[6324 JQスタンダード] ハーモニック・ドライブ・システムズ 日足 時系列データ

[6324 JQスタンダード] ハーモニック・ドライブ・システムズ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-176740.007010.006710.006820.003901002667396000
2017-11-166420.006630.006410.006620.001701001112218000
2017-11-156590.006880.006420.006520.002988001977136000
2017-11-146720.006770.006590.006660.004116002744868000
2017-11-136880.007000.006760.006820.003389002317617000
2017-11-106500.006840.006410.006840.004715003147659000
2017-11-096580.006800.006500.006720.005626003739266000
2017-11-086370.006540.006300.006480.002704001742908000
2017-11-076310.006450.006300.006400.002762001764489000
2017-11-066280.006420.006220.006400.004883003085773000
2017-11-026140.006180.006010.006180.002805001713675000
2017-11-015980.006180.005880.006160.004041002442688000
2017-10-315800.005950.005710.005880.001992001170097000
2017-10-305740.005900.005740.005870.002456001434917000
2017-10-275660.005770.005580.005740.00161900921972000
2017-10-265550.005630.005530.005620.00135500756535000
2017-10-255700.005750.005560.005610.001820001027700000
2017-10-245620.005680.005520.005670.002432001363401000
2017-10-235570.005750.005570.005740.001842001047580000
2017-10-205600.005600.005480.005540.002576001424661000
2017-10-195780.005780.005600.005610.002154001217169000
2017-10-185780.005820.005720.005800.00151300875005000
2017-10-175830.005830.005700.005790.00140500810454000
2017-10-165700.005840.005680.005800.002833001637613000
2017-10-135650.005750.005580.005730.002178001237625000
2017-10-125550.005660.005540.005640.00146200821406000
2017-10-115760.005760.005540.005590.002864001610293000
2017-10-105640.005680.005550.005680.002401001353729000
2017-10-065720.005780.005530.005600.003100001737518000
2017-10-055710.005810.005670.005680.00143000819389000
2017-10-045690.005780.005630.005700.00143200816624000
2017-10-035800.005800.005600.005690.002540001437687000
2017-10-025900.005950.005670.005700.003099001789100000
2017-09-295730.005820.005600.005810.004014002302087000
2017-09-285640.005740.005550.005730.002874001631175000
2017-09-275520.005590.005470.005580.001953001083637000
2017-09-265710.005730.005460.005470.003485001930860000
2017-09-255650.005760.005580.005760.001937001099209000
2017-09-225720.005720.005520.005700.003487001956877000
2017-09-215830.005840.005610.005720.003478001988796000
2017-09-205850.005940.005720.005850.004772002781311000
2017-09-195990.006040.005800.006040.005863003489658000
2017-09-155600.005700.005560.005650.003229001827547000
2017-09-145640.005670.005400.005670.003040001700680000
2017-09-135380.005680.005370.005630.004715002621059000
2017-09-125150.005490.005150.005380.006035003195340000
2017-09-115000.005080.004975.005080.003270001645730000
2017-09-084930.004990.004840.004935.002999001479051000
2017-09-074830.004920.004760.004900.003875001888284000
2017-09-064545.004795.004530.004795.004621002174789000
2017-09-054735.004755.004505.004560.003055001396365000
2017-09-044795.004895.004670.004750.002982001413230000
2017-09-014945.004945.004835.004900.002407001177436500
2017-08-314800.004875.004760.004830.002759001327935500
2017-08-304695.004800.004675.004770.005866002791964500
2017-08-294600.004670.004575.004610.00131200606599000
2017-08-284490.004670.004485.004660.00136900627287500
2017-08-254610.004630.004500.004535.00163000741608500
2017-08-244640.004690.004605.004620.00140100650646500
2017-08-234635.004725.004575.004635.002155001001695500
2017-08-224570.004700.004535.004635.002273001054004000
2017-08-214510.004575.004415.004570.003328001493016000
2017-08-184640.004680.004460.004510.006083002774741000
2017-08-174620.004825.004610.004810.002828001343622500
2017-08-164670.004700.004580.004610.00150600696596500
2017-08-154610.004735.004595.004675.00207200968409000
2017-08-144470.004650.004445.004575.002635001199000000
2017-08-104620.004660.004500.004560.003650001670750000
2017-08-094795.004795.004585.004630.005572002602854500
2017-08-084980.004985.004715.004810.004937002378638000
2017-08-075000.005020.004860.004915.003297001618252500
2017-08-044850.005050.004820.004980.002873001419068500
2017-08-035050.005080.004910.004945.003373001678711500
2017-08-024910.005190.004900.005130.004211002140331500
2017-08-014785.004950.004760.004945.003636001775485500
2017-07-314700.004845.004700.004765.00183700877327500
2017-07-284900.004925.004710.004725.002940001410155500
2017-07-274765.004950.004720.004940.002820001371556000
2017-07-264730.004750.004600.004730.003038001421180000
2017-07-254845.004845.004650.004660.004328002035946500
2017-07-244845.005140.004755.004845.004739002316968000
2017-07-214680.004795.004675.004785.002850001352159500
2017-07-204530.004660.004475.004640.003608001655249500
2017-07-194390.004600.004390.004540.004748002133584000
2017-07-184385.004420.004285.004410.005639002455106500
2017-07-144185.004350.004150.004295.007569003218428000
2017-07-134090.004100.004045.004100.00114000464102000
2017-07-124055.004120.004005.004040.00185400752195500
2017-07-113975.004055.003955.004050.00218800880151500
2017-07-103980.003985.003920.003975.00168500666385500
2017-07-073910.003965.003890.003965.00101800400649500
2017-07-063925.003950.003890.003890.0084500330716000
2017-07-053840.003925.003825.003925.00191900744000500
2017-07-043990.003995.003805.003825.00254900991136000
2017-07-033910.003990.003895.003975.00196900776084000
2017-06-303900.003935.003870.003890.00174700681764000
2017-06-293900.003960.003850.003960.00162600637986500
2017-06-283900.003925.003845.003850.00180400699054500
2017-06-273905.003970.003855.003960.00122200479194000
2017-06-263960.004015.003880.003890.00172200673017500
2017-06-234010.004015.003890.003900.00157500621504000
2017-06-223930.003990.003890.003965.00223100880894500
2017-06-214050.004060.003895.003905.002707001072049500
2017-06-203940.004030.003900.004030.004033001606249000
2017-06-193800.003850.003770.003845.00198200757956500
2017-06-163900.003900.003760.003760.003107001190991500
2017-06-153900.003905.003720.003880.002622001000001500
2017-06-143880.003920.003820.003905.00219700850142500
2017-06-133835.003890.003750.003765.00214000809987500
2017-06-123890.003900.003800.003835.00239600919153500
2017-06-093920.003995.003890.003930.00173400682871000
2017-06-084040.004045.003890.003920.00203400801993000
2017-06-073985.003995.003950.003995.00221600879597500
2017-06-064070.004165.003995.004030.003385001382339500
2017-06-054030.004205.004015.004080.003994001638705500
2017-06-023965.004000.003880.003925.002838001117843500
2017-06-013830.003920.003805.003920.002695001043941500
2017-05-313800.003850.003780.003810.00220600842923000
2017-05-303740.003765.003685.003760.00151100562298500
2017-05-293800.003810.003735.003760.00159000597988500
2017-05-263795.003815.003765.003800.00115300436180500
2017-05-253810.003840.003775.003810.00106600405589500
2017-05-243840.003890.003780.003815.00248700951496500
2017-05-233670.003805.003665.003805.003221001209401000
2017-05-223680.003680.003590.003670.00123600449340000
2017-05-193645.003670.003620.003640.00113800415050000
2017-05-183520.003655.003520.003630.00195000702054000
2017-05-173585.003660.003540.003660.00226100818695000
2017-05-163610.003635.003580.003615.00197300712041000
2017-05-153695.003740.003500.003570.003640001321702000
2017-05-123665.003700.003565.003645.00177200642767000
2017-05-113700.003745.003630.003665.00227800839792500
2017-05-103640.003730.003630.003685.00226500834214000
2017-05-093665.003665.003560.003620.00149800542172000
2017-05-083675.003695.003620.003620.00245800900644000
2017-05-023550.003630.003550.003620.00169200608658000
2017-05-013595.003610.003555.003605.00176800634766000
2017-04-283520.003585.003500.003505.00112000396432500
2017-04-273455.003540.003450.003520.0079800279661500
2017-04-263445.003485.003420.003480.00163300564288500
2017-04-253395.003415.003360.003400.0059800202953000
2017-04-243420.003425.003345.003360.00120500407127000
2017-04-213425.003435.003340.003350.00127300429182500
2017-04-203330.003430.003330.003425.00107200364076500
2017-04-193325.003375.003320.003350.0080600270394000
2017-04-183395.003395.003310.003330.0095700319775000
2017-04-173285.003360.003285.003350.0072100239734000
2017-04-143420.003425.003300.003310.00162900544474000
2017-04-133405.003465.003360.003440.00139700478529000
2017-04-123625.003630.003360.003445.004882001699235000
2017-04-113400.003445.003315.003345.00183500615542500
2017-04-103360.003480.003360.003480.00108700374575000
2017-04-073450.003485.003335.003355.00257400869431500
2017-04-063470.003495.003400.003420.0093800322206000
2017-04-053450.003535.003410.003520.00163600567139000
2017-04-043580.003605.003435.003480.00146200514175500
2017-04-033620.003670.003555.003640.00252600914666500
2017-03-313610.003610.003505.003505.00168600598753000
2017-03-303625.003630.003555.003600.00113400408101000
2017-03-293500.003640.003480.003640.00136200490772500
2017-03-283450.003535.003435.003510.0079000277002500
2017-03-273515.003535.003475.003480.0086300301389500
2017-03-243530.003560.003505.003510.0093400329236500
2017-03-233640.003640.003475.003570.00237700847554500
2017-03-223440.003580.003390.003580.00213500752832000
2017-03-213395.003460.003365.003460.00150500514758000
2017-03-173280.003375.003280.003325.00108100359352000
2017-03-163365.003385.003325.003365.0080300269999500
2017-03-153340.003385.003320.003355.0095500320169500
2017-03-143370.003395.003255.003390.003454001146422000
2017-03-133530.003550.003350.003370.00193100663893000
2017-03-103455.003545.003450.003530.00119000418314000
2017-03-093445.003500.003410.003455.00175900606330500
2017-03-083550.003550.003405.003510.00180200631937500
2017-03-073640.003645.003560.003560.00100200360496000
2017-03-063610.003625.003560.003625.00111000399885500
2017-03-033560.003590.003555.003590.0059800213800500
2017-03-023550.003605.003505.003605.00108800388139500
2017-03-013550.003555.003465.003550.0098100345414000
2017-02-283600.003605.003495.003495.00100100353863500
2017-02-273610.003615.003525.003545.00125000445595000
2017-02-243540.003605.003515.003605.00171400613636000
2017-02-233495.003615.003475.003540.00186300659028500
2017-02-223400.003515.003390.003515.00134000466126500
2017-02-213430.003460.003395.003405.00104000355513000
2017-02-203520.003520.003455.003480.00149900521270500
2017-02-173410.003495.003400.003495.00132800459453000
2017-02-163470.003475.003410.003460.00177000609630000
2017-02-153510.003510.003435.003470.00121400420315000
2017-02-143430.003510.003390.003510.00228400792808000
2017-02-133410.003415.003345.003360.00159100534915500
2017-02-103415.003420.003305.003370.00182100612972000
2017-02-093195.003410.003135.003410.00246700814925000
2017-02-083290.003335.003225.003335.00140000460682000
2017-02-073220.003295.003165.003290.00220600712687000
2017-02-063350.003375.003210.003290.00170000557488000
2017-02-033380.003400.003350.003380.0076500257900500
2017-02-023405.003430.003355.003365.00130500443189000
2017-02-013380.003390.003305.003385.00103300346912500
2017-01-313295.003415.003275.003405.00136700459738000
2017-01-303370.003395.003310.003375.00127300427195500
2017-01-273435.003490.003385.003395.00212000728286000
2017-01-263340.003415.003320.003415.00195900661215000
2017-01-253355.003355.003285.003315.00147200489195500
2017-01-243240.003280.003165.003280.00177600573845000
2017-01-233260.003265.003185.003235.0094600305384000
2017-01-203190.003240.003130.003240.00178600572057500
2017-01-193200.003255.003135.003170.00236700753055500
2017-01-183045.003190.003045.003185.00293400924624500
2017-01-173035.003120.003030.003045.00276700853221000
2017-01-163035.003050.002999.003040.00114800347931400
2017-01-133010.003020.002979.003005.00114500344151600
2017-01-123005.003020.002990.003010.00170500512264100
2017-01-112950.002985.002950.002975.00100700299002500
2017-01-102942.002964.002922.002936.00149800440565200
2017-01-062928.002967.002919.002942.0090700266385500
2017-01-052927.002978.002897.002964.00236300697739600
2017-01-042925.002939.002860.002936.00203900594970500
2016-12-302900.002935.002883.002896.00144200418346800
2016-12-292865.002914.002846.002914.00245700710786900
2016-12-282843.002882.002815.002880.00173400495405300
2016-12-272801.002847.002788.002827.00165700468810600
2016-12-262750.002810.002737.002810.00177700494407800
2016-12-222730.002730.002680.002697.00117100316623600
2016-12-212770.002770.002712.002725.00178200487920900
2016-12-202746.002755.002722.002747.00184400505338500
2016-12-192740.002777.002697.002749.00249000682430000
2016-12-162750.002760.002710.002739.00193200528443700
2016-12-152748.002749.002707.002722.00121500331219900
2016-12-142740.002756.002684.002741.00173100470763000
2016-12-132694.002751.002661.002739.00288000782155200
2016-12-122727.002747.002656.002688.00244200656312900
2016-12-092721.002721.002641.002689.00330500884765900
2016-12-082776.002796.002750.002751.00108500300318300
2016-12-072760.002800.002734.002800.00108100299607200
2016-12-062813.002813.002744.002777.00113600315064600
2016-12-052850.002900.002785.002785.00164400461049100
2016-12-022972.002980.002886.002900.00144000420241500
2016-12-013030.003065.002985.003030.00142500431218200
2016-11-302953.003020.002918.003015.00151900453017300
2016-11-292956.002999.002904.002936.00147200432274800
2016-11-282899.002968.002884.002949.00206900607243400
2016-11-252850.002851.002820.002849.0084000238776800
2016-11-242790.002850.002782.002833.0076900217189000
2016-11-222807.002845.002760.002760.00102800286550200
2016-11-212916.002916.002806.002807.00127200360946800
2016-11-182830.002904.002819.002866.00156200449317300
2016-11-172769.002796.002721.002796.0065900181355600
2016-11-162751.002771.002743.002743.0055800153505600
2016-11-152783.002783.002740.002748.0069100190144500

   ※ 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