[6249 JQスタンダード] ゲームカード・ジョイコホールディングス 日足 時系列データ

[6249 JQスタンダード] ゲームカード・ジョイコホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281220.001222.001215.001218.0014001705200
2017-04-271227.001227.001220.001223.0012001466900
2017-04-261219.001228.001219.001220.0010001221900
2017-04-251210.001224.001210.001213.0051006183700
2017-04-241218.001222.001218.001219.0011001340900
2017-04-211225.001230.001215.001220.0021002567100
2017-04-201217.001225.001216.001225.0017002073800
2017-04-191217.001218.001209.001212.0012001455600
2017-04-181207.001211.001207.001209.009001087100
2017-04-171204.001215.001204.001207.0028003393700
2017-04-141215.001215.001204.001204.0022002656200
2017-04-131203.001212.001203.001205.0017002048400
2017-04-121205.001210.001202.001202.00910010961600
2017-04-111212.001215.001210.001215.0019002305400
2017-04-101209.001220.001205.001215.0047005696100
2017-04-071200.001213.001200.001209.0063007579400
2017-04-061235.001235.001225.001230.0034004180600
2017-04-051240.001241.001235.001237.0023002849000
2017-04-041240.001244.001236.001240.0041005082100
2017-04-031254.001254.001239.001245.0078009707000
2017-03-311257.001257.001240.001254.00890011133200
2017-03-301262.001264.001255.001258.0050006289400
2017-03-291250.001268.001250.001256.002750034552600
2017-03-281320.001326.001314.001326.001570020732100
2017-03-271310.001315.001304.001315.001090014272000
2017-03-241308.001308.001302.001308.0069009005600
2017-03-231303.001310.001301.001306.0054007043300
2017-03-221305.001308.001300.001302.0039005084100
2017-03-211301.001308.001296.001308.001050013672300
2017-03-171305.001309.001290.001300.001300016900200
2017-03-161297.001307.001295.001303.00890011579900
2017-03-151299.001305.001297.001297.0067008707200
2017-03-141306.001306.001296.001299.001030013384000
2017-03-131300.001307.001297.001306.00980012751200
2017-03-101307.001309.001292.001297.0063008181100
2017-03-091302.001310.001296.001296.0075009778500
2017-03-081297.001300.001290.001296.0063008169900
2017-03-071287.001294.001286.001290.0057007351900
2017-03-061289.001289.001284.001286.0051006565300
2017-03-031288.001288.001278.001280.0068008728200
2017-03-021286.001290.001280.001289.0055007070500
2017-03-011284.001284.001272.001280.0049006265100
2017-02-281273.001286.001271.001278.0056007160100
2017-02-271279.001279.001270.001271.0065008289000
2017-02-241263.001280.001263.001270.00970012332000
2017-02-231268.001274.001263.001263.00820010402600
2017-02-221265.001270.001260.001266.0078009852700
2017-02-211263.001266.001262.001263.0023002905800
2017-02-201260.001263.001259.001260.0045005676300
2017-02-171255.001259.001252.001258.0059007406100
2017-02-161250.001255.001248.001252.0065008131200
2017-02-151244.001247.001244.001246.0046005729900
2017-02-141245.001246.001241.001243.0036004476400
2017-02-131245.001248.001238.001240.001000012415700
2017-02-101244.001248.001238.001240.001080013411100
2017-02-091248.001248.001238.001240.0058007206500
2017-02-081238.001242.001235.001242.0038004709300
2017-02-071243.001247.001238.001238.0041005088500
2017-02-061240.001250.001230.001230.00920011366000
2017-02-031273.001275.001231.001237.002550032069200
2017-02-021222.001228.001222.001222.0038004652500
2017-02-011222.001228.001221.001222.0063007702700
2017-01-311228.001228.001221.001222.0057006974700
2017-01-301225.001230.001223.001224.0058007109900
2017-01-271222.001228.001222.001223.0056006854000
2017-01-261222.001229.001220.001222.001010012346600
2017-01-251230.001230.001222.001222.0073008941200
2017-01-241251.001252.001222.001230.001070013269000
2017-01-231256.001263.001251.001251.0047005900700
2017-01-201259.001265.001255.001256.0079009939600
2017-01-191261.001266.001255.001258.0028003532900
2017-01-181258.001268.001256.001268.0048006059900
2017-01-171262.001269.001256.001258.0056007069000
2017-01-161265.001267.001260.001264.0023002906400
2017-01-131250.001264.001250.001262.0048006032000
2017-01-121255.001256.001251.001251.0040005014000
2017-01-111260.001263.001254.001255.0041005154500
2017-01-101264.001267.001256.001256.00900011361700
2017-01-061244.001259.001241.001252.0031003873700
2017-01-051240.001250.001231.001244.0061007572800
2017-01-041208.001235.001207.001234.00910011106000
2016-12-301199.001207.001199.001201.0053006377800
2016-12-291206.001208.001197.001202.0048005763900
2016-12-281195.001208.001193.001198.00930011162600
2016-12-271196.001197.001180.001191.002960035204900
2016-12-261223.001223.001196.001196.002340028275900
2016-12-221235.001237.001221.001223.001560019148700
2016-12-211265.001270.001235.001240.002260028191700
2016-12-201274.001279.001265.001271.001060013479300
2016-12-191280.001284.001275.001277.0057007290900
2016-12-161280.001285.001280.001280.0043005507900
2016-12-151280.001285.001280.001280.001080013833300
2016-12-141279.001293.001278.001287.0059007563800
2016-12-131281.001285.001274.001277.0032004092100
2016-12-121295.001295.001268.001281.0066008452200
2016-12-091267.001297.001266.001275.0047005997500
2016-12-081264.001297.001263.001284.001160014771100
2016-12-071263.001267.001260.001264.0038004800800
2016-12-061260.001264.001258.001260.0029003654100
2016-12-051262.001262.001258.001260.0032004032900
2016-12-021267.001277.001260.001262.0044005567700
2016-12-011262.001277.001257.001264.00880011103000
2016-11-301252.001258.001252.001255.0024003010100
2016-11-291252.001255.001250.001251.0029003632000
2016-11-281250.001253.001249.001251.0029003626900
2016-11-251250.001252.001248.001250.0041005123300
2016-11-241247.001251.001246.001250.0039004869500
2016-11-221245.001250.001243.001245.0025003114200
2016-11-211245.001247.001240.001243.0039004851200
2016-11-181235.001244.001235.001243.0020002479700
2016-11-171233.001245.001232.001232.0017002099900
2016-11-161235.001238.001232.001233.0014001729300
2016-11-151231.001234.001230.001234.0020002464500
2016-11-141223.001235.001222.001235.0048005893500
2016-11-111245.001245.001216.001222.0036004432400
2016-11-101199.001219.001199.001215.0017002052800
2016-11-091223.001224.001178.001179.0063007588600
2016-11-081224.001235.001224.001225.0016001961500
2016-11-071224.001234.001224.001224.0018002210900
2016-11-041224.001231.001222.001222.0027003309300
2016-11-021221.001227.001221.001221.0058007095600
2016-11-011232.001239.001231.001233.0023002834600
2016-10-311230.001239.001230.001232.0025003086100
2016-10-281220.001237.001220.001230.0019002330700
2016-10-271219.001220.001216.001220.0017002071900
2016-10-261220.001234.001215.001217.0013001587400
2016-10-251246.001246.001226.001228.0034004202000
2016-10-241206.001230.001206.001230.0046005586700
2016-10-211200.001209.001200.001205.0016001923600
2016-10-201195.001200.001190.001200.0035004185100
2016-10-191182.001190.001182.001187.0039004617200
2016-10-181187.001189.001179.001182.0021002487800
2016-10-171173.001180.001172.001177.0031003644100
2016-10-141166.001171.001166.001171.0022002569900
2016-10-131161.001170.001161.001166.0030003495700
2016-10-121159.001163.001159.001163.0029003362700
2016-10-111166.001169.001164.001164.0032003729800
2016-10-071156.001164.001156.001163.0015001737500
2016-10-061155.001160.001155.001156.0014001619200
2016-10-051159.001162.001158.001158.0030003477300
2016-10-041159.001165.001159.001159.0026003022800
2016-10-031166.001166.001159.001159.0032003719600
2016-09-301158.001164.001155.001159.0023002664800
2016-09-291155.001160.001154.001158.0026003008600
2016-09-281151.001176.001151.001161.0025002910500
2016-09-271152.001155.001151.001154.0026002996100
2016-09-261152.001154.001152.001154.0014001613000
2016-09-231152.001155.001152.001152.0024002767400
2016-09-211151.001153.001151.001152.0013001497300
2016-09-201151.001158.001151.001152.0027003114500
2016-09-161152.001152.001151.001151.0012001381700
2016-09-151160.001160.001151.001152.0022002542700
2016-09-141152.001155.001152.001152.0016001844900
2016-09-131152.001157.001152.001155.0024002770900
2016-09-121153.001155.001153.001154.0016001846100
2016-09-091151.001154.001151.001153.0010001152400
2016-09-081154.001156.001151.001152.0028003227300
2016-09-071154.001160.001153.001154.0042004855700
2016-09-061153.001156.001153.001156.0013001500300
2016-09-051152.001156.001152.001153.0016001845700
2016-09-021151.001152.001151.001152.00700806200
2016-09-011151.001158.001151.001155.0031003573600
2016-08-311153.001153.001153.001153.00300345900
2016-08-301165.001165.001154.001154.0025002894100
2016-08-291157.001165.001155.001165.0021002432400
2016-08-261157.001158.001157.001157.00800925700
2016-08-251163.001163.001158.001158.009001046000
2016-08-241158.001159.001158.001158.00700810900
2016-08-231158.001162.001158.001160.009001043900
2016-08-221160.001165.001156.001163.0015001739300
2016-08-191160.001166.001160.001160.009001045200
2016-08-181158.001170.001158.001160.0017001976400
2016-08-171161.001168.001161.001168.0021002446600
2016-08-161166.001167.001157.001161.0014001628500
2016-08-151155.001166.001153.001157.0018002082000
2016-08-121167.001167.001160.001160.0024002794600
2016-08-101165.001173.001163.001163.0010001165000
2016-08-091174.001174.001156.001162.00600699700
2016-08-081151.001159.001150.001159.0021002421600
2016-08-051150.001155.001150.001155.00500576400
2016-08-041151.001152.001150.001150.0020002300800
2016-08-031151.001153.001150.001151.0028003223800
2016-08-021152.001161.001152.001152.0011001269200
2016-08-011151.001158.001151.001158.0027003112000
2016-07-291156.001156.001151.001153.0047005421900
2016-07-281160.001160.001156.001156.0039004517000
2016-07-271172.001173.001158.001164.0031003624900
2016-07-261160.001162.001158.001159.0013001507500
2016-07-251170.001170.001160.001160.0041004792900
2016-07-221156.001166.001156.001156.0032003714600
2016-07-211161.001164.001156.001159.0043004989700
2016-07-201157.001161.001157.001161.0020002315900
2016-07-191159.001160.001157.001158.0045005213600
2016-07-151162.001165.001159.001163.0034003950900
2016-07-141169.001169.001160.001162.0027003143100
2016-07-131170.001170.001161.001161.0017001981300
2016-07-121156.001165.001156.001160.0028003248600
2016-07-111178.001178.001152.001155.0036004193000
2016-07-081178.001178.001151.001152.0039004535100
2016-07-071180.001196.001178.001178.0041004855700
2016-07-061182.001198.001180.001198.0015001773700
2016-07-051202.001202.001188.001188.0013001553200
2016-07-041198.001210.001196.001196.0013001560100
2016-07-011185.001210.001185.001210.0032003831600
2016-06-301192.001198.001185.001185.0018002139600
2016-06-291172.001200.001172.001198.0024002857900
2016-06-281168.001179.001158.001171.0017001986700
2016-06-271225.001225.001170.001179.0039004660900
2016-06-241213.001237.001150.001168.0066007776000
2016-06-231235.001249.001203.001213.0066008056500
2016-06-221246.001250.001223.001250.0029003613600
2016-06-211198.001231.001195.001229.0042005112500
2016-06-201179.001197.001179.001191.0022002603400
2016-06-171173.001195.001171.001179.0019002246300
2016-06-161168.001191.001166.001180.0057006718600
2016-06-151172.001188.001170.001173.0071008326700
2016-06-141228.001231.001191.001191.0079009534700
2016-06-131241.001241.001224.001228.0054006656500
2016-06-101238.001265.001230.001241.00880010910600
2016-06-091263.001264.001240.001240.001110013880800
2016-06-081280.001280.001265.001266.0051006483000
2016-06-071291.001295.001263.001271.00930011914000
2016-06-061303.001303.001290.001291.001050013623500
2016-06-031365.001365.001318.001318.0073009873900
2016-06-021369.001375.001365.001365.0035004791500
2016-06-011382.001382.001369.001371.0069009484000
2016-05-311395.001400.001392.001392.0034004745900
2016-05-301400.001400.001396.001396.0044006151200
2016-05-271399.001404.001398.001398.0022003078700
2016-05-261409.001409.001398.001398.0020002801500
2016-05-251415.001415.001399.001399.0051007153800
2016-05-241402.001412.001402.001412.008001124800
2016-05-231402.001414.001402.001409.0022003096400
2016-05-201404.001410.001400.001402.0024003366900
2016-05-191405.001405.001400.001401.0019002663300
2016-05-181404.001405.001401.001405.0027003788100
2016-05-171401.001406.001400.001406.0056007844900
2016-05-161440.001441.001402.001402.00880012540300
2016-05-131447.001470.001400.001440.001550022189800
2016-05-121512.001528.001510.001513.0024003628000
2016-05-111514.001515.001512.001515.0015002271000
2016-05-101512.001515.001512.001514.00600907900
2016-05-091530.001535.001512.001512.009001370700
2016-05-061532.001532.001530.001530.00200306200
2016-05-021520.001532.001517.001532.0015002280200
2016-04-281529.001529.001528.001528.0012001834600
2016-04-271526.001527.001525.001525.009001373300
2016-04-261526.001532.001525.001532.00400610900
2016-04-251529.001539.001529.001534.0015002300500
2016-04-221524.001525.001520.001525.0011001674900

   ※ 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