[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 
2017-11-17543.00550.00527.00530.0013040069748800
2017-11-16522.00564.00521.00536.00225500121604900
2017-11-15547.00551.00506.00528.00310200162612300
2017-11-14582.00582.00548.00551.00207600116650800
2017-11-13592.00599.00576.00588.00222200130698600
2017-11-10557.00583.00555.00582.0015470088408100
2017-11-09566.00584.00546.00564.00228600130308000
2017-11-08547.00571.00543.00565.0012610070288800
2017-11-07556.00560.00548.00553.0014790081878500
2017-11-06563.00571.00555.00561.0013630076657300
2017-11-02577.00579.00566.00571.0014700083737300
2017-11-01587.00589.00570.00579.0014870086206900
2017-10-31591.00597.00584.00587.008610050653500
2017-10-30587.00594.00584.00592.0012880075814600
2017-10-27582.00588.00575.00580.0011640067669900
2017-10-26561.00585.00555.00582.0016840096332000
2017-10-25591.00593.00565.00567.00323800186776100
2017-10-24595.00597.00578.00590.00220400129110600
2017-10-23589.00598.00587.00597.0011150066195300
2017-10-20601.00605.00587.00587.00184500109215800
2017-10-19605.00605.00594.00596.0015800094476900
2017-10-18598.00618.00595.00610.00203400123631200
2017-10-17604.00609.00597.00600.0014160085046800
2017-10-16619.00624.00593.00610.00248600150790700
2017-10-13602.00605.00594.00599.0012180072953800
2017-10-12591.00611.00591.00611.00171100103092200
2017-10-11600.00601.00585.00595.00214900127228700
2017-10-10602.00606.00596.00602.00195600117432700
2017-10-06600.00613.00594.00610.0014780089202900
2017-10-05621.00621.00591.00596.00209700126811000
2017-10-04628.00634.00585.00608.00505000308531200
2017-10-03640.00642.00625.00629.00237100149774200
2017-10-02625.00646.00623.00634.00240100152229700
2017-09-29633.00635.00618.00625.00356900222980100
2017-09-28645.00652.00632.00639.00201200128553000
2017-09-27640.00655.00628.00643.00251400161315500
2017-09-26632.00640.00611.00630.00395800247782100
2017-09-25657.00666.00627.00638.00456800293633500
2017-09-22676.00687.00631.00647.00782000513858300
2017-09-21720.00744.00675.00696.001368100967258300
2017-09-20686.00736.00680.00721.0019321001371004500
2017-09-19665.00691.00645.00674.001082100725360900
2017-09-15615.00656.00615.00638.00435400277318600
2017-09-14668.00682.00610.00625.001268800815763900
2017-09-13630.00714.00624.00678.0031570002131827300
2017-09-12610.00637.00596.00630.001263300779039900
2017-09-11617.00647.00604.00610.001563900972882100
2017-09-08600.00620.00584.00607.001415300853092000
2017-09-07606.00640.00582.00602.0030974001906841200
2017-09-06590.00619.00578.00587.0020973001251928700
2017-09-05733.00741.00602.00609.0043196002801261300
2017-09-04780.00870.00733.00752.0036881002920367600
2017-09-01876.00878.00767.00808.0032561002660841100
2017-08-31876.00945.00847.00880.0067896006084573800
2017-08-30846.00936.00778.00906.001337490011575013400
2017-08-29749.00786.00744.00786.0016427001266412700
2017-08-28695.00720.00679.00686.00572900398449600
2017-08-25653.00710.00652.00685.001207300829931100
2017-08-24640.00675.00630.00660.00689400453386800
2017-08-23653.00670.00633.00648.00568000370676300
2017-08-22641.00667.00627.00648.00939600607636900
2017-08-21673.00680.00616.00636.00942700605283300
2017-08-18650.00700.00645.00667.0016404001095802600
2017-08-17701.00728.00671.00680.0025627001800938600
2017-08-16637.00738.00635.00716.0083768005866646200
2017-08-15538.00638.00530.00638.00803600479467500
2017-08-14575.00583.00482.00538.00800000426976900
2017-08-10541.00575.00534.00555.00287100158459200
2017-08-09553.00556.00525.00545.00211800114659600
2017-08-08540.00580.00536.00564.00237500131849500
2017-08-07545.00568.00545.00550.00239100132184000
2017-08-04533.00556.00521.00540.0015730085017800
2017-08-03542.00545.00511.00535.00204300107336600
2017-08-02532.00556.00524.00530.00310300168149100
2017-08-01563.00565.00515.00521.00496600265179500
2017-07-31601.00601.00551.00560.00697000397658900
2017-07-28671.00681.00590.00612.00792000498078100
2017-07-27676.00705.00650.00681.00729100495349600
2017-07-26625.00690.00625.00675.00842100557002300
2017-07-25660.00675.00626.00631.00558800361462200
2017-07-24640.00677.00638.00664.00565200371621900
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

   ※ 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。 

Twitter