[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 
2017-05-22326.00327.00324.00324.0055001787300
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
2016-12-12361.00361.00356.00358.00123004413100
2016-12-09358.00358.00355.00356.00133004739500
2016-12-08362.00362.00358.00360.00129004650200
2016-12-07365.00365.00361.00362.0095003441600
2016-12-06361.00366.00360.00362.00128004634600
2016-12-05361.00363.00357.00361.00184006603300
2016-12-02366.00370.00361.00365.00148005422100
2016-12-01367.00373.00366.00366.00245009050600
2016-11-30365.00367.00365.00367.00138005046800
2016-11-29354.00363.00354.00362.003010010832200
2016-11-28352.00355.00350.00354.00125004412500
2016-11-25352.00352.00348.00352.00156005466300
2016-11-24354.00354.00348.00350.0085002980900
2016-11-22346.00349.00346.00348.00137004746400
2016-11-21354.00354.00349.00350.0079002782300
2016-11-18350.00355.00350.00352.00193006813700
2016-11-17350.00351.00338.00350.00215007458300
2016-11-16346.00352.00344.00351.003070010697700
2016-11-15339.00347.00334.00344.003020010341000
2016-11-14334.00339.00334.00335.00232007804800
2016-11-11318.00336.00318.00336.004500014846600
2016-11-10310.00317.00310.00317.0093002923600
2016-11-09320.00323.00302.00306.00311009758500
2016-11-08316.00327.00316.00323.00286009251200
2016-11-07314.00318.00311.00316.00264008293700
2016-11-04307.00313.00307.00313.00137004239400
2016-11-02307.00313.00307.00307.003240010059400
2016-11-01305.00307.00302.00307.00156004758100
2016-10-31302.00305.00302.00305.0065001977900
2016-10-28306.00310.00301.00301.004530013886800
2016-10-27300.00303.00300.00302.002000604800
2016-10-26301.00303.00299.00301.002600781900
2016-10-25304.00304.00299.00301.0097002928500
2016-10-24300.00302.00300.00302.002000602400
2016-10-21302.00303.00300.00301.0051001537400
2016-10-20301.00303.00300.00302.0071002145100
2016-10-19300.00302.00300.00302.0052001566300
2016-10-18301.00302.00297.00297.0085002547700
2016-10-17302.00304.00302.00302.001400423800
2016-10-14304.00304.00302.00304.003000911300
2016-10-13304.00305.00300.00304.0096002891600
2016-10-12306.00306.00303.00304.0042001277600
2016-10-11301.00307.00300.00307.00125003794300
2016-10-07304.00304.00300.00301.0079002380400
2016-10-06306.00307.00302.00304.0093002834400
2016-10-05304.00306.00303.00303.00204006208800
2016-10-04300.00303.00298.00303.00110003305800
2016-10-03294.00300.00294.00300.0099002932000
2016-09-30294.00300.00293.00294.00120003583600
2016-09-29292.00294.00291.00294.00125003651900
2016-09-28292.00292.00290.00291.001800524800
2016-09-27287.00290.00287.00290.002500720800
2016-09-26291.00292.00288.00290.0039001131800
2016-09-23292.00293.00290.00290.0062001807100
2016-09-21290.00290.00286.00289.0043001243200
2016-09-20285.00290.00285.00286.00136003902900
2016-09-16280.00285.00279.00285.00158004433700
2016-09-15286.00287.00285.00285.002100601200
2016-09-14285.00286.00285.00286.0057001627400
2016-09-13282.00285.00282.00285.002900822400
2016-09-12280.00285.00280.00282.00117003287500
2016-09-09285.00285.00281.00283.002200624100
2016-09-08283.00283.00280.00281.0085002394700
2016-09-07284.00285.00283.00283.0066001870200
2016-09-06283.00283.00278.00283.0047001324400
2016-09-05283.00284.00277.00280.0070001961800
2016-09-02290.00290.00270.00283.005370015012200
2016-09-01277.00320.00277.00292.0010170030030200
2016-08-31276.00276.00275.00275.00800220500
2016-08-30272.00274.00270.00270.001900514700
2016-08-29275.00276.00271.00274.002500684100
2016-08-26271.00274.00269.00274.001100297300
2016-08-25276.00276.00270.00271.002900799100
2016-08-24271.00271.00269.00269.00800215500
2016-08-23275.00275.00269.00271.001600432600
2016-08-22273.00275.00261.00275.00203005483000
2016-08-19267.00275.00267.00273.0086002345500
2016-08-18268.00268.00268.00268.0010026800
2016-08-17270.00270.00269.00269.002400645800
2016-08-16269.00270.00269.00270.00800215500
2016-08-15270.00272.00269.00270.001300351400
2016-08-12269.00269.00268.00269.00900241600
2016-08-10270.00270.00268.00268.001100295300
2016-08-09265.00270.00265.00270.0086002316700
2016-08-08269.00270.00266.00269.0061001643200
2016-08-05262.00272.00262.00272.0079002108900
2016-08-04260.00264.00260.00260.0091002375400
2016-08-03264.00265.00259.00260.00162004236000
2016-08-02276.00276.00264.00264.0060001638600
2016-08-01275.00275.00259.00259.004650012381000
2016-07-29276.00276.00275.00275.00800220400
2016-07-28275.00277.00274.00277.001600440500
2016-07-27279.00279.00275.00275.00400110500
2016-07-26275.00276.00274.00274.0038001047400
2016-07-25281.00281.00275.00276.002600728500
2016-07-22276.00279.00273.00276.0047001291800
2016-07-21276.00280.00276.00276.001300360800
2016-07-20276.00280.00275.00275.002300634200
2016-07-19280.00281.00275.00275.002200610300
2016-07-15273.00283.00273.00276.0045001246100
2016-07-14278.00278.00277.00278.00800222300
2016-07-13280.00280.00266.00278.00131003594900
2016-07-12280.00282.00279.00282.001000280400
2016-07-11280.00281.00277.00279.001900529600
2016-07-08280.00280.00277.00280.00700194800
2016-07-07279.00283.00279.00279.00600168300
2016-07-06283.00283.00279.00279.003000841700
2016-07-05283.00288.00282.00285.001100313200
2016-07-04278.00285.00278.00285.0036001016900
2016-07-01272.00282.00268.00278.0049001362600
2016-06-30267.00271.00266.00268.003600966200
2016-06-29262.00267.00262.00264.001700449700
2016-06-28254.00264.00254.00259.0053001365100
2016-06-27255.00257.00254.00254.0059001505100
2016-06-24288.00288.00250.00252.00182004844400
2016-06-23279.00281.00276.00278.002800777400
2016-06-22278.00284.00277.00277.0056001564700
2016-06-21285.00288.00277.00278.0036001009900
2016-06-20280.00284.00278.00280.003000838300
2016-06-17287.00288.00278.00278.0073002072200
2016-06-16290.00295.00286.00287.00159004601500
2016-06-15291.00293.00291.00292.0052001513700
2016-06-14295.00297.00293.00294.0057001674600
2016-06-13296.00299.00295.00295.0038001124200
2016-06-10297.00300.00297.00299.0034001013700
2016-06-09297.00299.00296.00296.001000297600
2016-06-08300.00300.00295.00295.0036001064000
2016-06-07300.00300.00295.00297.0045001338700
2016-06-06295.00298.00295.00297.0045001329900
2016-06-03297.00302.00294.00298.0070002089800
2016-06-02294.00297.00293.00296.0065001916400
2016-06-01295.00295.00294.00294.0038001119900
2016-05-31297.00297.00294.00294.0045001325500
2016-05-30295.00296.00295.00296.003000885900
2016-05-27296.00297.00295.00295.0060001774000
2016-05-26297.00297.00295.00296.0055001627800
2016-05-25300.00301.00297.00298.0084002511100
2016-05-24298.00301.00296.00300.0048001430200
2016-05-23298.00301.00298.00298.002300686800
2016-05-20299.00299.00296.00298.002000596700
2016-05-19297.00298.00297.00297.001200356700
2016-05-18296.00298.00296.00297.002000592500
2016-05-17296.00297.00295.00297.003200947300

   ※ 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