[4840 JQグロース] トライアイズ 日足 時系列データ

[4840 JQグロース] トライアイズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15421.00423.00415.00420.004830020253600
2017-12-14423.00423.00420.00422.00108004557100
2017-12-13422.00425.00422.00423.002510010627900
2017-12-12422.00425.00421.00422.00191008083200
2017-12-11420.00424.00419.00421.00129005435300
2017-12-08420.00422.00418.00419.00175007336400
2017-12-07418.00420.00414.00419.00108004516800
2017-12-06417.00417.00413.00413.00115004769400
2017-12-05412.00416.00410.00413.00111004586400
2017-12-04413.00422.00410.00412.005490022670400
2017-12-01435.00435.00425.00425.00216009278500
2017-11-30433.00434.00430.00433.00159006863600
2017-11-29429.00435.00428.00433.003540015243900
2017-11-28420.00428.00418.00427.003150013341900
2017-11-27410.00419.00410.00417.004840020062300
2017-11-24409.00409.00406.00408.0081003308900
2017-11-22408.00409.00403.00409.0068002763800
2017-11-21409.00411.00402.00408.00166006768600
2017-11-20404.00408.00404.00407.00197008005500
2017-11-17402.00406.00402.00404.0092003707300
2017-11-16398.00405.00398.00401.0085003412900
2017-11-15409.00409.00397.00398.003770015111600
2017-11-14411.00411.00405.00409.0079003223400
2017-11-13410.00410.00404.00410.00127005180200
2017-11-10403.00407.00401.00407.00175007046900
2017-11-09409.00411.00403.00403.004180017065100
2017-11-08401.00405.00401.00404.00134005400600
2017-11-07398.00401.00398.00401.0082003275500
2017-11-06396.00400.00396.00398.0083003296100
2017-11-02397.00399.00396.00396.00151005997200
2017-11-01402.00403.00396.00401.00140005598000
2017-10-31402.00405.00396.00400.00222008892500
2017-10-30405.00405.00402.00404.00188007580200
2017-10-27405.00405.00403.00405.0060002423500
2017-10-26403.00406.00403.00405.00144005819000
2017-10-25404.00405.00403.00403.00159006419000
2017-10-24402.00404.00397.00404.002940011806000
2017-10-23406.00408.00401.00403.00189007639400
2017-10-20406.00409.00405.00406.00149006058000
2017-10-19413.00413.00406.00407.00128005256700
2017-10-18412.00412.00405.00405.003150012853300
2017-10-17414.00418.00410.00413.003980016463100
2017-10-16405.00429.00405.00416.0013590056513200
2017-10-13394.00400.00394.00396.00224008910800
2017-10-12397.00400.00394.00394.00189007493400
2017-10-11399.00400.00395.00397.0099003937700
2017-10-10398.00400.00394.00398.00209008310800
2017-10-06389.00398.00389.00398.00122004803500
2017-10-05392.00398.00384.00393.003770014685200
2017-10-04399.00399.00394.00394.00170006746800
2017-10-03388.00400.00388.00396.006350025039000
2017-10-02387.00389.00386.00386.00116004489800
2017-09-29385.00389.00384.00385.00159006134100
2017-09-28385.00386.00380.00383.00199007647300
2017-09-27379.00385.00379.00382.002910011074800
2017-09-26375.00378.00375.00378.00102003841400
2017-09-25375.00378.00374.00374.00151005675700
2017-09-22368.00375.00368.00374.004780017754600
2017-09-21365.00366.00364.00366.00110004017000
2017-09-20359.00363.00356.00363.00149005365300
2017-09-19362.00362.00356.00359.00124004467600
2017-09-15351.00360.00351.00354.00186006536900
2017-09-14356.00361.00356.00357.0033001177700
2017-09-13355.00360.00355.00356.0068002433300
2017-09-12361.00361.00350.00355.0089003145500
2017-09-11360.00362.00350.00359.0036001290100
2017-09-08360.00364.00354.00355.0051001830500
2017-09-07355.00364.00355.00362.0031001119600
2017-09-06353.00361.00346.00353.00125004398400
2017-09-05365.00367.00351.00358.00186006713100
2017-09-04367.00369.00360.00364.00167006083200
2017-09-01365.00369.00365.00369.00248009107000
2017-08-31363.00365.00363.00363.0053001931500
2017-08-30365.00365.00362.00362.00138005018500
2017-08-29358.00365.00358.00365.0095003431100
2017-08-28360.00365.00360.00364.00242008771900
2017-08-25353.00357.00352.00355.00142005042000
2017-08-24351.00352.00351.00352.0033001158700
2017-08-23350.00352.00350.00350.0043001508200
2017-08-22349.00350.00346.00350.0044001530900
2017-08-21349.00349.00345.00348.0080002783400
2017-08-18350.00350.00344.00344.0072002507600
2017-08-17346.00350.00346.00348.0042001461900
2017-08-16346.00346.00345.00345.0038001314000
2017-08-15338.00347.00338.00347.00108003703400
2017-08-14344.00344.00334.00338.00181006112100
2017-08-10342.00342.00336.00340.00137004637400
2017-08-09339.00342.00339.00340.0042001431900
2017-08-08341.00343.00338.00341.0073002484000
2017-08-07347.00347.00340.00340.0054001854500
2017-08-04346.00346.00339.00339.0057001964600
2017-08-03349.00349.00335.00339.00222007538400
2017-08-02343.00357.00343.00345.00269009455100
2017-08-01349.00357.00340.00341.004780016736200
2017-07-31348.00353.00348.00353.0058002034200
2017-07-28349.00354.00348.00348.00268009406300
2017-07-27345.00348.00343.00348.0044001523800
2017-07-26348.00348.00345.00348.002800970100
2017-07-25348.00348.00343.00346.0048001666600
2017-07-24348.00348.00340.00342.0076002608900
2017-07-21349.00349.00345.00345.0049001704300
2017-07-20342.00344.00342.00344.0033001132600
2017-07-19340.00344.00340.00342.0064002184300
2017-07-18338.00340.00338.00340.002400813200
2017-07-14337.00341.00337.00338.0059002000300
2017-07-13339.00340.00338.00338.001200407200
2017-07-12338.00341.00336.00338.0061002059600
2017-07-11341.00341.00338.00338.0037001255200
2017-07-10339.00340.00336.00337.0032001078400
2017-07-07337.00343.00335.00337.0058001959000
2017-07-06334.00345.00334.00345.00128004331300
2017-07-05337.00337.00333.00335.002900971200
2017-07-04339.00339.00334.00337.0050001682000
2017-07-03339.00339.00334.00336.0098003308200
2017-06-30334.00338.00332.00336.0057001908600
2017-06-29342.00342.00336.00336.0085002876100
2017-06-28332.00334.00331.00334.0079002626900
2017-06-27343.00343.00335.00339.00127004304400
2017-06-26347.00351.00341.00344.00133004611800
2017-06-23355.00356.00346.00354.00118004162700
2017-06-22365.00367.00340.00349.004620016267400
2017-06-21362.00368.00361.00367.004260015566000
2017-06-20370.00379.00355.00357.0010050037017400
2017-06-19357.00375.00348.00365.009530034463800
2017-06-16336.00360.00336.00360.006610023094100
2017-06-15322.00336.00320.00333.003320010908400
2017-06-14322.00324.00322.00322.0034001099300
2017-06-13323.00324.00322.00323.002800903600
2017-06-12328.00328.00324.00324.0034001107900
2017-06-09326.00328.00325.00328.0082002674100
2017-06-08330.00330.00323.00327.0092002986200
2017-06-07321.00332.00321.00327.0052001695900
2017-06-06325.00327.00320.00322.0099003197400
2017-06-05330.00330.00325.00325.0050001636100
2017-06-02330.00330.00322.00328.00108003510800
2017-06-01325.00329.00325.00329.0063002058200
2017-05-31334.00335.00322.00328.00127004169900
2017-05-30333.00336.00328.00330.00181006011600
2017-05-29332.00332.00324.00331.00211006909200
2017-05-26327.00331.00326.00328.0043001414600
2017-05-25329.00330.00327.00327.00136004478200
2017-05-24328.00328.00325.00325.0061001994300
2017-05-23325.00327.00324.00325.0044001430500
2017-05-22326.00327.00324.00324.0055001787300
2017-05-19322.00327.00322.00327.0091002956700
2017-05-18320.00324.00320.00320.0071002276200
2017-05-17322.00326.00320.00326.0042001359400
2017-05-16324.00329.00323.00323.00103003364600
2017-05-15324.00326.00323.00324.0054001754700
2017-05-12322.00323.00320.00322.0072002317500
2017-05-11320.00321.00319.00319.0070002240100
2017-05-10316.00319.00315.00319.0042001331400
2017-05-09317.00319.00315.00316.003000950600
2017-05-08317.00320.00316.00317.0060001902000
2017-05-02314.00319.00314.00317.0071002246400
2017-05-01313.00317.00313.00317.002900911100
2017-04-28314.00318.00313.00318.0063001981100
2017-04-27319.00319.00315.00315.00800253200
2017-04-26316.00318.00315.00317.002000631900
2017-04-25318.00318.00314.00316.0036001139400
2017-04-24314.00314.00307.00310.002800870500
2017-04-21311.00319.00309.00314.0085002660900
2017-04-20312.00314.00312.00312.00500156400
2017-04-19310.00311.00309.00309.00800248100
2017-04-18308.00312.00308.00309.001300401700
2017-04-17307.00310.00305.00309.0038001166200
2017-04-14311.00314.00311.00311.002700840800
2017-04-13309.00314.00309.00311.002400743300
2017-04-12316.00316.00313.00314.002400755300
2017-04-11316.00317.00315.00315.0043001357100
2017-04-10320.00320.00317.00318.002000636600
2017-04-07318.00322.00316.00318.0064002030100
2017-04-06320.00322.00318.00318.0036001149700
2017-04-05321.00321.00320.00320.00500160300
2017-04-04319.00322.00318.00321.0065002076300
2017-04-03319.00321.00319.00321.002200703300
2017-03-31321.00322.00319.00319.0046001471000
2017-03-30323.00323.00319.00320.002600832300
2017-03-29319.00322.00319.00320.0042001344700
2017-03-28320.00321.00319.00319.001800575600
2017-03-27321.00321.00320.00320.0032001025600
2017-03-24320.00322.00319.00320.0085002719400
2017-03-23320.00321.00319.00319.002700861700
2017-03-22319.00322.00318.00319.0081002590700
2017-03-21320.00322.00318.00319.00142004540400
2017-03-17322.00327.00322.00323.0056001813600
2017-03-16321.00323.00321.00322.0084002700500
2017-03-15328.00328.00322.00323.0081002623000
2017-03-14326.00327.00324.00326.0052001690300
2017-03-13330.00330.00326.00326.0054001772100
2017-03-10328.00330.00325.00326.00123004037000
2017-03-09325.00327.00325.00326.0036001172600
2017-03-08329.00329.00321.00323.00271008789700
2017-03-07332.00332.00327.00329.00134004408800
2017-03-06336.00337.00328.00333.003050010165000
2017-03-03336.00345.00335.00337.004070013801500
2017-03-02348.00370.00331.00335.00385300135339000
2017-03-01321.00321.00316.00316.00101003219600
2017-02-28321.00321.00320.00321.0057001829000
2017-02-27323.00323.00321.00321.0055001771800
2017-02-24326.00326.00323.00323.0054001755600
2017-02-23323.00324.00323.00323.0054001744400
2017-02-22324.00324.00323.00323.0045001457200
2017-02-21326.00326.00322.00325.0091002947800
2017-02-20328.00328.00324.00324.0085002771100
2017-02-17329.00329.00324.00328.0065002122400
2017-02-16336.00339.00329.00329.00212007062000
2017-02-15324.00340.00324.00338.00161005344400
2017-02-14325.00331.00320.00322.00140004574400
2017-02-13317.00323.00315.00321.00100003189600
2017-02-10314.00315.00313.00314.0045001412400
2017-02-09314.00316.00313.00313.0064002010900
2017-02-08319.00320.00315.00315.0065002059900
2017-02-07324.00324.00320.00320.0066002119200
2017-02-06323.00325.00323.00324.001400454300
2017-02-03322.00325.00322.00325.001100356300
2017-02-02324.00327.00323.00325.0059001912400
2017-02-01330.00330.00323.00323.002700880200
2017-01-31329.00330.00325.00325.0037001215500
2017-01-30333.00333.00328.00330.0039001290500
2017-01-27334.00335.00330.00335.0058001927400
2017-01-26330.00334.00328.00334.0079002614500
2017-01-25335.00335.00330.00332.0052001730500
2017-01-24333.00334.00331.00332.002100697600
2017-01-23336.00336.00330.00332.0077002557400
2017-01-20340.00340.00336.00336.0040001346100
2017-01-19340.00341.00337.00341.002900983200
2017-01-18342.00342.00338.00338.0095003228600
2017-01-17345.00347.00344.00344.001800621200
2017-01-16349.00349.00344.00346.0056001932400
2017-01-13347.00350.00345.00349.00174006033200
2017-01-12350.00353.00347.00347.00143005007100
2017-01-11345.00351.00345.00351.00214007450600
2017-01-10340.00341.00339.00340.0044001496300
2017-01-06340.00342.00339.00340.0034001157300
2017-01-05338.00343.00338.00340.0078002648300
2017-01-04336.00343.00336.00338.0097003285800
2016-12-30338.00341.00333.00333.0072002443100
2016-12-29341.00341.00338.00340.00100003399800
2016-12-28358.00358.00334.00337.004500015533200
2016-12-27357.00360.00356.00358.00242008665100
2016-12-26359.00360.00356.00357.00216007738400
2016-12-22362.00363.00359.00360.004630016714100
2016-12-21362.00363.00361.00362.003070011118000
2016-12-20363.00364.00361.00361.00106003841200
2016-12-19360.00363.00360.00363.00101003642400
2016-12-16365.00365.00360.00360.00267009702300
2016-12-15360.00361.00359.00359.00108003889800
2016-12-14357.00364.00355.00360.00203007298200
2016-12-13360.00360.00353.00357.00173006186900

   ※ 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