[6063 JQスタンダード] 日本エマージェンシーアシスタンス 日足 時系列データ

[6063 JQスタンダード] 日本エマージェンシーアシスタンス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111096.001167.001094.001167.003960044905300
2017-12-081053.001195.001053.001077.007200080289100
2017-12-071052.001067.001046.001053.0034003590600
2017-12-061057.001072.001040.001068.0056005923100
2017-12-051058.001075.001049.001054.0078008250700
2017-12-041086.001086.001044.001048.0078008256300
2017-12-011095.001149.001062.001080.002190023991500
2017-11-301057.001057.001034.001035.0032003328400
2017-11-291052.001066.001047.001047.0040004220500
2017-11-281050.001063.001038.001047.0067007022300
2017-11-271080.001080.001049.001050.0080008488900
2017-11-241067.001095.001022.001085.003450036194900
2017-11-221099.001099.001070.001073.002710029253400
2017-11-211007.001242.001007.001119.00242700276108900
2017-11-201003.001007.00995.001007.0050005004000
2017-11-171001.001007.00999.001007.0056005609400
2017-11-16999.001015.00999.001014.0041004110500
2017-11-151001.001017.00997.00999.001210012137800
2017-11-141030.001034.001015.001021.0073007471300
2017-11-131048.001049.001031.001037.0096009973900
2017-11-101038.001067.001033.001048.0072007546900
2017-11-091070.001073.001031.001045.001260013232600
2017-11-081047.001069.001047.001069.0055005823500
2017-11-071040.001055.001040.001047.0060006284500
2017-11-061043.001050.001040.001040.0030003129400
2017-11-021053.001054.001047.001047.0070007362000
2017-11-011049.001056.001047.001053.0020002103800
2017-10-311045.001053.001042.001044.0048005016600
2017-10-301051.001055.001046.001046.0054005672100
2017-10-271055.001063.001051.001051.0018001900000
2017-10-261062.001063.001050.001053.0021002214700
2017-10-251054.001066.001051.001052.0024002539300
2017-10-241062.001062.001062.001062.00200212400
2017-10-231050.001061.001049.001060.0022002314500
2017-10-201065.001065.001047.001051.0072007601700
2017-10-191068.001070.001062.001063.0025002668900
2017-10-181069.001070.001064.001066.0016001708200
2017-10-171066.001071.001057.001070.0052005535700
2017-10-161050.001070.001045.001049.0039004106700
2017-10-131053.001054.001048.001050.0051005357800
2017-10-121054.001066.001053.001053.0015001590900
2017-10-111073.001073.001054.001054.0029003070900
2017-10-101062.001074.001057.001057.0028002978100
2017-10-061070.001070.001057.001057.0046004891000
2017-10-051080.001082.001072.001072.0046004955200
2017-10-041063.001086.001063.001081.0062006653700
2017-10-031063.001070.001057.001067.0052005526900
2017-10-021061.001064.001050.001062.0053005609000
2017-09-291061.001061.001045.001058.001320013875600
2017-09-281070.001070.001050.001061.0062006547100
2017-09-271069.001078.001051.001074.00960010201400
2017-09-261058.001070.001053.001070.0033003494500
2017-09-251067.001072.001057.001058.0064006798900
2017-09-221074.001074.001063.001067.0057006085700
2017-09-211085.001085.001068.001074.001330014276300
2017-09-201082.001130.001082.001087.001150012686600
2017-09-191099.001099.001080.001086.00980010684200
2017-09-151090.001100.001088.001099.0032003497500
2017-09-141128.001128.001097.001097.0078008622700
2017-09-131110.001120.001110.001111.0040004459700
2017-09-121132.001132.001095.001107.001130012480400
2017-09-111130.001130.001101.001110.0067007454700
2017-09-081169.001169.001110.001117.001780019986500
2017-09-071114.001223.001110.001168.002500029245200
2017-09-061102.001160.001101.001123.001200013456300
2017-09-051148.001253.001111.001113.004220049128400
2017-09-041200.001200.001136.001140.001960022772600
2017-09-011214.001214.001190.001200.0068008140300
2017-08-311210.001212.001200.001212.0064007713700
2017-08-301213.001214.001196.001196.0058006982000
2017-08-291201.001212.001201.001212.0041004950400
2017-08-281211.001215.001205.001212.0037004475100
2017-08-251217.001222.001211.001212.0052006318600
2017-08-241212.001230.001212.001223.0029003541500
2017-08-231229.001232.001210.001228.001100013409100
2017-08-221245.001245.001228.001237.00850010518600
2017-08-211253.001263.001246.001251.001080013521800
2017-08-181255.001257.001252.001252.0046005767200
2017-08-171255.001266.001251.001259.0046005787300
2017-08-161267.001278.001256.001256.0053006710400
2017-08-151260.001272.001250.001260.0068008563900
2017-08-141256.001284.001249.001265.001140014428500
2017-08-101261.001298.001250.001288.002650033575200
2017-08-091264.001279.001257.001279.0062007820700
2017-08-081277.001289.001260.001260.001140014419400
2017-08-071294.001304.001266.001271.002450031292300
2017-08-041325.001339.001305.001311.001480019460500
2017-08-031360.001366.001317.001341.002200029423800
2017-08-021445.001491.001305.001352.00180300251164100
2017-08-011264.001564.001255.001453.00272800398251100
2017-07-311280.001281.001260.001264.0070008916000
2017-07-281252.001286.001252.001263.003840048579200
2017-07-271336.001440.001327.001369.004840067361300
2017-07-261344.001345.001334.001335.0031004149700
2017-07-251319.001383.001317.001362.001580021428700
2017-07-241326.001332.001326.001329.0013001729100
2017-07-211320.001338.001320.001326.0023003044800
2017-07-201329.001329.001315.001319.0033004364100
2017-07-191335.001337.001329.001329.0025003328800
2017-07-181339.001340.001332.001335.0039005209300
2017-07-141351.001354.001339.001342.0055007390300
2017-07-131362.001362.001350.001351.0046006224300
2017-07-121370.001370.001361.001361.0024003280200
2017-07-111376.001376.001370.001370.0025003428800
2017-07-101366.001373.001366.001373.0013001777400
2017-07-071368.001368.001365.001366.0015002049300
2017-07-061388.001388.001368.001369.0063008665900
2017-07-051365.001382.001365.001379.0022003015400
2017-07-041433.001437.001373.001380.001710024115900
2017-07-031351.001391.001350.001373.001410019280800
2017-06-301374.001375.001360.001360.0033004517900
2017-06-291357.001361.001346.001357.0059007985000
2017-06-281367.001376.001356.001357.0044006002500
2017-06-271383.001391.001368.001380.0054007435400
2017-06-261381.001390.001381.001388.0020002769500
2017-06-231400.001400.001376.001390.0050006936100
2017-06-221398.001405.001390.001392.0027003769900
2017-06-211390.001405.001390.001402.0027003775200
2017-06-201390.001408.001380.001390.0052007232400
2017-06-191393.001397.001366.001397.0046006364000
2017-06-161395.001400.001370.001370.001010014006900
2017-06-151409.001409.001393.001393.0057007977800
2017-06-141396.001412.001395.001412.0066009257200
2017-06-131401.001402.001396.001396.0049006853000
2017-06-121401.001410.001393.001400.0068009529000
2017-06-091404.001413.001389.001400.0049006858800
2017-06-081395.001422.001391.001402.001130015841700
2017-06-071411.001412.001390.001391.001090015252900
2017-06-061433.001433.001406.001406.001190016904700
2017-06-051436.001445.001423.001426.001430020518700
2017-06-021414.001459.001412.001420.005820082834900
2017-06-011415.001433.001415.001421.001470020856800
2017-05-311442.001446.001426.001426.0050007162400
2017-05-301433.001447.001426.001444.001240017782500
2017-05-291422.001440.001415.001433.0062008864200
2017-05-261429.001429.001415.001415.0021002981800
2017-05-251433.001433.001411.001412.00860012194700
2017-05-241419.001432.001417.001429.0066009390600
2017-05-231417.001489.001415.001415.002010028923100
2017-05-221424.001424.001407.001415.0035004953500
2017-05-191415.001428.001405.001406.001000014140900
2017-05-181411.001429.001400.001418.002240031580700
2017-05-171557.001600.001460.001460.00105900159829600
2017-05-161439.001634.001396.001634.00208200329264800
2017-05-151326.001350.001326.001334.001030013748300
2017-05-121426.001430.001411.001411.0015002130400
2017-05-111440.001440.001406.001433.0034004857800
2017-05-101436.001440.001436.001440.009001294300
2017-05-091433.001440.001422.001426.0030004297500
2017-05-081451.001468.001410.001453.0042006090100
2017-05-021385.001468.001376.001468.001150016381500
2017-05-011391.001400.001361.001385.0049006779400
2017-04-281430.001430.001389.001389.0026003639000
2017-04-271400.001402.001380.001400.0048006669900
2017-04-261403.001403.001385.001397.0045006263400
2017-04-251395.001424.001368.001393.0051007125200
2017-04-241460.001462.001395.001397.001920027493300
2017-04-211335.001340.001321.001340.0021002802000
2017-04-201340.001340.001323.001329.00500667000
2017-04-191334.001343.001317.001343.0017002249700
2017-04-181332.001348.001313.001314.0036004799000
2017-04-171309.001334.001278.001324.0038004942900
2017-04-141296.001330.001281.001326.0045005883100
2017-04-131281.001310.001251.001291.0071009048600
2017-04-121392.001409.001257.001298.001490019613100
2017-04-111439.001439.001401.001401.0031004382500
2017-04-101415.001448.001402.001440.00730010393400
2017-04-071401.001431.001391.001397.0069009684300
2017-04-061475.001475.001403.001420.001270018275300
2017-04-051522.001522.001461.001470.002120031490800
2017-04-041592.001661.001515.001525.00133700213219900
2017-04-031492.001505.001482.001482.0026003881700
2017-03-311507.001517.001492.001499.0037005566700
2017-03-301504.001509.001500.001507.0014002108200
2017-03-291519.001520.001485.001504.0044006623900
2017-03-281482.001517.001482.001504.0032004783700
2017-03-271497.001523.001483.001483.0064009593500
2017-03-241477.001526.001475.001518.00900013520200
2017-03-231472.001489.001465.001489.0025003691600
2017-03-221480.001484.001462.001484.0050007382700
2017-03-211495.001496.001477.001485.0022003278500
2017-03-171472.001493.001460.001493.0047006894300
2017-03-161466.001490.001464.001472.0031004559000
2017-03-151483.001500.001461.001479.001450021491900
2017-03-141485.001512.001485.001488.001050015645500
2017-03-131500.001502.001481.001495.00990014766700
2017-03-101504.001515.001483.001515.0065009726300
2017-03-091478.001529.001460.001500.001160017165000
2017-03-081492.001492.001480.001481.0028004150900
2017-03-071512.001512.001481.001492.001330019829200
2017-03-061525.001530.001511.001515.0045006841000
2017-03-031559.001559.001509.001534.0053008101600
2017-03-021510.001532.001499.001521.00880013392500
2017-03-011502.001512.001480.001506.001760026361100
2017-02-281514.001516.001503.001504.0066009951100
2017-02-271521.001525.001509.001509.0060009088000
2017-02-241528.001532.001519.001521.0056008537000
2017-02-231539.001539.001520.001528.00690010555600
2017-02-221550.001558.001532.001532.00730011285900
2017-02-211525.001553.001523.001541.00780011976900
2017-02-201560.001560.001530.001538.0052008015000
2017-02-171565.001565.001550.001560.0030004672300
2017-02-161583.001583.001549.001565.0044006900800
2017-02-151570.001570.001537.001543.001180018252800
2017-02-141570.001591.001560.001570.00760011912000
2017-02-131613.001613.001570.001575.001200019027100
2017-02-101625.001640.001611.001619.00800012961800
2017-02-091619.001643.001603.001630.00690011234300
2017-02-081593.001626.001587.001612.001330021303900
2017-02-071612.001620.001590.001590.00830013317400
2017-02-061625.001625.001610.001610.00790012768000
2017-02-031620.001623.001586.001610.001700027191400
2017-02-021665.001693.001590.001598.004580074754100
2017-02-011661.001794.001560.001698.00125000212033400
2017-01-311533.001764.001516.001701.00103200169203200
2017-01-301511.001515.001500.001502.00880013267600
2017-01-271535.001540.001501.001509.00940014221100
2017-01-261519.001535.001503.001530.00880013365100
2017-01-251483.001543.001471.001519.00810012135500
2017-01-241470.001483.001462.001483.0030004414400
2017-01-231475.001485.001461.001482.001010014912000
2017-01-201450.001454.001441.001445.0027003902700
2017-01-191458.001463.001445.001446.0043006264200
2017-01-181465.001488.001460.001463.0029004256300
2017-01-171461.001489.001458.001464.0022003227100
2017-01-161448.001495.001441.001464.0055008054400
2017-01-131445.001471.001441.001452.0053007690500
2017-01-121492.001499.001457.001475.001570023113500
2017-01-111516.001516.001490.001492.00840012626000
2017-01-101519.001519.001484.001502.001440021622100
2017-01-061462.001499.001462.001498.001250018571300
2017-01-051434.001482.001425.001481.001180017169300
2017-01-041418.001434.001388.001434.001050014804100
2016-12-301387.001420.001383.001399.001120015657400
2016-12-291429.001429.001391.001399.0062008696900
2016-12-281422.001430.001403.001429.0054007679100
2016-12-271380.001419.001380.001414.001710023785200
2016-12-261405.001436.001380.001385.002130029662400
2016-12-221440.001459.001399.001413.001330018790700
2016-12-211490.001495.001445.001445.00720010589500
2016-12-201504.001504.001470.001489.0046006828300
2016-12-191489.001518.001480.001502.00960014348400
2016-12-161472.001527.001472.001481.0047006991100
2016-12-151495.001496.001469.001472.00800011863000
2016-12-141490.001539.001478.001491.002140032028900
2016-12-131465.001473.001461.001471.0055008064000
2016-12-121476.001476.001451.001460.0055008072100
2016-12-091408.001430.001402.001424.00990013951000
2016-12-081425.001425.001407.001411.0027003815500
2016-12-071420.001420.001404.001411.0028003953300

   ※ 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