[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 
2017-07-211224.001225.001194.001195.003080037129000
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。 

s7db.com Twitter Blog