[4784 JQスタンダード] GMOアドパートナーズ 日足 時系列データ

[4784 JQスタンダード] GMOアドパートナーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17475.00475.00470.00473.0097004577400
2017-11-16474.00477.00471.00472.0057002699900
2017-11-15476.00477.00471.00476.0090004262500
2017-11-14476.00483.00474.00478.0095004546300
2017-11-13478.00479.00476.00476.0042002006800
2017-11-10475.00480.00472.00477.0081003836000
2017-11-09485.00492.00472.00478.002210010697300
2017-11-08485.00487.00480.00484.00132006381600
2017-11-07505.00505.00480.00486.004820023596800
2017-11-06494.00509.00492.00509.007000035135600
2017-11-02494.00495.00484.00490.002890014240400
2017-11-01488.00490.00484.00490.00160007799700
2017-10-31480.00490.00477.00486.002760013328300
2017-10-30479.00487.00478.00482.002740013230300
2017-10-27475.00484.00472.00480.002430011673800
2017-10-26478.00478.00473.00474.0072003427100
2017-10-25472.00477.00470.00475.00113005355900
2017-10-24470.00472.00469.00470.0057002679800
2017-10-23471.00473.00466.00472.00113005311400
2017-10-20470.00472.00470.00471.00109005124100
2017-10-19470.00471.00468.00470.0051002397600
2017-10-18470.00470.00467.00470.0048002251900
2017-10-17470.00470.00468.00470.0038001782500
2017-10-16472.00474.00468.00469.00174008178900
2017-10-13472.00472.00472.00472.0057002690400
2017-10-12473.00476.00471.00475.0053002511300
2017-10-11473.00478.00471.00475.0090004266900
2017-10-10473.00473.00468.00470.0055002584600
2017-10-06472.00478.00466.00472.002180010272700
2017-10-05483.00485.00472.00472.00154007399000
2017-10-04467.00488.00464.00479.005240024651100
2017-10-03464.00470.00460.00465.003500016296200
2017-10-02463.00465.00461.00463.004590021220200
2017-09-29454.00457.00452.00457.00218009911200
2017-09-28452.00454.00452.00453.0059002669900
2017-09-27454.00454.00452.00452.0033001495200
2017-09-26454.00454.00452.00454.0068003084600
2017-09-25454.00454.00451.00452.0045002036200
2017-09-22454.00454.00450.00452.0040001805500
2017-09-21455.00455.00450.00451.00112005059000
2017-09-20455.00455.00452.00455.0046002088300
2017-09-19452.00454.00450.00454.00155006999100
2017-09-15450.00453.00450.00452.0066002979200
2017-09-14451.00452.00448.00450.0051002296700
2017-09-13453.00453.00450.00451.0059002664700
2017-09-12452.00452.00450.00452.00104004683800
2017-09-11448.00452.00448.00452.0047002117100
2017-09-08446.00449.00446.00448.0035001566600
2017-09-07447.00450.00446.00447.0055002459300
2017-09-06446.00448.00445.00447.0057002542500
2017-09-05450.00450.00446.00447.002480011132700
2017-09-04450.00450.00447.00447.0062002777800
2017-09-01449.00450.00447.00450.0048002156700
2017-08-31450.00450.00447.00448.0083003727100
2017-08-30450.00450.00447.00449.0036001617100
2017-08-29445.00449.00445.00449.0078003485200
2017-08-28447.00448.00445.00446.0077003441500
2017-08-25448.00448.00445.00447.0027001205400
2017-08-24447.00448.00446.00447.0026001162600
2017-08-23447.00447.00444.00447.00127005675200
2017-08-22445.00445.00443.00443.0057002533000
2017-08-21447.00447.00443.00445.0041001824300
2017-08-18445.00447.00444.00447.0028001246100
2017-08-17447.00449.00445.00448.00105004695700
2017-08-16445.00446.00443.00443.0038001688500
2017-08-15443.00447.00440.00444.0065002883700
2017-08-14444.00444.00439.00442.002990013170400
2017-08-10446.00449.00442.00446.002510011158500
2017-08-09453.00453.00443.00448.006920031001500
2017-08-08454.00457.00453.00453.006450029309200
2017-08-07469.00470.00462.00465.0047002187200
2017-08-04476.00476.00465.00466.003860018237000
2017-08-03457.00465.00457.00465.0084003876000
2017-08-02454.00459.00453.00459.0078003556700
2017-08-01460.00461.00452.00455.004740021662500
2017-07-31485.00488.00474.00474.003490016739600
2017-07-28473.00489.00473.00478.003880018611200
2017-07-27470.00480.00470.00478.0012070057362600
2017-07-26456.00472.00456.00467.009610044717000
2017-07-25459.00459.00455.00455.002470011305300
2017-07-24452.00460.00450.00457.006170028051600
2017-07-21450.00453.00450.00451.002480011186600
2017-07-20450.00450.00448.00449.00115005170600
2017-07-19447.00450.00447.00449.0063002822900
2017-07-18447.00447.00446.00446.0026001160700
2017-07-14446.00448.00446.00446.00100004465200
2017-07-13447.00450.00446.00450.0084003768500
2017-07-12447.00450.00446.00449.00112005016200
2017-07-11447.00450.00447.00450.0038001704200
2017-07-10447.00450.00447.00448.0054002421800
2017-07-07448.00448.00445.00447.0039001743300
2017-07-06449.00450.00447.00448.0061002737300
2017-07-05449.00449.00447.00447.00120005383300
2017-07-04447.00448.00445.00446.00121005402700
2017-07-03445.00446.00445.00445.00161007166500
2017-06-30447.00448.00445.00445.00121005395600
2017-06-29445.00450.00445.00448.00164007334400
2017-06-28445.00447.00444.00445.002870012774300
2017-06-27453.00453.00450.00452.003740016886900
2017-06-26450.00451.00447.00450.00204009169500
2017-06-23447.00449.00447.00448.0075003358300
2017-06-22450.00450.00448.00450.0067003012100
2017-06-21448.00450.00447.00448.00154006906000
2017-06-20450.00450.00445.00447.00136006088700
2017-06-19448.00451.00446.00448.00135006057000
2017-06-16444.00447.00444.00446.0064002855400
2017-06-15445.00447.00444.00444.0048002137500
2017-06-14446.00447.00443.00444.00148006575900
2017-06-13445.00447.00445.00445.0064002848900
2017-06-12446.00448.00444.00446.00148006589400
2017-06-09447.00449.00444.00446.002320010333000
2017-06-08447.00450.00446.00448.0091004078800
2017-06-07445.00450.00445.00449.00124005555700
2017-06-06450.00450.00447.00448.0097004345800
2017-06-05447.00460.00446.00449.003250014641800
2017-06-02446.00449.00443.00446.00186008285700
2017-06-01446.00448.00445.00448.00170007592600
2017-05-31443.00445.00442.00444.0064002834800
2017-05-30445.00445.00440.00442.005160022756000
2017-05-29446.00450.00443.00443.002800012479100
2017-05-26446.00447.00445.00446.00220009804900
2017-05-25445.00448.00444.00445.002600011558500
2017-05-24450.00450.00445.00447.003300014708700
2017-05-23450.00452.00446.00449.002750012308600
2017-05-22455.00455.00448.00449.002850012837500
2017-05-19451.00459.00448.00448.003370015278700
2017-05-18453.00454.00450.00451.00131005918100
2017-05-17454.00458.00454.00457.00156007128500
2017-05-16454.00460.00453.00453.005120023317300
2017-05-15452.00452.00449.00450.00104004687000
2017-05-12452.00454.00449.00452.0086003880300
2017-05-11450.00453.00448.00453.00143006437900
2017-05-10449.00451.00444.00450.00113005063800
2017-05-09451.00451.00441.00447.00129005767700
2017-05-08451.00452.00449.00450.0082003696200
2017-05-02447.00451.00447.00450.00124005563400
2017-05-01446.00450.00445.00450.0069003085300
2017-04-28451.00454.00440.00445.00134006004300
2017-04-27447.00451.00447.00451.0045002024600
2017-04-26444.00448.00443.00445.0069003072300
2017-04-25443.00444.00435.00443.0034001500100
2017-04-24443.00443.00440.00440.002000883300
2017-04-21438.00441.00437.00439.00119005220200
2017-04-20436.00439.00433.00434.0085003692900
2017-04-19435.00440.00434.00438.0058002529600
2017-04-18440.00440.00435.00437.002000873600
2017-04-17434.00435.00433.00435.001100477500
2017-04-14433.00438.00431.00431.0047002036800
2017-04-13434.00435.00432.00433.0056002428400
2017-04-12440.00440.00434.00434.0044001922300
2017-04-11442.00445.00440.00440.0026001150500
2017-04-10442.00446.00441.00441.0026001152400
2017-04-07444.00444.00435.00440.0034001488600
2017-04-06444.00445.00434.00443.0042001840800
2017-04-05437.00444.00436.00444.00108004726100
2017-04-04437.00437.00434.00437.0044001915000
2017-04-03437.00437.00434.00435.0046002005000
2017-03-31437.00438.00436.00437.0034001485800
2017-03-30435.00440.00435.00436.0077003358100
2017-03-29436.00437.00434.00436.00109004748900
2017-03-28445.00446.00440.00440.0091004019700
2017-03-27448.00448.00444.00444.0042001877300
2017-03-24445.00448.00445.00447.0027001204900
2017-03-23444.00446.00444.00445.0023001023000
2017-03-22451.00451.00444.00444.00203009077800
2017-03-21451.00453.00451.00451.00182008209900
2017-03-17456.00456.00453.00454.0045002048300
2017-03-16455.00455.00451.00454.00124005605700
2017-03-15464.00465.00451.00455.005450024862600
2017-03-14461.00469.00461.00465.0097004506700
2017-03-13468.00470.00462.00462.0096004475800
2017-03-10465.00470.00464.00470.0064002985400
2017-03-09469.00469.00465.00466.00115005365500
2017-03-08475.00475.00468.00468.0035001646100
2017-03-07474.00475.00474.00475.00700332300
2017-03-06475.00475.00471.00474.0031001466600
2017-03-03478.00478.00472.00475.00115005467600
2017-03-02474.00474.00465.00474.0056002629400
2017-03-01480.00480.00465.00474.00119005599100
2017-02-28470.00481.00464.00480.003940018560300
2017-02-27473.00475.00472.00475.0028001326500
2017-02-24475.00476.00473.00475.0048002278600
2017-02-23477.00477.00475.00477.002000951200
2017-02-22478.00478.00471.00477.0053002513800
2017-02-21477.00478.00475.00475.00600286100
2017-02-20479.00479.00473.00477.0069003287100
2017-02-17480.00482.00479.00479.0028001345500
2017-02-16482.00482.00480.00480.0021001010800
2017-02-15480.00482.00480.00482.0034001635900
2017-02-14480.00482.00480.00482.001700817400
2017-02-13479.00479.00478.00478.0043002056900
2017-02-10478.00480.00475.00480.0027001289300
2017-02-09484.00484.00476.00476.0043002061900
2017-02-08486.00486.00480.00481.0058002804300
2017-02-07490.00490.00471.00483.002270010927200
2017-02-06480.00500.00470.00484.003800018432400
2017-02-03478.00479.00475.00479.00148007074800
2017-02-02477.00478.00476.00478.0041001957600
2017-02-01474.00477.00473.00477.001600758600
2017-01-31478.00478.00475.00476.0026001237400
2017-01-30477.00478.00476.00478.001000477000
2017-01-27476.00478.00476.00476.001300619200
2017-01-26480.00480.00475.00478.0052002483600
2017-01-25469.00480.00469.00480.0090004282300
2017-01-24468.00472.00468.00471.001300610300
2017-01-23469.00471.00467.00471.001900890400
2017-01-20465.00470.00463.00469.0050002333600
2017-01-19468.00468.00462.00464.0045002088500
2017-01-18466.00466.00464.00464.0036001672900
2017-01-17473.00473.00467.00467.0033001547800
2017-01-16472.00474.00469.00472.001300613700
2017-01-13468.00470.00464.00470.0062002895200
2017-01-12474.00475.00461.00475.00124005828900
2017-01-11473.00475.00472.00474.002000946800
2017-01-10476.00478.00472.00474.0070003322700
2017-01-06475.00478.00473.00477.0055002616000
2017-01-05475.00476.00473.00473.00111005272300
2017-01-04471.00471.00467.00469.0058002720500
2016-12-30462.00473.00461.00464.0085003967300
2016-12-29465.00466.00461.00463.0088004068700
2016-12-28461.00470.00461.00466.002480011513300
2016-12-27476.00478.00470.00478.003930018679600
2016-12-26471.00475.00470.00472.002190010339600
2016-12-22470.00473.00468.00470.0096004517300
2016-12-21472.00474.00462.00474.00181008479600
2016-12-20475.00476.00459.00471.003840018031200
2016-12-19479.00479.00475.00476.00142006778400
2016-12-16485.00485.00479.00479.00148007121800
2016-12-15481.00484.00480.00481.00156007503500
2016-12-14487.00487.00481.00481.00150007264100
2016-12-13480.00490.00480.00487.00171008252600
2016-12-12484.00484.00469.00479.006990033301600
2016-12-09496.00497.00495.00495.002610012931400
2016-12-08502.00502.00496.00496.002050010229400
2016-12-07502.00502.00498.00501.0061003049500
2016-12-06503.00503.00499.00501.0053002653700
2016-12-05509.00509.00500.00502.00126006349000
2016-12-02504.00507.00499.00504.002240011229900
2016-12-01508.00509.00507.00507.0063003200400
2016-11-30504.00508.00501.00508.0078003940000
2016-11-29505.00508.00504.00505.0065003284800
2016-11-28504.00508.00504.00508.0033001667200
2016-11-25510.00512.00504.00504.0070003551600
2016-11-24512.00512.00510.00510.0031001585200
2016-11-22510.00512.00509.00512.0024001224800
2016-11-21510.00512.00509.00510.0043002191900
2016-11-18509.00509.00502.00509.0062003144600
2016-11-17500.00505.00499.00505.0042002111000
2016-11-16502.00504.00500.00503.0047002357900
2016-11-15503.00503.00498.00501.0044002198000

   ※ 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