[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 
2017-10-201360.001366.001335.001335.001540020889700
2017-10-191322.001352.001322.001352.002400032219000
2017-10-181329.001329.001319.001323.0016002116200
2017-10-171326.001330.001318.001318.0054007133300
2017-10-161325.001329.001322.001326.0023003047700
2017-10-131330.001330.001321.001327.0025003313000
2017-10-121323.001329.001323.001326.009001193300
2017-10-111331.001331.001322.001322.0034004506600
2017-10-101328.001329.001325.001325.0034004508700
2017-10-061326.001330.001326.001328.0019002523600
2017-10-051325.001330.001325.001326.0061008088300
2017-10-041328.001329.001328.001328.0010001328300
2017-10-031326.001333.001325.001327.0015001993000
2017-10-021331.001331.001324.001325.0030003980400
2017-09-291330.001330.001324.001325.0025003315500
2017-09-281327.001329.001326.001326.009001194300
2017-09-271330.001332.001325.001326.0018002390700
2017-09-261328.001333.001328.001332.0015001995700
2017-09-251330.001331.001326.001328.0010001329400
2017-09-221326.001329.001326.001326.0013001725300
2017-09-211325.001333.001325.001326.00700929500
2017-09-201324.001332.001324.001324.0025003319200
2017-09-191330.001331.001323.001323.0022002921500
2017-09-151320.001327.001320.001322.0023003041900
2017-09-141322.001327.001320.001327.0011001453700
2017-09-131323.001329.001323.001323.0010001325700
2017-09-121323.001325.001323.001325.00400529500
2017-09-111321.001324.001320.001324.0019002512200
2017-09-081321.001324.001321.001321.009001189600
2017-09-071328.001332.001320.001320.0018002381200
2017-09-061330.001332.001327.001328.0013001728000
2017-09-051332.001334.001331.001331.00500666000
2017-09-041326.001335.001326.001334.0010001331000
2017-09-011331.001331.001325.001326.0024003191000
2017-08-311331.001331.001331.001331.0010001331000
2017-08-301333.001333.001329.001331.00600799100
2017-08-291328.001333.001323.001333.0023003063500
2017-08-281327.001329.001323.001329.0012001592200
2017-08-251327.001327.001320.001320.0015001987100
2017-08-241320.001324.001315.001324.0014001847000
2017-08-231328.001328.001319.001328.0014001851400
2017-08-221318.001329.001318.001329.0022002913600
2017-08-211320.001335.001316.001328.0035004636800
2017-08-181326.001329.001314.001320.0057007511800
2017-08-171322.001336.001322.001326.0051006806000
2017-08-161325.001336.001322.001322.0021002787000
2017-08-151332.001334.001320.001325.0049006502000
2017-08-141335.001335.001329.001331.0029003865100
2017-08-101327.001345.001318.001334.0053007059100
2017-08-091325.001335.001325.001330.0025003329800
2017-08-081328.001333.001320.001325.0022002910900
2017-08-071322.001325.001320.001325.0017002249300
2017-08-041318.001323.001315.001322.0054007126200
2017-08-031317.001321.001315.001318.0029003821500
2017-08-021321.001328.001320.001321.0072009514300
2017-08-011332.001334.001326.001331.0038005056200
2017-07-311336.001337.001332.001332.0011001469100
2017-07-281335.001341.001335.001336.0017002271600
2017-07-271337.001348.001336.001348.0036004822100
2017-07-261342.001342.001338.001340.0037004958900
2017-07-251340.001348.001340.001341.008001073800
2017-07-241347.001347.001340.001344.0012001611800
2017-07-211342.001346.001340.001340.0020002683100
2017-07-201345.001349.001340.001341.0042005647300
2017-07-191335.001344.001335.001344.0029003883000
2017-07-181335.001343.001335.001336.008001069600
2017-07-141341.001341.001335.001335.0044005890800
2017-07-131334.001345.001334.001338.0028003752600
2017-07-121331.001338.001331.001332.0023003062900
2017-07-111366.001366.001325.001330.001080014518300
2017-07-101375.001375.001366.001366.0026003569100
2017-07-071357.001380.001357.001370.0048006598600
2017-07-061380.001380.001352.001355.0019002578900
2017-07-051360.001380.001360.001380.0064008795700
2017-07-041375.001375.001350.001360.0069009411500
2017-07-031366.001375.001358.001375.0065008892300
2017-06-301362.001367.001350.001367.0068009232300
2017-06-291349.001365.001349.001356.0063008544100
2017-06-281332.001346.001332.001346.0036004818900
2017-06-271330.001332.001322.001332.0045005968600
2017-06-261321.001354.001321.001333.001090014595100
2017-06-231318.001331.001309.001314.00790010441000
2017-06-221292.001308.001292.001304.0044005708100
2017-06-211296.001298.001288.001289.0025003229200
2017-06-201289.001334.001270.001296.001640021309400
2017-06-191281.001285.001280.001285.0047006026100
2017-06-161271.001280.001258.001273.0036004571900
2017-06-151265.001273.001265.001269.0017002154500
2017-06-141270.001282.001266.001266.0046005864700
2017-06-131264.001270.001260.001270.0042005315000
2017-06-121262.001264.001262.001262.0026003282700
2017-06-091260.001263.001260.001261.0016002017600
2017-06-081260.001260.001260.001260.00300378000
2017-06-071257.001259.001257.001257.009001131700
2017-06-061257.001260.001257.001260.0019002389300
2017-06-051259.001260.001257.001257.0017002140300
2017-06-021258.001261.001256.001256.0023002893500
2017-06-011262.001262.001257.001258.0019002390700
2017-05-311260.001262.001252.001257.00600754600
2017-05-301265.001265.001252.001263.0023002898100
2017-05-291260.001265.001260.001265.0017002145400
2017-05-261256.001260.001256.001260.0022002768800
2017-05-251256.001259.001256.001258.0024003016700
2017-05-241257.001259.001255.001259.0012001508200
2017-05-231256.001259.001256.001257.0021002639100
2017-05-221258.001260.001255.001256.0030003771700
2017-05-191256.001262.001253.001253.0013001633800
2017-05-181250.001259.001250.001250.0036004507100
2017-05-171254.001258.001249.001251.00800010018400
2017-05-161256.001257.001253.001254.0042005270100
2017-05-151256.001259.001252.001252.0070008787600
2017-05-121245.001258.001239.001251.00910011340000
2017-05-111245.001250.001240.001245.0069008597600
2017-05-101226.001236.001225.001236.0029003563800
2017-05-091230.001231.001225.001226.0017002087300
2017-05-081225.001230.001221.001230.0044005391100
2017-05-021228.001228.001220.001225.0024002939000
2017-05-011219.001227.001219.001220.0011001344800
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

   ※ 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