[4772 JQグロース] デジタルアドベンチャー 日足 時系列データ

[4772 JQグロース] デジタルアドベンチャー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21615.00643.00615.00628.00331100208678400
2017-07-20603.00625.00592.00625.00381900230696500
2017-07-19601.00625.00585.00611.00612500370718900
2017-07-18627.00635.00574.00593.00930300555058700
2017-07-14655.00687.00632.00640.00813200530168700
2017-07-13690.00710.00655.00656.00639200432410700
2017-07-12705.00735.00689.00701.00690800489713200
2017-07-11673.00786.00655.00712.0029720002177605200
2017-07-10715.00738.00671.00686.001040000730557700
2017-07-07653.00737.00642.00702.0021533001471930000
2017-07-06767.00790.00660.00680.0023763001690096400
2017-07-05881.00893.00777.00805.0032429002691940700
2017-07-04770.00872.00758.00845.0050933004185274900
2017-07-03662.00722.00652.00722.0015797001117086300
2017-06-30551.00635.00541.00622.0021139001259228600
2017-06-29541.00590.00499.00580.0029921001642052900
2017-06-28650.00687.00520.00525.0018707001121708600
2017-06-2775.0076.0060.0062.00239090001597071000
2017-06-2651.0071.0050.0065.00653850004263384000
2017-06-2345.0051.0041.0041.0019573000879659000
2017-06-2236.0047.0035.0040.0010117000419807000
2017-06-2136.0036.0035.0035.001720006116000
2017-06-2037.0037.0035.0035.0052000018830000
2017-06-1936.0037.0035.0036.0038900013941000
2017-06-1635.0036.0035.0035.00950003339000
2017-06-1535.0035.0034.0035.0041500014519000
2017-06-1435.0036.0034.0034.0059400020750000
2017-06-1336.0036.0035.0035.00870003117000
2017-06-1235.0036.0035.0035.002160007653000
2017-06-0934.0036.0034.0035.0038200013344000
2017-06-0835.0036.0034.0034.00126300043733000
2017-06-0735.0036.0035.0035.00650002294000
2017-06-0635.0036.0035.0035.002370008318000
2017-06-0535.0036.0035.0035.001030003619000
2017-06-0236.0037.0035.0035.0037900013552000
2017-06-0136.0037.0036.0036.00620002255000
2017-05-3136.0037.0036.0037.002520009103000
2017-05-3036.0036.0035.0036.001560005600000
2017-05-2936.0037.0036.0036.001400005043000
2017-05-2636.0037.0036.0036.001290004658000
2017-05-2537.0037.0036.0036.001580005754000
2017-05-2436.0037.0036.0036.0027900010049000
2017-05-2336.0036.0035.0036.0044500015879000
2017-05-2236.0037.0036.0036.0052800019025000
2017-05-1937.0037.0036.0037.0044200016087000
2017-05-1837.0037.0036.0036.0051500019026000
2017-05-1738.0038.0037.0038.001190004520000
2017-05-1638.0039.0037.0038.0029100011095000
2017-05-1538.0039.0038.0038.0067600025810000
2017-05-1238.0038.0037.0038.0045500017280000
2017-05-1138.0039.0037.0037.00246200093267000
2017-05-1036.0037.0036.0037.0061500022238000
2017-05-0936.0036.0035.0036.001770006368000
2017-05-0836.0036.0035.0036.001170004195000
2017-05-0236.0036.0035.0036.001560005558000
2017-05-0135.0036.0035.0036.00560001993000
2017-04-2836.0036.0035.0036.00850003058000
2017-04-2734.0036.0034.0035.0040400014109000
2017-04-2634.0035.0034.0034.0022000762000
2017-04-2535.0035.0034.0034.0026000903000
2017-04-2434.0035.0034.0035.00660002277000
2017-04-2134.0035.0034.0034.0027000920000
2017-04-2034.0035.0034.0034.001300004502000
2017-04-1934.0035.0034.0034.00530001811000
2017-04-1834.0035.0034.0034.00580001999000
2017-04-1734.0035.0034.0034.00800002736000
2017-04-1434.0034.0034.0034.001640005576000
2017-04-1334.0034.0034.0034.001910006494000
2017-04-1234.0035.0034.0034.0047200016079000
2017-04-1135.0035.0034.0034.00530001818000
2017-04-1034.0035.0033.0035.002820009608000
2017-04-0734.0035.0034.0034.001920006574000
2017-04-0635.0035.0033.0034.00287200098582000
2017-04-0536.0036.0035.0036.0034600012395000
2017-04-0437.0037.0036.0036.00127900046404000
2017-04-0337.0038.0037.0038.0031000011609000
2017-03-3137.0038.0037.0037.001850006858000
2017-03-3037.0038.0037.0037.001370005089000
2017-03-2937.0038.0037.0037.0027800010290000
2017-03-2837.0037.0036.0037.0055200020383000
2017-03-2738.0038.0037.0037.001750006640000
2017-03-2438.0038.0037.0038.00550002065000
2017-03-2338.0038.0037.0038.00360001366000
2017-03-2238.0038.0037.0038.0031400011918000
2017-03-2138.0039.0038.0038.0057800021981000
2017-03-1738.0039.0037.0038.0048200018284000
2017-03-1638.0039.0037.0039.0052900020115000
2017-03-1538.0039.0038.0038.0045700017376000
2017-03-1438.0039.0038.0038.0034100012974000
2017-03-1338.0039.0038.0039.0079600030269000
2017-03-1038.0039.0038.0038.0036600013910000
2017-03-0939.0039.0038.0038.0055600021375000
2017-03-0839.0040.0038.0039.0044800017474000
2017-03-0739.0040.0039.0039.0044400017321000
2017-03-0639.0040.0039.0039.0032900012832000
2017-03-0339.0039.0039.0039.0062300024297000
2017-03-0240.0040.0039.0039.002450009791000
2017-03-0139.0040.0039.0039.002370009248000
2017-02-2839.0040.0039.0039.0053500020869000
2017-02-2739.0039.0038.0038.0031700012300000
2017-02-2439.0039.0038.0039.0030800012002000
2017-02-2339.0040.0039.0039.0043800017084000
2017-02-2239.0040.0039.0039.002130008308000
2017-02-2139.0039.0038.0039.0057400022384000
2017-02-2039.0040.0039.0039.001310005110000
2017-02-1739.0040.0039.0039.002530009871000
2017-02-1639.0040.0039.0039.002420009458000
2017-02-1539.0040.0039.0039.00920003594000
2017-02-1440.0041.0038.0039.00109400042817000
2017-02-1342.0042.0040.0040.00216500088154000
2017-02-1040.0042.0040.0042.0040100016348000
2017-02-0940.0041.0040.0040.001430005745000
2017-02-0840.0041.0039.0040.0037100014854000
2017-02-0741.0041.0040.0040.001280005192000
2017-02-0640.0041.0040.0041.001440005872000
2017-02-0340.0040.0039.0040.0043000017197000
2017-02-0240.0041.0039.0039.0071200028502000
2017-02-0140.0040.0039.0040.001210004779000
2017-01-3140.0041.0039.0039.0032100012830000
2017-01-3040.0040.0039.0040.001650006561000
2017-01-2740.0040.0039.0040.0036600014628000
2017-01-2640.0040.0039.0040.00600002398000
2017-01-2540.0040.0039.0040.0037300014843000
2017-01-2439.0041.0039.0040.0069500027496000
2017-01-2339.0039.0038.0038.001330005147000
2017-01-2039.0039.0038.0038.0052100020062000
2017-01-1940.0040.0039.0039.001440005696000
2017-01-1839.0039.0038.0039.0035700013920000
2017-01-1740.0040.0039.0039.001210004740000
2017-01-1639.0040.0039.0040.002450009578000
2017-01-1340.0040.0039.0040.00970003875000
2017-01-1240.0041.0040.0040.002050008204000
2017-01-1140.0041.0040.0040.0031900012761000
2017-01-1040.0041.0039.0040.0038500015423000
2017-01-0640.0041.0040.0040.001190004775000
2017-01-0541.0041.0040.0040.0025400010171000
2017-01-0440.0041.0040.0040.001450005819000
2016-12-3041.0042.0040.0041.0026000010641000
2016-12-2942.0042.0041.0041.0036800015129000
2016-12-2840.0042.0039.0041.0062300025263000
2016-12-2740.0040.0039.0040.002160008516000
2016-12-2640.0041.0039.0040.0032000012778000
2016-12-2240.0040.0040.0040.00880003520000
2016-12-2140.0041.0040.0040.0052500021001000
2016-12-2040.0041.0039.0040.0058300023327000
2016-12-1940.0041.0040.0040.0035700014355000
2016-12-1639.0040.0039.0040.0053100021215000
2016-12-1540.0040.0039.0039.0028200011063000
2016-12-1439.0041.0039.0040.00133400053355000
2016-12-1340.0040.0039.0039.00660002608000
2016-12-1240.0040.0039.0040.001070004269000
2016-12-0940.0040.0039.0039.0068000027185000
2016-12-0840.0040.0039.0040.0038400015244000
2016-12-0738.0040.0038.0040.0084000032900000
2016-12-0638.0039.0037.0038.0067700025751000
2016-12-0538.0038.0037.0038.001140004312000
2016-12-0239.0039.0037.0037.00193300073918000
2016-12-0139.0041.0039.0039.00123100049154000
2016-11-3039.0040.0039.0039.0067400026421000
2016-11-2939.0040.0039.0039.001700006644000
2016-11-2839.0040.0039.0039.002470009637000
2016-11-2540.0040.0038.0039.0082500032304000
2016-11-2438.0041.0037.0038.00186900072741000
2016-11-2237.0038.0037.0037.001510005686000
2016-11-2137.0038.0037.0037.001280004807000
2016-11-1837.0038.0037.0037.0037000013695000
2016-11-1736.0037.0036.0036.0045600016697000
2016-11-1636.0037.0035.0036.0082800029776000
2016-11-1536.0037.0036.0036.001360004900000
2016-11-1436.0036.0036.0036.001330004788000
2016-11-1136.0037.0036.0036.002150007744000
2016-11-1035.0036.0035.0036.0051900018595000
2016-11-0937.0037.0034.0035.00162700058011000
2016-11-0838.0039.0037.0037.0050000018977000
2016-11-0737.0038.0037.0037.001590005934000
2016-11-0437.0037.0036.0037.0028400010505000
2016-11-0237.0037.0037.0037.0061600022792000
2016-11-0137.0038.0037.0037.00730002720000
2016-10-3137.0038.0037.0037.001330004926000
2016-10-2837.0038.0037.0037.00400001505000
2016-10-2738.0038.0037.0037.00870003259000
2016-10-2637.0038.0037.0037.001520005698000
2016-10-2537.0038.0036.0037.0082400030492000
2016-10-2437.0038.0037.0037.001120004173000
2016-10-2137.0038.0037.0037.001480005496000
2016-10-2038.0038.0037.0037.002170008091000
2016-10-1938.0038.0037.0038.0061600023404000
2016-10-1839.0040.0038.0038.0066300025663000
2016-10-1738.0039.0038.0038.0037200014328000
2016-10-1438.0039.0038.0038.0031700012117000
2016-10-1338.0038.0037.0038.001820006914000
2016-10-1238.0039.0038.0038.0030300011515000
2016-10-1138.0039.0038.0038.0044400016874000
2016-10-0739.0039.0037.0037.0042900016337000
2016-10-0637.0039.0037.0038.00157300060170000
2016-10-0537.0038.0037.0037.00106300039336000
2016-10-0438.0038.0037.0037.002350008849000
2016-10-0338.0038.0037.0037.00120500044701000
2016-09-3038.0038.0037.0038.001100004170000
2016-09-2938.0039.0038.0038.0069800026549000
2016-09-2837.0038.0036.0038.002510009282000
2016-09-2738.0038.0036.0036.00105300038767000
2016-09-2638.0039.0037.0038.001330005062000
2016-09-2338.0039.0037.0038.00850003229000
2016-09-2138.0039.0037.0038.001380005234000
2016-09-2038.0039.0038.0038.002170008297000
2016-09-1638.0038.0037.0038.001280004863000
2016-09-1538.0038.0037.0038.0073900028068000
2016-09-1438.0038.0038.0038.001910007258000
2016-09-1339.0039.0038.0038.001190004605000
2016-09-1239.0039.0039.0039.001930007527000
2016-09-0939.0040.0039.0039.0032500012681000
2016-09-0839.0040.0039.0039.0053300020893000
2016-09-0739.0039.0038.0039.0034400013414000
2016-09-0639.0040.0038.0039.0096400037619000
2016-09-0539.0040.0039.0039.0043600017021000
2016-09-0240.0041.0039.0039.001410005602000
2016-09-0140.0040.0039.0040.0098300039301000
2016-08-3141.0042.0040.0040.0052200021182000
2016-08-3042.0042.0041.0041.0026500010949000
2016-08-2942.0042.0041.0042.001940008147000
2016-08-2641.0042.0041.0041.001110004605000
2016-08-2542.0043.0041.0042.001700007139000
2016-08-2441.0044.0041.0042.0075600032005000
2016-08-2342.0042.0041.0041.001530006308000
2016-08-2240.0041.0040.0041.0026200010708000
2016-08-1941.0042.0040.0041.001590006518000
2016-08-1841.0042.0040.0041.0037800015437000
2016-08-1742.0042.0041.0041.0041300017250000
2016-08-1644.0044.0042.0042.0060500026014000
2016-08-1542.0046.0042.0044.003288000142943000
2016-08-1240.0042.0040.0040.00106300043066000
2016-08-1042.0042.0039.0040.00226600091940000
2016-08-0942.0044.0041.0043.0046800019901000
2016-08-0842.0043.0041.0042.0048600020455000
2016-08-0544.0044.0042.0042.0088100037685000
2016-08-0441.0044.0040.0044.003022000128844000
2016-08-0342.0042.0040.0040.00136000055721000
2016-08-0246.0047.0041.0042.003835000169030000
2016-08-0140.0050.0039.0044.0010330000470870000
2016-07-2939.0039.0038.0039.001500005793000
2016-07-2840.0040.0039.0039.001990007781000
2016-07-2739.0040.0039.0040.00750002947000
2016-07-2639.0040.0039.0039.00780003083000
2016-07-2540.0040.0038.0039.00700002735000
2016-07-2239.0040.0039.0039.001700006631000
2016-07-2139.0040.0038.0040.002540009869000
2016-07-2038.0039.0037.0039.0029200011095000
2016-07-1940.0040.0036.0037.00153900057992000
2016-07-1541.0041.0039.0039.0042900017165000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog