[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 
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
2016-07-1439.0040.0039.0040.0035300014052000
2016-07-1339.0040.0039.0039.001230004810000
2016-07-1240.0040.0039.0039.001880007344000
2016-07-1138.0040.0038.0039.0026900010481000
2016-07-0839.0039.0037.0039.0066000025338000
2016-07-0739.0040.0039.0039.0035600013913000
2016-07-0639.0040.0038.0039.001790006983000
2016-07-0539.0040.0039.0039.001690006603000
2016-07-0440.0040.0039.0039.0047700018607000
2016-07-0140.0040.0039.0039.00530002087000
2016-06-3041.0041.0039.0039.00970003885000
2016-06-2939.0041.0039.0040.0034500013802000
2016-06-2840.0040.0039.0039.0027600010785000
2016-06-2737.0040.0037.0040.0038000014560000
2016-06-2440.0041.0037.0038.0080200031082000
2016-06-2341.0041.0040.0040.001550006219000
2016-06-2242.0042.0040.0041.001380005668000
2016-06-2142.0042.0041.0041.00850003517000
2016-06-2041.0042.0041.0041.00900003693000
2016-06-1739.0042.0039.0041.0045700018376000
2016-06-1642.0042.0039.0039.0062000025094000
2016-06-1543.0043.0042.0042.002230009544000
2016-06-1443.0043.0042.0042.0035700015286000
2016-06-1344.0044.0042.0043.0056200024161000
2016-06-1042.0044.0042.0043.0030200013059000
2016-06-0942.0044.0042.0042.00123600052738000
2016-06-0841.0043.0041.0042.0035000014653000
2016-06-0740.0042.0040.0041.0087700035930000
2016-06-0640.0040.0039.0039.0052300020815000
2016-06-0342.0043.0040.0040.00132900054033000
2016-06-0241.0043.0041.0041.0037800015831000
2016-06-0141.0042.0040.0042.001380005653000
2016-05-3141.0042.0040.0041.0037100015225000
2016-05-3040.0041.0039.0041.0049700019899000
2016-05-2741.0041.0040.0040.0024700010002000
2016-05-2641.0042.0040.0041.0045000018421000
2016-05-2542.0043.0041.0041.0050700021134000
2016-05-2439.0043.0039.0042.00213500088733000
2016-05-2341.0041.0039.0039.0039800015873000
2016-05-2039.0041.0038.0040.0045300018085000
2016-05-1939.0040.0038.0039.0067100025918000
2016-05-1840.0040.0037.0038.00166300064183000
2016-05-1742.0042.0039.0039.00163800066174000
2016-05-1642.0043.0041.0041.0038000015943000
2016-05-1344.0044.0042.0042.0040700017475000
2016-05-1243.0045.0042.0043.00113400048715000
2016-05-1147.0047.0043.0044.002564000115370000
2016-05-1050.0050.0047.0047.00187000090500000
2016-05-0949.0055.0049.0052.002938000152978000
2016-05-0648.0048.0046.0048.00116300054457000
2016-05-0247.0048.0046.0047.00141600066502000
2016-04-2852.0052.0048.0050.00102100051070000
2016-04-2753.0054.0051.0053.00144900075825000
2016-04-2651.0054.0050.0052.00131700067971000
2016-04-2548.0052.0048.0051.00178000089432000
2016-04-2247.0048.0046.0048.0038300017958000
2016-04-2147.0049.0046.0047.0089100042040000
2016-04-2047.0047.0046.0046.0049400022923000
2016-04-1947.0048.0046.0046.0056300026314000
2016-04-1848.0048.0046.0046.0093900043952000
2016-04-1550.0050.0048.0049.00118000057333000
2016-04-1448.0052.0047.0050.003142000156064000
2016-04-1349.0050.0045.0046.00159600074934000
2016-04-1250.0054.0047.0047.004440000226269000
2016-04-1150.0052.0046.0049.004763000228796000
2016-04-0839.0068.0039.0049.00344690001896124000
2016-04-0741.0041.0038.0038.0059000023256000
2016-04-0638.0042.0038.0041.0083700033321000
2016-04-0538.0039.0038.0038.002210008405000
2016-04-0439.0039.0038.0038.001000003859000
2016-04-0139.0039.0038.0038.00420001630000
2016-03-3139.0040.0039.0039.0032000012497000
2016-03-3040.0040.0039.0040.0015000599000
2016-03-2940.0041.0040.0040.00950003801000
2016-03-2840.0040.0039.0040.00760003032000
2016-03-2541.0041.0039.0040.0027800011143000
2016-03-2440.0041.0039.0041.0027100010894000
2016-03-2339.0040.0038.0040.001430005638000
2016-03-2239.0040.0038.0038.0032400012624000
2016-03-1839.0040.0039.0039.001000003937000
2016-03-1740.0041.0039.0040.0038600015413000
2016-03-1641.0041.0040.0040.001410005681000
2016-03-1541.0041.0040.0041.002130008681000
2016-03-1441.0041.0040.0040.001460005927000
2016-03-1141.0041.0039.0040.00900003602000
2016-03-1039.0040.0039.0040.001670006667000
2016-03-0940.0040.0039.0039.0031600012407000
2016-03-0841.0041.0039.0039.0057700023091000
2016-03-0740.0043.0040.0041.0051300021216000
2016-03-0441.0041.0039.0041.001960007827000
2016-03-0340.0041.0039.0041.00760003041000
2016-03-0240.0041.0039.0039.002180008723000
2016-03-0142.0042.0040.0040.002110008612000
2016-02-2942.0043.0041.0042.0026700011206000
2016-02-2640.0043.0040.0042.0035100014651000
2016-02-2541.0041.0040.0041.00910003722000
2016-02-2440.0040.0039.0040.00680002718000
2016-02-2340.0042.0039.0040.0026400010597000
2016-02-2239.0041.0039.0039.001830007234000
2016-02-1939.0040.0039.0039.00890003472000
2016-02-1838.0039.0038.0039.00940003636000
2016-02-1738.0039.0037.0037.001770006681000
2016-02-1638.0039.0037.0038.002620009956000
2016-02-1542.0043.0038.0039.0081300032751000
2016-02-1238.0039.0036.0037.0064300024238000
2016-02-1039.0043.0038.0039.0094600037543000
2016-02-0937.0045.0037.0038.00207400084812000
2016-02-0836.0038.0036.0037.00630002303000
2016-02-0539.0039.0037.0037.001720006491000
2016-02-0436.0039.0036.0039.0037800014201000
2016-02-0336.0037.0036.0036.00360001305000
2016-02-0237.0037.0037.0037.00420001554000
2016-02-0137.0037.0036.0036.00950003501000
2016-01-2936.0037.0035.0037.00800002864000
2016-01-2835.0036.0035.0036.00400001434000
2016-01-2736.0036.0035.0035.0025000892000
2016-01-2635.0036.0035.0035.00950003329000
2016-01-2536.0036.0035.0035.001860006577000
2016-01-2235.0036.0034.0036.002050007178000
2016-01-2136.0036.0035.0035.0028900010146000
2016-01-2037.0037.0035.0036.002350008440000
2016-01-1936.0038.0036.0037.00820003029000
2016-01-1836.0037.0035.0037.001530005511000
2016-01-1538.0038.0037.0037.00890003319000
2016-01-1439.0039.0036.0038.0061500022874000
2016-01-1338.0039.0038.0039.001770006855000
2016-01-1239.0040.0037.0038.0036100013867000
2016-01-0840.0040.0039.0040.001140004547000
2016-01-0743.0043.0040.0041.0040300016488000
2016-01-0642.0045.0041.0043.0088300038130000
2016-01-0544.0044.0041.0043.0028900012297000
2016-01-0442.0044.0040.0042.00115700048763000
2015-12-3038.0050.0038.0041.004779000209501000
2015-12-2936.0037.0036.0037.001390005078000
2015-12-2833.0036.0033.0036.00840002899000
2015-12-2534.0035.0033.0034.002390008088000
2015-12-2435.0035.0034.0034.0032500011328000
2015-12-2235.0036.0035.0035.001740006141000
2015-12-2136.0037.0035.0035.002290008227000
2015-12-1837.0038.0036.0037.001110004062000
2015-12-1736.0038.0036.0037.00800002972000
2015-12-1637.0037.0036.0036.00880003219000
2015-12-1537.0037.0037.0037.0016000592000
2015-12-1437.0037.0036.0037.001490005509000
2015-12-1137.0038.0037.0038.0023000861000
2015-12-1038.0038.0037.0037.00630002340000
2015-12-0938.0038.0037.0037.001110004206000
2015-12-0839.0039.0038.0038.0026700010258000
2015-12-0739.0039.0039.0039.00390001521000
2015-12-0439.0040.0039.0040.00580002266000
2015-12-0340.0040.0039.0040.00950003790000
2015-12-0239.0040.0039.0040.001600006393000
2015-12-0139.0039.0039.0039.001450005655000
2015-11-3038.0039.0038.0038.0011000421000
2015-11-2738.0038.0037.0038.00780002957000
2015-11-2639.0039.0038.0038.00440001676000

   ※ 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