[6593 JQスタンダード] ローヤル電機 日足 時系列データ

[6593 JQスタンダード] ローヤル電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-05-26326.00340.00326.00340.00114003850400
2016-05-25325.00330.00325.00327.00175005732100
2016-05-24325.00330.00323.00324.0093003042000
2016-05-23329.00329.00323.00323.0075002445600
2016-05-20333.00336.00329.00329.0053001758300
2016-05-19340.00340.00336.00336.0031001045600
2016-05-18341.00342.00340.00340.002600886300
2016-05-17345.00346.00344.00344.0036001241000
2016-05-16345.00350.00342.00345.0091003153000
2016-05-13340.00348.00340.00347.00900312300
2016-05-12341.00343.00341.00343.00800273000
2016-05-11345.00345.00344.00344.001500517000
2016-05-10350.00350.00341.00347.0039001353900
2016-05-09350.00351.00349.00350.0037001294800
2016-05-06343.00346.00343.00346.00500172200
2016-05-02342.00342.00342.00342.0010034200
2016-04-28345.00345.00342.00342.001400481400
2016-04-27346.00350.00342.00343.0087002998600
2016-04-26338.00398.00338.00362.00131004715900
2016-04-25350.00350.00340.00342.0059002019600
2016-04-22356.00356.00350.00356.00300106200
2016-04-21337.00360.00337.00360.001800640200
2016-04-20336.00338.00336.00338.0020067400
2016-04-19340.00340.00340.00340.00500170000
2016-04-18331.00341.00331.00340.001600543600
2016-04-15335.00335.00335.00335.0010033500
2016-04-14344.00344.00339.00339.00900309100
2016-04-13343.00348.00343.00348.002500867200
2016-04-12337.00339.00334.00339.001100370500
2016-04-11336.00336.00322.00331.001400460300
2016-04-08340.00340.00340.00340.0010034000
2016-04-07340.00340.00340.00340.002200748000
2016-04-06318.00332.00311.00330.0045001438100
2016-04-05325.00326.00318.00319.0040001287400
2016-04-04329.00329.00319.00325.002800913200
2016-04-01332.00332.00328.00329.001800592500
2016-03-31332.00334.00332.00334.003000996200
2016-03-30339.00339.00331.00332.0055001844600
2016-03-29328.00342.00326.00331.00112003668700
2016-03-28332.00335.00332.00335.002400798500
2016-03-25344.00344.00328.00332.0033001106000
2016-03-24334.00343.00330.00331.0082002744700
2016-03-23340.00405.00337.00337.00178006467900
2016-03-22338.00340.00335.00336.002000673600
2016-03-18338.00356.00337.00337.001700586400
2016-03-17339.00343.00339.00341.002400816800
2016-03-16344.00345.00340.00345.001500512000
2016-03-15345.00345.00345.00345.0020069000
2016-03-14353.00353.00323.00342.0069002357800
2016-03-11342.00347.00342.00347.001100376800
2016-03-10345.00347.00343.00344.0035001208700
2016-03-09347.00348.00347.00347.00700243300
2016-03-08348.00349.00347.00349.00500173900
2016-03-0700
2016-03-04345.00349.00345.00349.00800277400
2016-03-03343.00343.00342.00342.00500171400
2016-03-02343.00343.00343.00343.0020068600
2016-03-01346.00346.00346.00346.00300103800
2016-02-29347.00347.00347.00347.0010034700
2016-02-26350.00350.00350.00350.0010035000
2016-02-25353.00353.00350.00350.00500176200
2016-02-24343.00345.00343.00345.0020068800
2016-02-23343.00343.00343.00343.0020068600
2016-02-22345.00345.00345.00345.00600207000
2016-02-19340.00340.00340.00340.0010034000
2016-02-18348.00348.00348.00348.0010034800
2016-02-17343.00343.00343.00343.0010034300
2016-02-16329.00335.00329.00335.00800263800
2016-02-15329.00353.00329.00353.001400463000
2016-02-12361.00361.00321.00329.001400478000
2016-02-10366.00366.00355.00355.0020072100
2016-02-09379.00379.00343.00343.001400493400
2016-02-08371.00379.00371.00379.00300112900
2016-02-05370.00376.00362.00371.0039001447500
2016-02-04383.00383.00383.00383.0010038300
2016-02-03383.00383.00383.00383.0010038300
2016-02-02384.00384.00384.00384.0010038400
2016-02-01385.00385.00385.00385.0010038500
2016-01-29370.00377.00370.00377.00500187000
2016-01-28370.00370.00355.00370.001600576200
2016-01-27378.00378.00370.00370.00300112600
2016-01-26377.00378.00348.00370.0040001420800
2016-01-25378.00378.00378.00378.00400151200
2016-01-22337.00368.00337.00365.0077002763800
2016-01-21363.00368.00327.00327.00178006346400
2016-01-20390.00390.00387.00387.00400155200
2016-01-19390.00390.00390.00390.0010039000
2016-01-18400.00400.00388.00388.001700669900
2016-01-15405.00408.00401.00401.001300523800
2016-01-14402.00408.00402.00408.0020081000
2016-01-13410.00410.00404.00404.00800327200
2016-01-12420.00420.00410.00410.00800334300
2016-01-08415.00415.00405.00413.00600245200
2016-01-07419.00419.00411.00411.0020083000
2016-01-06428.00428.00408.00419.002400993900
2016-01-05426.00426.00426.00426.0020085200
2016-01-0400
2015-12-30419.00427.00419.00423.002100885500
2015-12-29417.00417.00417.00417.0010041700
2015-12-28405.00418.00405.00413.0032001327000
2015-12-25415.00415.00399.00402.0073002991000
2015-12-24424.00427.00415.00416.0028001177200
2015-12-22447.00447.00411.00416.0067002801500
2015-12-21445.00445.00437.00444.00500220800
2015-12-18444.00445.00434.00445.00800350500
2015-12-17449.00449.00437.00440.001300576400
2015-12-16438.00450.00438.00449.0066002964400
2015-12-15438.00439.00430.00437.001800786000
2015-12-14438.00439.00426.00439.0030001298900
2015-12-11445.00447.00441.00447.0031001377900
2015-12-10450.00450.00438.00445.0035001543400
2015-12-09444.00445.00442.00445.001800800100
2015-12-08450.00450.00442.00442.001100487100
2015-12-07451.00451.00446.00446.00300134500
2015-12-04447.00447.00447.00447.0010044700
2015-12-03445.00455.00442.00443.0026001162500
2015-12-02445.00447.00445.00445.00400178200
2015-12-01458.00458.00440.00441.0033001469000
2015-11-30456.00456.00453.00456.00500227700
2015-11-27452.00454.00450.00452.0028001265100
2015-11-26456.00462.00455.00456.00900411200
2015-11-25456.00464.00453.00464.001700778700
2015-11-24455.00472.00442.00472.0058002634100
2015-11-20454.00454.00454.00454.0010045400
2015-11-1900
2015-11-18441.00454.00441.00452.001500669600
2015-11-17448.00448.00436.00436.001900834400
2015-11-16444.00448.00436.00448.00500221000
2015-11-13442.00463.00442.00444.001800803100
2015-11-12454.00454.00443.00454.002100947100
2015-11-11429.00459.00429.00450.0068003072100
2015-11-10429.00447.00422.00427.0052002248200
2015-11-09433.00434.00421.00424.0034001462000
2015-11-06411.00440.00411.00433.0095004020700
2015-11-05438.00438.00410.00416.0043001796300
2015-11-04438.00438.00438.00438.0010043800
2015-11-02432.00437.00426.00437.0025001089000
2015-10-30437.00438.00415.00432.0090003893700
2015-10-29454.00455.00450.00450.00300135900
2015-10-28449.00450.00449.00450.0020089900
2015-10-27452.00452.00449.00449.001100495400
2015-10-26465.00465.00447.00452.001400638800
2015-10-23450.00450.00450.00450.0020090000
2015-10-22450.00450.00446.00446.0020089600
2015-10-21448.00448.00443.00443.0020089100
2015-10-20459.00459.00444.00444.0020090300
2015-10-19455.00455.00455.00455.0010045500
2015-10-16463.00463.00463.00463.0020092600
2015-10-15459.00459.00459.00459.0010045900
2015-10-14455.00455.00455.00455.0010045500
2015-10-13451.00451.00451.00451.00500225500
2015-10-09443.00443.00443.00443.00300132900
2015-10-08442.00442.00442.00442.0020088400
2015-10-07442.00442.00442.00442.0020088400
2015-10-06444.00444.00444.00444.0020088800
2015-10-05447.00447.00447.00447.0020089400
2015-10-02448.00448.00448.00448.0010044800
2015-10-01449.00449.00449.00449.0010044900
2015-09-3000
2015-09-29445.00445.00445.00445.0010044500
2015-09-28445.00445.00445.00445.0010044500
2015-09-25437.00437.00437.00437.00600262200
2015-09-24450.00450.00437.00437.001200526600
2015-09-18435.00451.00435.00442.0037001627700
2015-09-17451.00451.00451.00451.0010045100
2015-09-1600
2015-09-15452.00452.00452.00452.00600271200
2015-09-14454.00454.00454.00454.00600272400
2015-09-11451.00451.00449.00450.00400180100
2015-09-10448.00448.00448.00448.0010044800
2015-09-09444.00444.00444.00444.0010044400
2015-09-08452.00452.00452.00452.0010045200
2015-09-07446.00451.00445.00445.001400627100
2015-09-04454.00454.00435.00445.0025001099300
2015-09-03453.00453.00453.00453.0010045300
2015-09-02441.00441.00441.00441.0010044100
2015-09-01454.00454.00439.00441.001400617500
2015-08-31454.00454.00453.00453.00300136100
2015-08-28444.00456.00444.00456.00300135600
2015-08-27432.00432.00432.00432.0010043200
2015-08-26412.00450.00412.00432.00900393800
2015-08-25397.00429.00397.00428.0046001891800
2015-08-24436.00444.00429.00429.0027001178500
2015-08-21465.00465.00449.00463.001100500600
2015-08-20467.00467.00467.00467.00300140100
2015-08-19474.00474.00474.00474.0010047400
2015-08-18472.00474.00465.00474.00900423200
2015-08-17472.00472.00472.00472.0010047200
2015-08-14468.00468.00468.00468.0010046800
2015-08-13470.00472.00455.00472.0030001389900
2015-08-12490.00490.00470.00470.002000960800
2015-08-11509.00509.00488.00488.0045002233200
2015-08-10487.00487.00486.00486.001000486600
2015-08-07488.00488.00487.00487.00300146200
2015-08-06489.00490.00489.00490.00300146900
2015-08-05490.00490.00490.00490.00300147000
2015-08-0400
2015-08-03490.00496.00490.00496.001700834000
2015-07-31500.00500.00498.00498.00400199400
2015-07-3000
2015-07-2900
2015-07-2800
2015-07-27512.00512.00512.00512.00300153600
2015-07-2400
2015-07-2300
2015-07-22505.00505.00505.00505.00300151500
2015-07-21502.00505.00500.00505.0037001857100
2015-07-17519.00520.00519.00520.00200103900
2015-07-16515.00518.00515.00518.00500258400
2015-07-15515.00515.00505.00514.00500255400
2015-07-14510.00514.00510.00514.001500766000
2015-07-13509.00509.00509.00509.00600305400
2015-07-10501.00501.00501.00501.00300150300
2015-07-09500.00500.00484.00495.0035001724200
2015-07-08507.00507.00505.00505.001700860600
2015-07-0700
2015-07-06511.00511.00511.00511.0010051100
2015-07-0300
2015-07-02511.00511.00511.00511.0010051100
2015-07-01507.00511.00507.00511.00600306200
2015-06-30504.00530.00504.00511.0031001590000
2015-06-29510.00510.00502.00508.0025001269600
2015-06-26525.00525.00525.00525.00200105000
2015-06-25513.00515.00513.00515.0039002006700
2015-06-24514.00514.00509.00513.00400204700
2015-06-23510.00511.00510.00511.00200102100
2015-06-22514.00514.00509.00509.0032001641800
2015-06-19518.00518.00514.00514.0042002162000
2015-06-18527.00527.00518.00518.00500261700
2015-06-17526.00526.00526.00526.00900473400
2015-06-16530.00536.00526.00530.0067003558800
2015-06-15520.00548.00513.00521.00150007870600
2015-06-12516.00516.00506.00510.00600308000
2015-06-11505.00518.00505.00515.00700358600
2015-06-10493.00505.00493.00503.001700854100
2015-06-09515.00515.00489.00489.0052002645200
2015-06-08511.00515.00511.00515.0039002001300
2015-06-05520.00521.00520.00520.0020001040100
2015-06-04520.00523.00520.00522.001500781300
2015-06-03521.00524.00521.00522.001500783400
2015-06-02534.00534.00520.00525.0029001531000
2015-06-01516.00520.00515.00520.0028001445400
2015-05-29525.00527.00523.00523.0026001363100
2015-05-28552.00555.00524.00526.001870010076500
2015-05-27544.00634.00534.00536.0014290087252600
2015-05-26538.00538.00525.00534.0021001124400
2015-05-25538.00538.00510.00520.0061003183000
2015-05-22528.00536.00528.00536.0026001386200
2015-05-21520.00528.00512.00528.001900983700
2015-05-20540.00540.00515.00518.0028001483800

   ※ 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