[4777 JQスタンダード] ガーラ 日足 時系列データ

[4777 JQスタンダード] ガーラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18470.00497.00432.00436.001584800714454700
2017-12-15455.00520.00450.00472.0035053001730042900
2017-12-14499.00500.00451.00460.0027514001291654000
2017-12-13533.00568.00491.00522.0079826004257161900
2017-12-12427.00499.00404.00499.0074156003516558400
2017-12-11346.00419.00345.00419.002317600924994100
2017-12-08319.00344.00319.00339.0022950076207300
2017-12-07322.00326.00321.00321.006690021616000
2017-12-06324.00329.00321.00324.0011280036611600
2017-12-05330.00334.00326.00328.009820032300800
2017-12-04340.00341.00332.00333.0012020040297700
2017-12-01327.00342.00326.00338.0015500051594400
2017-11-30329.00330.00322.00328.008560027941800
2017-11-29328.00333.00326.00330.006280020666900
2017-11-28336.00336.00328.00329.007900026190500
2017-11-27335.00337.00332.00332.007020023466200
2017-11-24338.00339.00333.00337.006210020847000
2017-11-22339.00343.00338.00338.005450018529000
2017-11-21344.00345.00339.00339.003600012272600
2017-11-20339.00347.00338.00344.004180014297600
2017-11-17338.00346.00338.00339.005530018840900
2017-11-16338.00346.00338.00341.005760019660100
2017-11-15346.00351.00331.00338.0013050044507600
2017-11-14362.00362.00348.00354.0014500051373800
2017-11-13385.00385.00361.00363.0017490064121500
2017-11-10380.00386.00379.00386.004560017412100
2017-11-09388.00389.00378.00379.005960022766100
2017-11-08383.00387.00380.00385.005680021732200
2017-11-07390.00390.00382.00383.004730018213300
2017-11-06393.00394.00389.00390.004620018078600
2017-11-02392.00393.00388.00393.006800026563200
2017-11-01386.00391.00385.00390.006240024185000
2017-10-31380.00385.00380.00385.004650017735400
2017-10-30382.00387.00379.00380.005710021845200
2017-10-27384.00386.00379.00382.006460024642800
2017-10-26385.00385.00377.00381.00238009038600
2017-10-25391.00391.00380.00381.005500021019700
2017-10-24394.00394.00385.00387.005720022197700
2017-10-23377.00390.00371.00389.0010280038942600
2017-10-20382.00382.00377.00377.006810025795100
2017-10-19384.00387.00382.00383.003050011713300
2017-10-18387.00389.00383.00385.002910011214200
2017-10-17385.00391.00385.00385.004560017641000
2017-10-16393.00393.00381.00388.006200024022300
2017-10-13394.00396.00390.00392.005600021934400
2017-10-12394.00398.00393.00393.004650018397400
2017-10-11397.00398.00391.00393.004490017714400
2017-10-10395.00399.00394.00396.003910015488600
2017-10-06397.00400.00396.00397.005190020656500
2017-10-05401.00403.00396.00400.006570026266200
2017-10-04402.00405.00400.00402.004780019211200
2017-10-03406.00407.00403.00403.006620026759800
2017-10-02410.00414.00405.00406.003940016086600
2017-09-29405.00410.00405.00407.006540026670700
2017-09-28410.00410.00403.00406.005440022206900
2017-09-27403.00411.00403.00405.005350021749200
2017-09-26403.00405.00401.00402.004910019775600
2017-09-25404.00412.00404.00405.007700031315700
2017-09-22425.00425.00404.00406.0016610068088700
2017-09-21412.00437.00409.00425.00319700136202600
2017-09-20411.00415.00406.00408.004670019154600
2017-09-19410.00421.00408.00414.009830040878100
2017-09-15402.00414.00395.00411.009410038160400
2017-09-14427.00427.00406.00408.0011520047599000
2017-09-13417.00429.00412.00425.0013150055419700
2017-09-12409.00440.00402.00415.00543800228764800
2017-09-11397.00408.00397.00407.007550030497300
2017-09-08391.00404.00391.00391.007930031367300
2017-09-07401.00406.00398.00399.005450021837500
2017-09-06389.00404.00372.00404.0013360052206500
2017-09-05431.00431.00397.00397.0022300090888600
2017-09-04422.00425.00410.00424.0011160046684900
2017-09-01430.00436.00421.00426.008300035422500
2017-08-31437.00437.00424.00431.005430023238200
2017-08-30440.00443.00423.00429.009320040108700
2017-08-29435.00438.00428.00438.0011590050126900
2017-08-28438.00443.00435.00438.008560037577700
2017-08-25448.00449.00439.00440.008640038330500
2017-08-24440.00452.00434.00443.0020850092681900
2017-08-23425.00439.00421.00437.0015320066278200
2017-08-22414.00426.00414.00421.006690028025700
2017-08-21445.00445.00415.00419.00244200105085100
2017-08-18424.00431.00415.00423.0018720078910400
2017-08-17446.00449.00428.00428.00244100106360100
2017-08-16418.00441.00418.00440.00246800106940900
2017-08-15415.00420.00411.00420.007730032152600
2017-08-14399.00424.00399.00412.009730040001200
2017-08-10408.00415.00403.00409.0010680043489600
2017-08-09415.00415.00398.00409.0017280069802500
2017-08-08402.00425.00402.00417.0021380088272700
2017-08-07401.00408.00401.00406.008370033894900
2017-08-04399.00409.00396.00404.008160032799300
2017-08-03409.00412.00391.00405.0014070056688900
2017-08-02406.00416.00402.00415.0013990057453100
2017-08-01419.00419.00391.00399.0022600090716600
2017-07-31408.00429.00408.00416.00250200103751500
2017-07-28448.00454.00432.00432.0017900078749100
2017-07-27440.00462.00438.00448.00271400122146500
2017-07-26451.00454.00440.00443.00259200115538900
2017-07-25446.00458.00445.00451.0017500079007300
2017-07-24456.00456.00444.00449.0021050094158400
2017-07-21469.00470.00450.00457.00243100111119400
2017-07-20477.00478.00463.00464.00241700113453000
2017-07-19485.00486.00476.00477.00256000122808600
2017-07-18501.00507.00491.00491.00427400212908700
2017-07-14519.00580.00497.00498.0043065002340687500
2017-07-13503.00528.00503.00523.00736300381149700
2017-07-12500.00506.00491.00496.0017270085865000
2017-07-11515.00517.00499.00499.00239200120927600
2017-07-10498.00524.00493.00517.00316000160890600
2017-07-07485.00497.00478.00497.0018000087962700
2017-07-06478.00495.00477.00492.0018740091207100
2017-07-05474.00484.00470.00475.0015730074693900
2017-07-04504.00505.00470.00473.00458100221683100
2017-07-03516.00516.00502.00503.00242400123182700
2017-06-30490.00510.00487.00507.00291700144733100
2017-06-29499.00529.00493.00505.00672600344436800
2017-06-28506.00519.00494.00500.00959000485350400
2017-06-27550.00567.00536.00536.001374700756689300
2017-06-26533.00618.00510.00568.0047574002744092000
2017-06-23560.00570.00495.00530.0022808001229440700
2017-06-22500.00539.00496.00531.0019196001002624600
2017-06-21466.00496.00465.00486.001159400558813300
2017-06-20453.00483.00450.00463.00709400328253300
2017-06-19442.00453.00438.00448.00403100178891600
2017-06-16437.00491.00430.00442.001935200893844400
2017-06-15445.00458.00430.00437.00540800238910900
2017-06-14465.00473.00438.00442.00682200310401000
2017-06-13462.00489.00452.00460.001583900742168900
2017-06-12502.00505.00460.00463.001219500587906000
2017-06-09527.00560.00503.00506.0021505001125043800
2017-06-08575.00628.00520.00540.0042418002427897600
2017-06-07486.00591.00458.00580.00115478006247657100
2017-06-06644.00644.00504.00504.0058187003132542200
2017-06-05598.00604.00579.00604.0026838001604969700
2017-06-02504.00504.00504.00504.00272400137289600
2017-06-01348.00424.00345.00424.001875100757587300
2017-05-31323.00351.00322.00344.00779600264501600
2017-05-30323.00326.00318.00320.009960032044400
2017-05-29320.00330.00320.00324.0010570034371300
2017-05-26318.00328.00317.00323.0013000041895600
2017-05-25326.00326.00313.00318.0013620043520900
2017-05-24316.00326.00315.00325.0022670072795900
2017-05-23313.00316.00311.00316.006150019268500
2017-05-22315.00318.00313.00314.009620030299900
2017-05-19309.00326.00308.00309.0027100085461800
2017-05-18296.00311.00294.00309.0026420079886700
2017-05-17300.00330.00292.00302.00928100290868200
2017-05-16306.00306.00300.00301.007230021863500
2017-05-15318.00318.00299.00305.0016320049812800
2017-05-12315.00317.00313.00315.0012600039669500
2017-05-11308.00317.00307.00314.0020980065754600
2017-05-10305.00310.00303.00309.0012210037466300
2017-05-09300.00307.00299.00303.008370025315600
2017-05-08294.00303.00294.00301.0011410034128500
2017-05-02291.00296.00289.00293.005980017510400
2017-05-01290.00298.00289.00291.007990023438700
2017-04-28298.00298.00290.00290.007870023076000
2017-04-27288.00297.00287.00297.007980023385300
2017-04-26283.00293.00283.00289.009180026480800
2017-04-25276.00285.00276.00283.004840013621400
2017-04-24279.00282.00277.00277.003930010977900
2017-04-21280.00281.00279.00279.006120017137300
2017-04-20282.00285.00279.00283.005410015242000
2017-04-19278.00285.00274.00283.009800027474300
2017-04-18282.00284.00263.00280.0020000055167900
2017-04-17275.00285.00275.00282.006420018024000
2017-04-14284.00286.00279.00279.00352009913900
2017-04-13279.00286.00278.00284.008940025154600
2017-04-12294.00295.00263.00287.0026060073137700
2017-04-11289.00300.00273.00294.0021040061146600
2017-04-10299.00299.00292.00293.0015990047115100
2017-04-07298.00303.00294.00295.0026310078053400
2017-04-06308.00310.00299.00301.0014760044654800
2017-04-05308.00325.00304.00310.0021490066746000
2017-04-04329.00335.00305.00307.001307500421030000
2017-04-03302.00302.00297.00298.006800020326000
2017-03-31296.00304.00295.00302.0011350034021100
2017-03-30296.00298.00295.00296.004510013397800
2017-03-29300.00300.00295.00297.007290021721000
2017-03-28298.00300.00295.00295.0011310033536000
2017-03-27301.00304.00297.00299.0011240033677200
2017-03-24306.00308.00304.00304.005450016644100
2017-03-23301.00310.00301.00310.007520022934200
2017-03-22305.00305.00299.00301.0022470067832300
2017-03-21308.00308.00302.00305.0014190043376700
2017-03-17312.00314.00309.00310.0018340057002500
2017-03-16316.00317.00311.00312.0017130053821900
2017-03-15318.00321.00315.00316.0016670052896300
2017-03-14322.00326.00320.00320.0014480046509500
2017-03-13324.00328.00323.00326.007180023363400
2017-03-10324.00330.00324.00325.008160026656100
2017-03-09333.00336.00323.00323.0011170036690500
2017-03-08338.00340.00326.00328.0025340084165700
2017-03-07325.00350.00322.00342.001118300378665500
2017-03-06324.00324.00319.00324.0011320036438000
2017-03-03322.00328.00318.00319.0019330062452900
2017-03-02319.00324.00317.00319.0012350039567500
2017-03-01318.00323.00316.00318.005990019042100
2017-02-28318.00324.00315.00316.0010580033657400
2017-02-27327.00327.00318.00318.009000028836200
2017-02-24324.00332.00321.00325.0014980048774200
2017-02-23318.00322.00317.00322.008580027370600
2017-02-22318.00320.00317.00318.004860015471100
2017-02-21319.00321.00316.00320.0011340036123600
2017-02-20323.00324.00318.00320.009550030639300
2017-02-17324.00335.00323.00324.0023100075814300
2017-02-16319.00328.00315.00328.0017440055806100
2017-02-15319.00319.00315.00316.008460026831100
2017-02-14326.00326.00314.00316.0024890079280600
2017-02-13325.00350.00323.00328.00751600249200400
2017-02-10308.00363.00304.00318.002634900887238000
2017-02-09310.00310.00304.00304.007780023816700
2017-02-08306.00309.00305.00309.006590020228900
2017-02-07312.00312.00306.00306.005860018054300
2017-02-06308.00310.00306.00309.004160012804500
2017-02-03310.00310.00305.00308.004910015064000
2017-02-02307.00310.00305.00310.006260019263500
2017-02-01309.00311.00305.00307.0011560035582100
2017-01-31311.00313.00310.00310.006490020224500
2017-01-30312.00315.00310.00311.007490023337600
2017-01-27311.00313.00310.00313.006660020727500
2017-01-26315.00315.00311.00311.005970018673400
2017-01-25314.00316.00312.00314.005480017203000
2017-01-24315.00316.00314.00314.003240010202200
2017-01-23312.00317.00309.00313.007380023167500
2017-01-20311.00314.00308.00310.006940021475800
2017-01-19311.00315.00311.00311.009180028670600
2017-01-18314.00315.00310.00311.005820018165600
2017-01-17316.00318.00312.00314.007420023309200
2017-01-16314.00322.00313.00316.009230029328200
2017-01-13314.00317.00312.00312.004880015323500
2017-01-12312.00319.00310.00311.0015620048910600
2017-01-11317.00320.00315.00315.006270019851300
2017-01-10318.00325.00316.00317.008650027585600
2017-01-06324.00325.00320.00321.0011090035817400
2017-01-05317.00324.00316.00322.0013680043723000
2017-01-04315.00321.00314.00317.009290029490200
2016-12-30310.00315.00310.00315.008510026593800
2016-12-29311.00317.00309.00311.0014040043824400
2016-12-28312.00314.00309.00311.008030025105300
2016-12-27311.00312.00307.00309.0012340038162000
2016-12-26309.00313.00308.00311.0011980037122900
2016-12-22319.00323.00311.00312.0014000044113900
2016-12-21330.00331.00319.00319.0010640034433300
2016-12-20322.00327.00319.00319.007600024434000
2016-12-19321.00328.00317.00327.0015740050337200
2016-12-16348.00348.00324.00327.00352800117872900
2016-12-15317.00352.00317.00337.001286700433520600
2016-12-14318.00324.00316.00316.0013540043136800

   ※ 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