[4833 JQグロース] ぱど 日足 時系列データ

[4833 JQグロース] ぱど (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16509.00534.00503.00518.003890020075300
2017-08-15497.00510.00496.00506.004210021167000
2017-08-14501.00508.00491.00499.006170030778900
2017-08-10557.00557.00514.00525.008550045399700
2017-08-09555.00556.00537.00549.0017410095294500
2017-08-08567.00635.00565.00614.00360600219417800
2017-08-07545.00576.00545.00558.008370046697500
2017-08-04548.00553.00531.00545.002020011065700
2017-08-03561.00563.00542.00543.004110022545300
2017-08-02564.00573.00550.00572.004360024479700
2017-08-01558.00566.00525.00544.009400051391400
2017-07-31551.00570.00540.00568.009010049682500
2017-07-28595.00595.00573.00574.006760039045800
2017-07-27616.00621.00595.00602.006260037740100
2017-07-26619.00627.00615.00616.005830036137500
2017-07-25616.00645.00614.00615.008260051434600
2017-07-24625.00631.00606.00619.006410039808500
2017-07-21600.00631.00592.00625.0013890085703600
2017-07-20599.00611.00589.00593.0010650063618300
2017-07-19609.00620.00562.00603.00446100263558000
2017-07-18634.00643.00621.00627.0010740067760600
2017-07-14658.00669.00622.00642.00158400101689600
2017-07-13655.00662.00636.00655.00186200121174600
2017-07-12631.00666.00625.00635.00383500246502300
2017-07-11642.00645.00612.00618.00256000160339200
2017-07-10686.00690.00644.00648.00196800129019800
2017-07-07721.00725.00675.00695.00350800244853300
2017-07-06647.00757.00639.00736.0014367001026106300
2017-07-05715.00790.00633.00657.00737800516976500
2017-07-041008.001008.00728.00771.0017756001453973400
2017-07-03743.00878.00732.00878.0014460001201973000
2017-06-30675.00791.00650.00728.0015311001135565300
2017-06-29655.00699.00637.00695.00709300484716800
2017-06-28556.00626.00540.00599.00364100214062600
2017-06-27552.00579.00527.00536.0018210099623500
2017-06-26529.00573.00507.00562.00354200194083200
2017-06-23482.00520.00481.00495.00278700137909300
2017-06-22455.00484.00451.00482.0014510068282000
2017-06-21445.00459.00441.00452.004750021445100
2017-06-20450.00451.00436.00447.004470019831700
2017-06-19429.00448.00426.00448.007380032532600
2017-06-16450.00457.00421.00430.008150034955000
2017-06-15454.00485.00428.00442.00418400191716000
2017-06-14420.00444.00417.00440.0015460066658500
2017-06-13415.00417.00410.00413.003970016399100
2017-06-12410.00422.00409.00418.0010180042258800
2017-06-09395.00406.00395.00400.004400017614100
2017-06-08398.00420.00395.00398.0011150045598500
2017-06-07388.00400.00388.00400.003470013728900
2017-06-06398.00398.00387.00387.005020019648600
2017-06-05385.00401.00384.00399.0016820065966200
2017-06-02375.00380.00370.00377.005880022035600
2017-06-01375.00377.00366.00373.007340027276500
2017-05-31380.00385.00373.00374.005290020045400
2017-05-30388.00393.00375.00376.005180019612400
2017-05-29390.00405.00374.00384.0016510064332700
2017-05-26400.00420.00384.00387.00303100120118000
2017-05-25459.00466.00402.00402.00796500344662100
2017-05-24401.00475.00400.00475.001892600868970300
2017-05-23398.00406.00388.00395.007000027828400
2017-05-22390.00408.00386.00400.0014670058083600
2017-05-19388.00398.00376.00395.0020930080963600
2017-05-18361.00389.00352.00374.00288500106799600
2017-05-17367.00369.00348.00362.0015440055016700
2017-05-16370.00374.00347.00363.00298400107803500
2017-05-15341.00341.00336.00339.0067002267400
2017-05-12336.00341.00336.00339.00171005782200
2017-05-11338.00345.00338.00341.00103003514800
2017-05-10342.00344.00337.00340.00170005790400
2017-05-09340.00359.00340.00346.006220021650600
2017-05-08335.00348.00329.00339.003690012436200
2017-05-02330.00334.00328.00333.0078002592500
2017-05-01330.00331.00327.00331.00102003359200
2017-04-28332.00332.00328.00329.00108003565100
2017-04-27331.00341.00326.00333.00232007740400
2017-04-26323.00333.00323.00326.00271008899300
2017-04-25325.00326.00319.00323.00208006739100
2017-04-24332.00332.00315.00322.00215006921400
2017-04-21336.00338.00329.00329.00150005001700
2017-04-20332.00344.00328.00336.003950013256100
2017-04-19321.00331.00319.00331.003140010227000
2017-04-18322.00327.00317.00323.00291009370800
2017-04-17313.00322.00311.00322.00166005257500
2017-04-14319.00319.00310.00316.003210010047700
2017-04-13310.00325.00310.00317.003770011963900
2017-04-12315.00323.00309.00313.004840015089100
2017-04-11324.00325.00316.00317.003600011493900
2017-04-10335.00335.00323.00324.004490014709700
2017-04-07352.00358.00330.00330.0015730053380500
2017-04-06345.00388.00333.00350.001028000373170300
2017-04-05330.00342.00321.00321.007000022967200
2017-04-04344.00347.00330.00330.0010870036709100
2017-04-03379.00383.00347.00352.0015710056208800
2017-03-31431.00449.00364.00379.001718200696547100
2017-03-30375.00391.00362.00391.0018920072378500
2017-03-29306.00315.00306.00311.0034001052900
2017-03-28303.00309.00303.00305.0095002898600
2017-03-27311.00312.00306.00308.0092002848100
2017-03-24315.00315.00311.00314.0053001660200
2017-03-23316.00322.00313.00316.00100003165600
2017-03-22330.00330.00319.00319.00147004733300
2017-03-21333.00333.00324.00326.00103003375800
2017-03-17333.00337.00330.00333.00145004837100
2017-03-16332.00340.00331.00333.00125004168900
2017-03-15340.00345.00335.00335.00169005740800
2017-03-14337.00342.00337.00339.0057001931100
2017-03-13342.00348.00338.00339.00250008542600
2017-03-10345.00366.00341.00344.009280032573600
2017-03-09338.00371.00331.00340.0026150093012000
2017-03-08329.00335.00329.00334.00136004524500
2017-03-07333.00333.00326.00326.00222007328300
2017-03-06337.00338.00321.00335.009550031580500
2017-03-03320.00387.00319.00337.001008600360289900
2017-03-02324.00325.00310.00317.005320016982200
2017-03-01328.00328.00315.00316.00249007942000
2017-02-28320.00328.00320.00322.00237007648800
2017-02-27321.00323.00316.00322.00297009522700
2017-02-24328.00335.00326.00329.004100013497500
2017-02-23338.00338.00331.00332.003190010676200
2017-02-22336.00336.00329.00332.006630022095400
2017-02-21348.00350.00336.00339.009260031698800
2017-02-20360.00360.00338.00349.0017010059008400
2017-02-17363.00372.00351.00360.0015850056884900
2017-02-16387.00389.00356.00375.00391300144652100
2017-02-15438.00446.00382.00391.001883500792288300
2017-02-14366.00366.00360.00366.00325800119164100
2017-02-13283.00286.00282.00286.0038001081300
2017-02-10284.00284.00281.00281.001200339000
2017-02-09282.00284.00281.00281.002200621600
2017-02-08286.00286.00282.00282.00800226900
2017-02-07281.00285.00280.00285.00600169300
2017-02-06282.00284.00282.00284.001700480000
2017-02-03282.00285.00282.00282.0038001072700
2017-02-02278.00282.00278.00282.003500982500
2017-02-01282.00285.00279.00282.0046001295400
2017-01-31285.00285.00282.00283.00400113500
2017-01-30287.00287.00281.00285.0046001299200
2017-01-27288.00289.00284.00287.002400687000
2017-01-26287.00288.00286.00287.0049001408200
2017-01-25286.00291.00286.00287.0047001351700
2017-01-24285.00288.00285.00285.003100887000
2017-01-23284.00285.00284.00285.0043001222300
2017-01-20290.00290.00285.00288.0071002038200
2017-01-19292.00293.00290.00290.00102002966000
2017-01-18290.00295.00290.00292.00118003445300
2017-01-17291.00292.00290.00290.002600756600
2017-01-16294.00294.00290.00292.001400407400
2017-01-13289.00294.00287.00290.00153004428600
2017-01-12297.00297.00290.00294.00123003604800
2017-01-11290.00299.00290.00294.00171005023900
2017-01-10300.00300.00295.00297.0039001157600
2017-01-06295.00300.00294.00297.0098002913200
2017-01-05291.00295.00291.00295.0060001757300
2017-01-04293.00293.00292.00292.0056001636600
2016-12-30290.00295.00290.00293.0037001081200
2016-12-29290.00295.00289.00294.0094002748300
2016-12-28288.00294.00288.00293.0074002150100
2016-12-27293.00296.00289.00289.0052001518100
2016-12-26293.00293.00290.00290.0035001019600
2016-12-22291.00293.00289.00293.002900844700
2016-12-21291.00294.00291.00291.0037001078800
2016-12-20300.00300.00286.00293.00102002981400
2016-12-19296.00302.00295.00298.0098002917400
2016-12-16298.00298.00293.00294.0092002712900
2016-12-15298.00305.00295.00298.0073002181800
2016-12-14308.00309.00298.00298.00171005129500
2016-12-13291.00323.00291.00303.007190022264800
2016-12-12299.00299.00290.00290.0089002598900
2016-12-09305.00308.00292.00294.00191005665500
2016-12-08325.00325.00298.00303.009700029891800
2016-12-07278.00355.00270.00317.00659000216148800
2016-12-06270.00281.00270.00280.00128003559400
2016-12-05275.00275.00269.00270.00107002910500
2016-12-02279.00280.00272.00274.0095002608500
2016-12-01281.00283.00276.00283.0064001784900
2016-11-30283.00283.00277.00278.002600724700
2016-11-29288.00292.00269.00280.00233006533000
2016-11-28286.00286.00285.00286.0058001654100
2016-11-25288.00294.00287.00287.0044001269200
2016-11-24292.00293.00286.00288.00173005005700
2016-11-22293.00294.00290.00290.0041001198000
2016-11-21291.00292.00291.00292.00600174800
2016-11-18287.00298.00287.00293.0071002085100
2016-11-17288.00290.00288.00288.003100896000
2016-11-16289.00293.00287.00290.0062001797000
2016-11-15294.00294.00289.00289.003300960000
2016-11-14291.00298.00289.00293.002100615700
2016-11-11299.00299.00290.00291.00101002967900
2016-11-10283.00307.00283.00295.00174005097800
2016-11-09302.00308.00260.00271.00249007143500
2016-11-08307.00307.00303.00304.002600792900
2016-11-07301.00305.00301.00302.002300692800
2016-11-04321.00321.00301.00301.00162005145600
2016-11-02322.00325.00321.00321.0079002541500
2016-11-01325.00325.00322.00322.0084002713800
2016-10-31327.00327.00324.00325.0057001851800
2016-10-28325.00328.00324.00327.001900618300
2016-10-27325.00328.00325.00327.0036001172200
2016-10-26328.00328.00325.00326.002700881300
2016-10-25329.00329.00325.00326.0068002221300
2016-10-24327.00330.00326.00329.0045001475200
2016-10-21325.00328.00325.00326.0038001237100
2016-10-20329.00330.00326.00326.0055001802300
2016-10-19328.00332.00325.00329.0063002071600
2016-10-18324.00328.00324.00327.0038001235900
2016-10-17324.00328.00324.00326.0075002442100
2016-10-14325.00328.00323.00324.0072002347400
2016-10-13324.00327.00321.00324.0086002780000
2016-10-12327.00330.00327.00328.0040001314700
2016-10-11323.00337.00323.00329.00114003759200
2016-10-07328.00328.00321.00325.00151004899300
2016-10-06328.00329.00325.00327.0063002056600
2016-10-05320.00329.00320.00328.00113003669100
2016-10-04325.00328.00320.00320.00125004052100
2016-10-03328.00328.00326.00328.0076002485300
2016-09-30331.00331.00324.00326.00131004279700
2016-09-29328.00331.00325.00328.0075002457400
2016-09-28325.00330.00321.00329.00173005629600
2016-09-27327.00330.00320.00327.00225007332000
2016-09-26319.00345.00319.00324.006970023013600
2016-09-23325.00329.00313.00319.003680011713900
2016-09-21303.00364.00303.00318.00436000146456500
2016-09-20302.00306.00300.00302.0093002810800
2016-09-16304.00310.00303.00305.0096002931200
2016-09-15314.00315.00302.00303.00188005747700
2016-09-14326.00326.00314.00314.00256008208500
2016-09-13333.00333.00323.00323.003080010089900
2016-09-12330.00330.00322.00325.003340010895700
2016-09-09331.00337.00322.00328.009970032645200
2016-09-08343.00370.00332.00339.00329100114733700
2016-09-07330.00344.00318.00327.0012410040887400
2016-09-06377.00394.00323.00335.00587600207595600
2016-09-05293.00365.00293.00355.001201800422904000
2016-09-02291.00291.00283.00285.00168004815000
2016-09-01300.00300.00288.00289.00148004345000
2016-08-31285.00297.00281.00292.003970011499400
2016-08-30282.00294.00279.00285.00312008916200
2016-08-29272.00304.00272.00278.0012660036322400
2016-08-26267.00272.00267.00270.00131003533600
2016-08-25274.00274.00269.00271.00100002714600
2016-08-24273.00275.00267.00271.00281007650500
2016-08-23275.00276.00267.00270.00299008127500
2016-08-22263.00265.00261.00263.00111002913700
2016-08-19263.00268.00263.00264.0092002443100
2016-08-18266.00267.00263.00263.00165004362600
2016-08-17270.00275.00259.00265.003780010087000
2016-08-16283.00288.00270.00271.006290017542600
2016-08-15259.00318.00255.00277.00557800163875900
2016-08-12255.00262.00254.00254.00266006797800
2016-08-10266.00266.00261.00263.0081002138900

   ※ 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