[6175 JQスタンダード] ネットマーケティング 日足 時系列データ

[6175 JQスタンダード] ネットマーケティング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171355.001368.001327.001350.005830078599400
2017-11-161265.001323.001265.001323.005910077106800
2017-11-151279.001325.001241.001254.00129600164479200
2017-11-141360.001361.001296.001298.00131100172966600
2017-11-131381.001389.001362.001371.0084800116609300
2017-11-101440.001525.001390.001390.00459300668050700
2017-11-091381.001425.001372.001390.0075400105341100
2017-11-081368.001391.001368.001379.001490020568200
2017-11-071397.001397.001356.001366.004490061602800
2017-11-061411.001420.001407.001409.001560022039000
2017-11-021416.001419.001402.001408.001630022982400
2017-11-011415.001424.001406.001416.002350033251000
2017-10-311421.001431.001403.001431.002910041178400
2017-10-301410.001429.001398.001420.0072500102642800
2017-10-271406.001416.001392.001400.002800039316800
2017-10-261432.001434.001385.001415.0071000100229200
2017-10-251378.001414.001350.001401.005030069824800
2017-10-241371.001392.001363.001373.001310018075800
2017-10-231360.001385.001355.001377.001710023457800
2017-10-201362.001380.001345.001353.003640049429600
2017-10-191414.001415.001360.001374.007030097891000
2017-10-181460.001490.001409.001410.00100100145031500
2017-10-171410.001459.001410.001447.00100400144205200
2017-10-161400.001410.001381.001398.00920012878500
2017-10-131421.001427.001386.001396.001510021199200
2017-10-121419.001439.001404.001430.002860040554300
2017-10-111415.001418.001394.001405.002190030856000
2017-10-101411.001411.001392.001406.001260017677000
2017-10-061379.001418.001378.001381.003540049346300
2017-10-051411.001419.001378.001379.003140043770900
2017-10-041456.001456.001410.001420.001840026345700
2017-10-031448.001457.001439.001449.002470035766300
2017-10-021443.001465.001430.001458.005200075392700
2017-09-291400.001442.001397.001431.003600051140700
2017-09-281379.001407.001371.001399.003400047289600
2017-09-271369.001389.001337.001371.002110028729000
2017-09-261369.001385.001343.001356.003480047506400
2017-09-251361.001396.001357.001390.001160015993800
2017-09-221390.001400.001344.001375.004600062723400
2017-09-211434.001441.001383.001396.004400061757800
2017-09-201445.001445.001420.001442.003230046406200
2017-09-191455.001475.001447.001447.00100600146708000
2017-09-151420.001443.001404.001443.005170073621100
2017-09-141400.001435.001386.001424.00123000174277100
2017-09-131392.001392.001362.001381.003130043288600
2017-09-121382.001408.001345.001376.0099500136816200
2017-09-111305.001363.001302.001357.0081700109171700
2017-09-081260.001287.001260.001276.004380055868500
2017-09-071299.001309.001236.001238.004450056398200
2017-09-061217.001294.001208.001274.00105400132247000
2017-09-051348.001359.001224.001246.00192600247289000
2017-09-041400.001418.001360.001362.00130100181025400
2017-09-011456.001463.001398.001421.0071000101639300
2017-08-311434.001458.001384.001444.00105900151581000
2017-08-301431.001447.001400.001420.006720095416600
2017-08-291381.001450.001352.001447.00249200351749500
2017-08-281410.001410.001340.001351.0090500123784100
2017-08-251318.001408.001295.001388.00103900139988600
2017-08-241301.001305.001291.001295.002580033469400
2017-08-231317.001327.001296.001306.004130054178700
2017-08-221280.001335.001250.001288.00176600228246300
2017-08-211325.001325.001286.001286.005320069230100
2017-08-181300.001340.001281.001300.0077500101018400
2017-08-171360.001370.001316.001325.0091600122367700
2017-08-161375.001417.001351.001355.00208600290251000
2017-08-151379.001379.001345.001354.00176200240533700
2017-08-141300.001379.001270.001351.00280800374139700
2017-08-101268.001290.001262.001270.0094300120408600
2017-08-091273.001273.001232.001251.003930049237300
2017-08-081263.001286.001255.001271.004520057576500
2017-08-071284.001285.001264.001270.003560045526200
2017-08-041242.001265.001229.001264.002960037058200
2017-08-031233.001270.001233.001242.003670045796900
2017-08-021216.001237.001206.001230.001940023724800
2017-08-011254.001254.001212.001212.003700045408600
2017-07-311240.001242.001200.001242.003920048101700
2017-07-281256.001262.001229.001231.004420054839600
2017-07-271245.001275.001240.001268.006510081831800
2017-07-261235.001250.001226.001233.006430079546100
2017-07-251205.001216.001195.001214.001910023061800
2017-07-241205.001211.001193.001207.002170026049000
2017-07-211224.001225.001194.001195.003080037129000
2017-07-201196.001235.001192.001224.003390041099100
2017-07-191201.001205.001180.001196.005200061999700
2017-07-181230.001257.001185.001207.007400089098300
2017-07-141286.001286.001213.001230.007480092609500
2017-07-131287.001301.001262.001262.0085400109590800
2017-07-121231.001280.001230.001280.007820098902400
2017-07-111261.001270.001221.001230.00130200162596700
2017-07-101190.001246.001184.001244.00113800138360100
2017-07-071162.001174.001143.001163.00112700129998700
2017-07-061207.001213.001171.001177.006810081003400
2017-07-051200.001210.001184.001207.006820081769900
2017-07-041240.001240.001185.001190.00102600124059600
2017-07-031270.001277.001208.001223.00170700209970700
2017-06-301271.001290.001265.001273.005470069665900
2017-06-291296.001296.001247.001277.0085400108272500
2017-06-281319.001320.001279.001296.006360082911000
2017-06-271324.001335.001316.001316.005510072861200
2017-06-261320.001344.001312.001319.005000066109200
2017-06-231370.001378.001304.001340.00136100181815600
2017-06-221451.001451.001370.001372.00207300290539800
2017-06-211484.001495.001445.001446.0083900122124500
2017-06-201481.001486.001446.001478.0075800110797600
2017-06-191469.001496.001446.001462.0086700127628000
2017-06-161434.001455.001428.001439.0073100105315900
2017-06-151476.001512.001421.001448.00151700220745500
2017-06-141498.001520.001411.001476.00285100415048300
2017-06-131504.001550.001459.001491.00260300390935100
2017-06-121612.001619.001520.001520.00353700551220500
2017-06-091580.001679.001551.001650.009382001516005100
2017-06-081578.001579.001510.001511.00330800511082900
2017-06-071427.001570.001400.001555.006617001003762200
2017-06-061389.001466.001351.001420.00310900440253400
2017-06-051339.001387.001335.001384.0085000116456000
2017-06-021343.001343.001331.001336.003070041043900
2017-06-011340.001350.001323.001343.004460059640100
2017-05-311319.001346.001319.001346.003870051420400
2017-05-301332.001340.001315.001331.003640048358900
2017-05-291335.001380.001335.001336.004660062668600
2017-05-261400.001405.001326.001342.00100900136533000
2017-05-251400.001440.001399.001400.003270045951400
2017-05-241430.001460.001416.001435.005710081531800
2017-05-231410.001470.001401.001438.00148100213402600
2017-05-221326.001377.001318.001368.002680035844900
2017-05-191329.001342.001312.001318.001640021720700
2017-05-181300.001340.001291.001325.003750049168400
2017-05-171400.001413.001355.001357.002790038365900
2017-05-161379.001419.001377.001383.005170072005700
2017-05-151341.001374.001341.001369.003140042635200
2017-05-121336.001374.001333.001349.003940053040200
2017-05-111376.001403.001334.001340.0076400104172600
2017-05-101502.001502.001403.001405.00136400197969000
2017-05-091490.001494.001442.001470.00111200163511800
2017-05-081420.001531.001366.001469.00572100844503100
2017-05-021340.001425.001339.001393.00201500278363500
2017-05-011277.001340.001272.001336.0091400120157200
2017-04-281329.001332.001283.001294.0086900113520000
2017-04-271367.001369.001320.001329.004580061192800
2017-04-261356.001375.001333.001360.0076500103565200
2017-04-251275.001355.001262.001311.00109600143699600
2017-04-241341.001341.001290.001305.0083500109471700
2017-04-211416.001471.001340.001345.00256700357000700
2017-04-201394.001484.001385.001440.00531800763750100
2017-04-191358.001398.001327.001377.00241500329220000
2017-04-181391.001419.001333.001370.00497700686441400
2017-04-171450.001559.001381.001411.0024119003585250400
2017-04-141125.001409.001108.001300.0014334001874009000
2017-04-131117.001143.001062.001123.00217100240093000
2017-04-121220.001225.001104.001115.00294200336725100
2017-04-111220.001269.001194.001240.00238400293336300
2017-04-101315.001343.001202.001205.00463200584378100
2017-04-071470.001546.001302.001310.0011718001669083200
2017-04-061330.001540.001328.001446.0033606004877790300
2017-04-051350.001396.001180.001291.0014983001954159900
2017-04-041505.001510.001321.001370.00488500693137800
2017-04-031550.001594.001520.001530.007438001157358700
2017-03-311552.001667.001534.001630.0047885007608240600

   ※ 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