[6060 JQスタンダード] こころネット 日足 時系列データ

[6060 JQスタンダード] こころネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121326.001345.001321.001321.0033004382300
2017-12-111341.001341.001319.001319.0033004407000
2017-12-081335.001335.001306.001312.0072009471400
2017-12-071345.001345.001334.001335.0015002010800
2017-12-061339.001339.001307.001315.00790010442500
2017-12-051347.001361.001317.001361.0069009224800
2017-12-041382.001405.001371.001371.001150015976400
2017-12-011381.001419.001361.001382.002170030062800
2017-11-301363.001400.001355.001374.002930040288600
2017-11-291318.001345.001311.001345.001770023533500
2017-11-281296.001310.001295.001300.0011001427500
2017-11-271302.001314.001285.001296.0055007160100
2017-11-241286.001319.001285.001319.0065008458300
2017-11-221292.001292.001268.001280.0018002302900
2017-11-211289.001289.001272.001283.0035004480900
2017-11-201284.001284.001261.001261.0011001397600
2017-11-171276.001276.001252.001260.0043005444500
2017-11-161243.001261.001240.001259.0032003994100
2017-11-151271.001272.001241.001243.00870010960900
2017-11-141294.001295.001266.001266.00880011277800
2017-11-131296.001298.001283.001295.0032004135300
2017-11-101282.001302.001282.001296.0066008551600
2017-11-091296.001298.001281.001297.0035004521500
2017-11-081300.001300.001286.001286.0030003880000
2017-11-071320.001320.001305.001305.0035004591900
2017-11-061335.001335.001310.001320.001230016318700
2017-11-021301.001304.001285.001285.0046005959600
2017-11-011320.001320.001295.001301.001450018984400
2017-10-311241.001325.001241.001325.003100039991200
2017-10-301232.001243.001201.001236.002430029857200
2017-10-271160.001178.001160.001178.009001053700
2017-10-261159.001161.001156.001156.0019002200000
2017-10-251175.001178.001157.001176.0012001404800
2017-10-241160.001175.001160.001175.0019002213900
2017-10-231141.001155.001135.001155.0018002057300
2017-10-201145.001145.001140.001140.009001028300
2017-10-191145.001145.001145.001145.0016001832000
2017-10-181143.001143.001143.001143.00300342900
2017-10-171150.001152.001150.001152.009001036600
2017-10-161145.001145.001137.001144.0061006962200
2017-10-131149.001149.001143.001146.0019002176100
2017-10-121137.001154.001133.001149.0020002288100
2017-10-111160.001161.001134.001135.00145200168324200
2017-10-101162.001164.001159.001159.0042004876600
2017-10-061189.001189.001176.001176.0022002611700
2017-10-051176.001191.001176.001191.00600710500
2017-10-041181.001190.001176.001176.0044005192200
2017-10-031193.001193.001180.001192.0023002734700
2017-10-021190.001199.001190.001194.0037004408900
2017-09-291172.001199.001172.001190.0026003074200
2017-09-281213.001213.001188.001201.009001081100
2017-09-271198.001244.001182.001215.0039004663200
2017-09-261241.001241.001225.001228.0046005658800
2017-09-251212.001250.001193.001250.0075009083700
2017-09-221219.001219.001174.001213.0070008394900
2017-09-211133.001225.001133.001225.00990011675900
2017-09-201142.001142.001130.001131.0015001704200
2017-09-191140.001140.001124.001130.0034003848400
2017-09-151120.001136.001120.001133.0012001358600
2017-09-141114.001125.001114.001120.0013001452900
2017-09-131111.001115.001111.001114.0016001779000
2017-09-121117.001129.001117.001120.0011001236000
2017-09-111112.001113.001110.001110.0014001555900
2017-09-081120.001120.001110.001112.00700779600
2017-09-071116.001123.001116.001123.00200223900
2017-09-061109.001116.001103.001116.0031003434400
2017-09-051147.001168.001105.001107.0081009154000
2017-09-041169.001189.001151.001151.0025002936200
2017-09-011158.001166.001158.001165.0023002670300
2017-08-311143.001158.001143.001158.00700803900
2017-08-301130.001155.001130.001150.0072008267100
2017-08-291140.001150.001129.001129.001120012757900
2017-08-281165.001166.001130.001131.0036004123100
2017-08-251146.001155.001141.001155.0072008302300
2017-08-241126.001146.001126.001146.0029003282800
2017-08-231150.001154.001122.001125.0078008928000
2017-08-221149.001151.001149.001150.0014001609800
2017-08-211160.001175.001152.001152.001020011839100
2017-08-181177.001177.001150.001164.0081009389400
2017-08-171166.001178.001166.001177.0025002921600
2017-08-161157.001178.001157.001166.0018002101600
2017-08-151170.001180.001149.001166.001470017097800
2017-08-141200.001200.001170.001198.0069008168000
2017-08-101238.001238.001207.001213.0024002928400
2017-08-091220.001227.001215.001220.001140013916000
2017-08-081258.001258.001225.001227.001760021803400
2017-08-071285.001285.001225.001263.001970024674900
2017-08-041313.001322.001313.001315.0021002760500
2017-08-031320.001322.001314.001322.0027003561200
2017-08-021310.001327.001310.001323.0038005001700
2017-08-011333.001344.001317.001317.003090041152400
2017-07-311322.001334.001322.001333.0020002659500
2017-07-281320.001327.001320.001327.00400529300
2017-07-271330.001330.001318.001319.0013001719500
2017-07-261342.001342.001330.001330.0023003066900
2017-07-251328.001349.001328.001338.0062008263100
2017-07-241313.001320.001313.001320.0014001839300
2017-07-211313.001329.001313.001313.009001184700
2017-07-201311.001313.001311.001313.00600787300
2017-07-191327.001327.001311.001313.0027003570300
2017-07-181314.001324.001314.001322.0020002636100
2017-07-141312.001323.001312.001314.0018002370300
2017-07-131312.001312.001305.001306.0016002092100
2017-07-121321.001321.001301.001312.0046006018100
2017-07-111323.001330.001311.001321.0029003816000
2017-07-101303.001330.001303.001323.0043005657900
2017-07-071309.001325.001301.001305.0030003924700
2017-07-061329.001329.001308.001309.0014001836500
2017-07-051314.001329.001301.001329.0038004965200
2017-07-041331.001333.001319.001319.0018002389800
2017-07-031302.001336.001302.001331.0035004601600
2017-06-301316.001319.001300.001302.0062008096500
2017-06-291306.001343.001300.001316.0067008777500
2017-06-281326.001327.001306.001307.0064008441800
2017-06-271346.001361.001325.001331.0067008960300
2017-06-261360.001367.001335.001346.00790010663100
2017-06-231369.001369.001350.001362.00790010715800
2017-06-221350.001354.001343.001346.0072009701900
2017-06-211351.001375.001350.001355.0066008969900
2017-06-201366.001366.001355.001366.0071009661800
2017-06-191380.001380.001350.001366.001250017073400
2017-06-161450.001452.001393.001396.003050043161000
2017-06-151560.001560.001480.001480.002150032493800
2017-06-141492.001547.001492.001544.004250064744600
2017-06-131413.001489.001406.001483.005470079859100
2017-06-121389.001389.001355.001356.0046006276200
2017-06-091384.001384.001359.001359.0013001775600
2017-06-081370.001375.001361.001364.0044006012000
2017-06-071390.001390.001361.001381.0027003703300
2017-06-061420.001420.001390.001393.0070009830500
2017-06-051345.001425.001345.001420.001730023868500
2017-06-021345.001345.001330.001335.001060014166600
2017-06-011345.001349.001334.001341.00820011011700
2017-05-311292.001320.001292.001308.002090027156600
2017-05-301309.001309.001285.001292.001370017723400
2017-05-291333.001333.001295.001310.002110027594000
2017-05-261398.001398.001345.001345.002250030673400
2017-05-251405.001405.001386.001390.001640022872000
2017-05-241411.001440.001403.001405.001470020787500
2017-05-231400.001404.001397.001397.001870026184800
2017-05-221436.001439.001402.001414.001460020698400
2017-05-191442.001479.001430.001441.001120016229900
2017-05-181381.001437.001381.001412.001440020131700
2017-05-171465.001484.001441.001441.001030015076800
2017-05-161490.001496.001460.001463.001520022422900
2017-05-151400.001524.001391.001463.004910070985500
2017-05-121669.001669.001556.001610.002210035515100
2017-05-111636.001679.001636.001654.001780029464100
2017-05-101600.001659.001600.001630.002060033637900
2017-05-091550.001588.001550.001570.001100017297400
2017-05-081561.001561.001542.001546.001890029329500
2017-05-021560.001560.001521.001527.002390036786200
2017-05-011581.001626.001555.001560.0069900110220900
2017-04-281838.001841.001688.001732.002760048373400
2017-04-271777.001838.001777.001800.001040018755700
2017-04-261700.001769.001699.001765.001040018038700
2017-04-251700.001743.001697.001699.002120036256800
2017-04-241750.001865.001735.001761.004780085382500
2017-04-211665.001714.001656.001714.002370039996700
2017-04-201650.001659.001636.001656.001990032761100
2017-04-191617.001659.001616.001631.001600026183100
2017-04-181620.001655.001613.001630.001670027136100
2017-04-171592.001664.001561.001630.0062200100950600
2017-04-141400.001422.001400.001422.00930013110400
2017-04-131359.001433.001358.001425.001270017708900
2017-04-121454.001456.001392.001419.001660023765300
2017-04-111521.001532.001479.001484.001040015663100
2017-04-101589.001589.001508.001580.001140018025900
2017-04-071526.001590.001430.001574.002730041908800
2017-04-061505.001548.001430.001530.004610067754000
2017-04-051530.001590.001530.001580.001370021381400
2017-04-041605.001639.001527.001542.005530087096300
2017-04-031796.001800.001641.001645.002590043827200
2017-03-311794.001813.001757.001797.00930016704000
2017-03-301800.001800.001720.001795.002720047766900
2017-03-291802.001844.001800.001820.001170021196200
2017-03-281874.001874.001790.001841.003150058156700
2017-03-271812.001898.001790.001877.0065000119201300
2017-03-241728.001780.001703.001775.002210038495200
2017-03-231678.001697.001671.001688.00790013291000
2017-03-221620.001718.001611.001678.003250053850100
2017-03-211630.001738.001625.001692.0068300115569800
2017-03-171636.001675.001583.001597.005420088750200
2017-03-161490.001570.001490.001568.002270035073500
2017-03-151449.001509.001429.001490.00740010875700
2017-03-141405.001450.001405.001450.0061008655600
2017-03-131480.001491.001401.001422.001940027829000
2017-03-101475.001492.001462.001473.0041006045400
2017-03-091451.001480.001432.001480.00970014027900
2017-03-081500.001503.001456.001460.001220018054100
2017-03-071557.001580.001530.001530.003580055663500
2017-03-061497.001538.001482.001531.003030046053000
2017-03-031459.001471.001414.001452.002770040237400
2017-03-021400.001548.001388.001459.0081500118489300
2017-03-011260.001397.001260.001368.004310057263200
2017-02-281244.001244.001236.001236.0013001616400
2017-02-271242.001244.001222.001244.0039004818100
2017-02-241250.001250.001242.001242.0017002116500
2017-02-231265.001265.001250.001250.0037004641100
2017-02-221265.001274.001262.001265.0021002654500
2017-02-211265.001275.001262.001265.0050006339500
2017-02-201253.001264.001251.001256.0045005645100
2017-02-171275.001275.001256.001267.0054006822000
2017-02-161220.001282.001220.001282.001660020579700
2017-02-151235.001238.001215.001215.0052006356500
2017-02-141230.001245.001224.001237.0026003201200
2017-02-131251.001251.001237.001238.0078009707600
2017-02-101264.001266.001250.001256.001200015088100
2017-02-091242.001266.001242.001266.0064008030900
2017-02-081247.001279.001247.001250.002630032937800
2017-02-071275.001305.001243.001277.002310029322700
2017-02-061325.001325.001232.001283.006290080328900
2017-02-031068.001115.001068.001115.001230013461100
2017-02-021081.001088.001058.001058.0053005730500
2017-02-011063.001082.001060.001082.0031003320300
2017-01-311078.001087.001051.001056.0081008675200
2017-01-301077.001078.001077.001078.00500538800
2017-01-271083.001086.001075.001077.0020002156600
2017-01-261062.001100.001055.001083.001420015339200
2017-01-251062.001062.001053.001062.0021002224200
2017-01-241065.001083.001054.001062.0025002673100
2017-01-231058.001065.001048.001065.0025002648900
2017-01-201062.001062.001041.001048.0060006306700
2017-01-191071.001071.001063.001063.00500533100
2017-01-181066.001072.001063.001072.0012001280000
2017-01-171068.001077.001065.001077.0028002991400
2017-01-161069.001084.001068.001081.0025002698200
2017-01-131083.001083.001069.001069.0022002362000
2017-01-121089.001089.001070.001087.0034003666900
2017-01-111101.001110.001071.001088.0078008553100
2017-01-101058.001105.001047.001087.002060022310600
2017-01-061028.001056.001028.001055.0031003217500
2017-01-051023.001040.001020.001033.0023002373900
2017-01-041015.001025.001015.001025.0013001326900
2016-12-301021.001024.001009.001014.0023002343900
2016-12-291024.001024.001007.001021.0027002742600
2016-12-281020.001025.001020.001024.0012001226700
2016-12-271011.001020.001011.001020.00700710800
2016-12-261010.001011.001008.001009.0076007672500
2016-12-221020.001020.001009.001009.0020002029700
2016-12-211012.001030.001012.001020.0049005005000
2016-12-201016.001021.001011.001011.00700710600
2016-12-191024.001027.001011.001016.0021002142400
2016-12-161017.001025.001017.001024.0029002955100
2016-12-151016.001024.001015.001017.0030003054600
2016-12-141022.001022.001012.001015.00300304900
2016-12-131009.001030.001008.001023.0011001121300
2016-12-121013.001014.001008.001009.0051005161300
2016-12-091032.001032.001005.001012.0040004056600
2016-12-081050.001050.001030.001032.0013001354600

   ※ 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