[4819 JQスタンダード] Dガレージ 日足 時系列データ

[4819 JQスタンダード] Dガレージ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12352000.00353000.00342500.00342500.001958678642000
2013-07-11334000.00352000.00332000.00352000.0029621024068500
2013-07-10347000.00349000.00334500.00337000.0044701527072500
2013-07-09355000.00355500.00344000.00351000.0028781008940000
2013-07-08358000.00358500.00351000.00355000.0052761875173000
2013-07-05345000.00349500.00342500.00349500.002125736793500
2013-07-04345000.00357000.00341000.00342000.0043181504993500
2013-07-03346000.00350000.00336000.00350000.0039761373868000
2013-07-02340000.00353000.00339000.00346000.0095253288931000
2013-07-01321000.00332500.00316000.00330000.0051501671394000
2013-06-28319000.00319000.00301000.00314000.0059181843231500
2013-06-27300000.00310000.00290000.00310000.0047901442253800
2013-06-26311000.00316500.00291000.00298100.0054601637340800
2013-06-25319500.00322500.00299000.00306000.0061171895562800
2013-06-24319500.00337500.00317500.00328000.0092033023166000
2013-06-21299000.00315500.00290600.00311000.0068452064785400
2013-06-20316000.00325000.00297000.00307500.0053381659366900
2013-06-19319000.00323000.00309000.00314500.0059311883477500
2013-06-18304500.00319000.00302500.00313000.0056011749756000
2013-06-17285100.00299500.00285100.00297000.002706797938400
2013-06-14297000.00298600.00284000.00288800.003215931015000
2013-06-13305000.00307000.00280000.00284100.0062241808062700
2013-06-12288000.00311500.00287000.00310000.003196957213200
2013-06-11303000.00313500.00293100.00296200.0042331278658200
2013-06-10283000.00310000.00283000.00309000.0080382403731100
2013-06-07250000.00284400.00250000.00274700.0090722427035000
2013-06-06292500.00302000.00260000.00265000.0067151875591100
2013-06-05289200.00320500.00287500.00303500.0089092748531600
2013-06-04290000.00300000.00279500.00291600.0052911526772100
2013-06-03304000.00311000.00295500.00299000.0033881026923900
2013-05-31314000.00316000.00297100.00308500.0040431234460700
2013-05-30296500.00311500.00295500.00303500.0042321283348600
2013-05-29304000.00319000.00295100.00306500.0078452410375500
2013-05-28274900.00298000.00274500.00293300.0052181501877800
2013-05-27281100.00285500.00265000.00274300.0044741242498100
2013-05-24299000.00305000.00273000.00290200.0078132265100700
2013-05-23301500.00319500.00272500.00290000.00113153296330000
2013-05-22321000.00329500.00306000.00310500.0072412278995500
2013-05-21340000.00344500.00321500.00321500.0049891657190500
2013-05-20347000.00359000.00342000.00346000.0042411482656500
2013-05-17317000.00345500.00311500.00340500.0059781986973500
2013-05-16336000.00349000.00290000.00323000.00164055144208000
2013-05-15378500.00378500.00331500.00335000.0094873325527000
2013-05-14342000.00379000.00340500.00375000.00104073791049000
2013-05-13363000.00374500.00353000.00354500.0087923180650000
2013-05-10386500.00392000.00377000.00382000.0060422304148000
2013-05-09393000.00404000.00380000.00386000.0083713280935000
2013-05-08393000.00407500.00365000.00381000.00192837516908000
2013-05-07357000.00392000.00348000.00386000.00187387056226000
2013-05-02340000.00352000.00336500.00351000.0051771768866500
2013-05-01363000.00363000.00340500.00347000.0072082538781000
2013-04-30330500.00363500.00330000.00357000.00132224650258500
2013-04-26340000.00340000.00323000.00325000.0040241322929000
2013-04-25339500.00345000.00332000.00336500.0043091455652000
2013-04-24339000.00345000.00329500.00342000.0054861857000500
2013-04-23329000.00336500.00326000.00334500.0032971094418500
2013-04-22341000.00345000.00328000.00330000.0044711498786000
2013-04-19329500.00347000.00327000.00336500.00146984966298000
2013-04-18309000.00335000.00303500.00326000.00127654106124500
2013-04-17296000.00309500.00296000.00303000.0052391594513800
2013-04-16287500.00299000.00286300.00295000.0036121058746200
2013-04-15298000.00303500.00291700.00294200.002965877024700
2013-04-12309000.00309500.00299100.00300000.0045181369923800
2013-04-11303000.00309000.00300000.00307000.003178966753000
2013-04-10309000.00313500.00300500.00302000.0043561329524000
2013-04-09304000.00319500.00299000.00312000.00100243100873000
2013-04-08291000.00299000.00290600.00299000.0037121094994700
2013-04-05294000.00300000.00287900.00289000.0051321511028500
2013-04-04290000.00299500.00280400.00288700.0057821672986900
2013-04-03299000.00302000.00287600.00293000.0049201443021300
2013-04-02275000.00296900.00268000.00286400.0072622066051000
2013-04-01316000.00318000.00282800.00285000.00100593060288700
2013-03-29306000.00312000.00301000.00304500.0057401757502000
2013-03-28312000.00316000.00301000.00311000.0093942912035000
2013-03-27291000.00319000.00289900.00317000.00167745064165800
2013-03-26278000.00288900.00276000.00287100.0050801432308200
2013-03-25285000.00285400.00272000.00275700.0041701157936700
2013-03-22279500.00295300.00277100.00280500.00116683355511500
2013-03-21270300.00282900.00268500.00281900.0053061473760100
2013-03-19266300.00271300.00264100.00269000.003409911338200
2013-03-18273200.00280500.00263100.00267500.0038981054381200
2013-03-15280000.00280800.00271500.00276300.003110857800500
2013-03-14266900.00281500.00266900.00278000.0044241216283600
2013-03-13261000.00272000.00258400.00265000.0037951005935100
2013-03-12259000.00277000.00257900.00262400.0062271661826900
2013-03-11270100.00276800.00258300.00261300.0056851511651600
2013-03-08284000.00291400.00272000.00272100.0059251669648600
2013-03-07284500.00284800.00277500.00281700.0053341498094500
2013-03-06282900.00287600.00273500.00286000.00118723341553100
2013-03-05275000.00289200.00272200.00280200.00180555053997700
2013-03-04253000.00278900.00251700.00269000.00230566160152900
2013-03-01238000.00248000.00235500.00245700.00109912669931900
2013-02-28232000.00243000.00227300.00243000.00235165522657500
2013-02-27214000.00219000.00211900.00217900.002030436389700
2013-02-26214900.00217500.00213900.00214000.001679361841000
2013-02-25218000.00219500.00217000.00219000.001391304002900
2013-02-22220700.00223400.00209500.00217000.0046491005372000
2013-02-21217000.00221100.00215800.00219100.002765604136200
2013-02-20216000.00219500.00210700.00216100.003468748710900
2013-02-19206300.00232500.00205300.00219900.0069541517760400
2013-02-18204900.00212000.00196900.00209800.003217667323200
2013-02-15220900.00220900.00199800.00202000.0052891092741200
2013-02-14212500.00219000.00208000.00216600.003509752752200
2013-02-13210000.00210100.00200500.00207600.002889591139700
2013-02-12217000.00220000.00210400.00211500.002532539618800
2013-02-08214000.00221600.00211600.00216700.003685797081800
2013-02-07219500.00225500.00216900.00218000.002183479814300
2013-02-06224000.00224300.00218500.00221600.003371746138400
2013-02-05227900.00229900.00220400.00222400.003559803761500
2013-02-04227000.00230300.00222500.00223500.003762849814900
2013-02-01213800.00229300.00213000.00228500.0086011926732100
2013-01-31215000.00225000.00211700.00215000.0077431686125500
2013-01-30206700.00210400.00202700.00207000.002337481453500
2013-01-29212900.00215000.00202100.00209600.003110652836600
2013-01-28205000.00212000.00204100.00211200.003348698423100
2013-01-25199900.00204600.00199000.00203800.003595726581500
2013-01-24194900.00203000.00189500.00198600.002779543580100
2013-01-23200000.00201800.00196000.00196200.001749348489900
2013-01-22204500.00206800.00197900.00199900.003418687068300
2013-01-21203100.00209500.00201500.00205200.003733767407100
2013-01-18204600.00207000.00201800.00204800.003402694647900
2013-01-17195100.00204600.00194900.00204500.0085561718141200
2013-01-16191200.00198700.00189200.00196400.0065141269392300
2013-01-15189000.00193000.00186800.00191700.003914744858800
2013-01-11185400.00188100.00183300.00186300.003115577330500
2013-01-10182700.00186800.00178000.00184200.004346796122600
2013-01-09175600.00177900.00174700.00177000.001610283414300
2013-01-08181000.00181800.00176500.00177700.002739489704800
2013-01-07174000.00183600.00168500.00181800.0065311158434000
2013-01-04168800.00174800.00166000.00172000.003287556409900
2012-12-28167800.00167800.00164000.00166700.001994330957300
2012-12-27160600.00167500.00159500.00166800.002717443652800
2012-12-26161700.00163500.00160300.00161100.001519245423500
2012-12-25165300.00166000.00159000.00159900.004664759282000
2012-12-21161500.00162000.00154400.00155500.002692425353000
2012-12-20164500.00164800.00161300.00161600.001105180050700
2012-12-19165000.00166400.00160300.00163500.001740284700500
2012-12-18163500.00164400.00163200.00164000.00962157480200
2012-12-17163300.00165700.00162500.00163000.001079177072200
2012-12-14162300.00164800.00160300.00164600.001502244493900
2012-12-13166100.00167400.00162100.00163100.002037334800700
2012-12-12168800.00169000.00165100.00166000.002638441189600
2012-12-11161000.00168500.00161000.00167100.003729616984400
2012-12-10163500.00163600.00160500.00161300.001011164079800
2012-12-07165000.00166000.00161300.00162200.0063321038114600
2012-12-06154400.00156800.00153200.00156800.00811125556000
2012-12-05152600.00154500.00152600.00153600.00656100655500
2012-12-04152900.00154000.00151400.00152500.00836127615200
2012-12-03159000.00159000.00153800.00153800.001530237839200
2012-11-30160000.00160100.00156500.00159000.001492237294700
2012-11-29156800.00159600.00156500.00159600.001502237710600
2012-11-28155200.00157700.00154500.00155000.00940146624000
2012-11-27156200.00156800.00154000.00155500.001025159041500
2012-11-26158000.00159200.00154400.00154800.001380216342200
2012-11-22149000.00157000.00148200.00154500.002587395366700
2012-11-21145000.00148900.00145000.00147600.001295190667300
2012-11-20144900.00145700.00144000.00145400.001072155284200
2012-11-19144700.00146700.00143900.00144700.00848122875100
2012-11-16139200.00144500.00139200.00143200.001026146089400
2012-11-15140000.00145000.00139000.00141700.001311185993200
2012-11-14136500.00141300.00133000.00141100.002805381758200
2012-11-13147000.00147300.00142100.00142100.00981141712900
2012-11-12145600.00146600.00144200.00146500.0046367354000
2012-11-09145000.00146900.00144200.00145600.0060287472900
2012-11-08141900.00147600.00141700.00146400.00945136961300
2012-11-07146100.00148800.00144000.00144300.001256183121400
2012-11-06149000.00150500.00144800.00147100.001732255144000
2012-11-05149400.00152900.00148700.00151200.00747113034100
2012-11-02154100.00154800.00149300.00149900.001730262926900
2012-11-01153300.00154200.00151400.00151700.00908138418800
2012-10-31157100.00157100.00152700.00154200.001164180181500
2012-10-30155000.00159500.00153500.00157100.001047163819500
2012-10-29156000.00158700.00153200.00154000.001317204556500
2012-10-26158100.00161000.00156000.00157700.001428226268500
2012-10-25161700.00162900.00158100.00158900.001802288743000
2012-10-24160000.00164500.00159000.00159000.004629749688000
2012-10-23152500.00158500.00152500.00158000.001976309887000
2012-10-22150000.00154500.00148200.00152500.001089165783500
2012-10-19154000.00154000.00150800.00151500.001549235745100
2012-10-18154900.00157200.00154200.00154500.001282199771700
2012-10-17156000.00156800.00153300.00155100.001885292281600
2012-10-16151000.00155900.00150700.00154500.002816433748100
2012-10-15148500.00151000.00148000.00149700.001213181275000
2012-10-12149600.00152500.00148000.00149300.002237336771600
2012-10-11144900.00151400.00143400.00149900.002091309160500
2012-10-10149500.00149500.00144600.00147100.002199323477900
2012-10-09149000.00151100.00148000.00149800.001160173342900
2012-10-05147500.00151500.00146700.00150700.003194476531700
2012-10-04140000.00146600.00138900.00146200.002427349631200
2012-10-03141700.00142000.00138100.00138600.00908127195600
2012-10-02139000.00141300.00137800.00140900.001458204620300
2012-10-01136700.00139800.00136300.00137800.00737101718700
2012-09-28133900.00138500.00133700.00137900.001342181783400
2012-09-27139600.00140100.00135200.00135900.002004274037000
2012-09-26139400.00141900.00139400.00140100.0065792402600
2012-09-25140200.00142500.00139500.00140900.001839258010200
2012-09-24140100.00142700.00139100.00142700.001098155322000
2012-09-21138500.00142400.00137500.00141900.001397195245200
2012-09-20141000.00144700.00139000.00140000.002434344353300
2012-09-19139800.00140800.00138600.00139200.00828115531600
2012-09-18139200.00141400.00137700.00140800.002336327044500
2012-09-14140700.00141500.00137100.00138400.002340326800300
2012-09-13136000.00140500.00135500.00138900.004959686627700
2012-09-12129000.00135600.00128600.00134700.003583475988900
2012-09-11129100.00129100.00126700.00127600.00845107957500
2012-09-10127200.00129600.00125300.00129300.001322168951800
2012-09-07127600.00128200.00125000.00127000.001151145846000
2012-09-06128500.00129500.00124600.00125000.001506190013000
2012-09-05128000.00130300.00126000.00129900.001788227456500
2012-09-04127300.00130300.00127300.00129000.002131274269800
2012-09-03123500.00127200.00123000.00126400.001692212163200
2012-08-31123100.00126300.00123100.00123800.001367169909300
2012-08-30129600.00129600.00124300.00124300.002117266551000
2012-08-29128800.00131500.00128000.00129600.001513195636100
2012-08-28127500.00129200.00125000.00129000.002444309794700
2012-08-27129500.00129900.00127000.00127700.001673214448800
2012-08-24130300.00134400.00128300.00128800.004160545693400
2012-08-23127900.00131900.00124600.00131100.004066521349700
2012-08-22128000.00129500.00122700.00125800.007194903148100
2012-08-21131500.00132000.00129000.00129100.002603338792900
2012-08-20132600.00134000.00129800.00131400.003347438040800
2012-08-17133100.00135000.00132100.00132100.003011400007100
2012-08-16135600.00136300.00134600.00135400.002528341970700
2012-08-15135200.00137600.00133500.00135000.002704364732500
2012-08-14132700.00138500.00131500.00135600.0094711278642400
2012-08-13150000.00156200.00149000.00155700.003282500373800
2012-08-10145900.00149500.00144100.00148200.001961289499800
2012-08-09144000.00146700.00141200.00143700.001998287044500
2012-08-08140200.00147300.00140100.00145600.002723393508900
2012-08-07139200.00142000.00139200.00140500.001179165939000
2012-08-06144100.00144700.00139500.00140200.001579223499100
2012-08-03142000.00142000.00138900.00141300.001758246929300
2012-08-02134700.00142500.00134700.00142200.002898402755000
2012-08-01130600.00134700.00128500.00134700.002614343409200
2012-07-31129500.00134400.00128300.00131800.003062404963400
2012-07-30136000.00136900.00127500.00129500.003944519400300
2012-07-27140000.00144500.00133600.00134300.003434470217500
2012-07-26133000.00142800.00133000.00141000.001804248961400
2012-07-25141900.00143200.00137500.00138200.001436201016100
2012-07-24135100.00143500.00135100.00141200.001830255377000
2012-07-23144600.00146500.00139000.00139000.002015286014400
2012-07-20150000.00152600.00148800.00148800.001076161316100
2012-07-19152900.00155000.00149100.00150100.001281194378800
2012-07-18153000.00153900.00148100.00151900.001799269870500
2012-07-17157000.00157800.00153900.00154200.00785122239000
2012-07-13153000.00156400.00153000.00156000.00931144064800
2012-07-12158000.00159000.00153300.00154200.00815127721500
2012-07-11155800.00161000.00152600.00159800.001653259193300
2012-07-10165100.00169000.00159500.00159500.001871305745800
2012-07-09166600.00171000.00165700.00166200.00941158203800

   ※ 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