[6629 JQスタンダード] テクノホライゾン・ホールディングス 日足 時系列データ (2017年)

[6629 JQスタンダード] テクノホライゾン・ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-14495.00550.00492.00537.0069937003684462200
2017-12-13512.00514.00473.00484.001600400789806900
2017-12-12469.00502.00469.00502.001050100512548300
2017-12-11484.00487.00468.00471.00478600227847300
2017-12-08480.00484.00468.00476.00585900278148600
2017-12-07464.00482.00463.00480.00722200341965200
2017-12-06456.00475.00453.00460.00831500385280700
2017-12-05472.00479.00454.00458.001198200557648500
2017-12-04490.00503.00476.00477.00996700487160100
2017-12-01490.00491.00476.00490.00844200408277600
2017-11-30483.00497.00474.00482.001295700627391600
2017-11-29518.00520.00483.00491.001754100872228200
2017-11-28509.00525.00502.00512.001653600849870200
2017-11-27543.00559.00504.00504.0029981001575062700
2017-11-24535.00552.00526.00543.0030218001628497400
2017-11-22509.00538.00498.00533.0056723002941787400
2017-11-21497.00549.00485.00517.00123014006349173900
2017-11-20463.00496.00460.00496.0036583001759469100
2017-11-17449.00463.00440.00463.002023500915010600
2017-11-16443.00453.00429.00441.001746500769798600
2017-11-15474.00477.00433.00440.0033708001529980600
2017-11-14450.00490.00449.00479.0046627002212442100
2017-11-13475.00492.00451.00456.0053493002531628000
2017-11-10435.00468.00429.00460.0028358001277133300
2017-11-09453.00460.00429.00443.0038279001710261400
2017-11-08430.00464.00423.00451.0050426002252039200
2017-11-07452.00456.00416.00432.0039232001695603800
2017-11-06457.00468.00435.00452.0098927004477625300
2017-11-02453.00483.00422.00436.003424150015471997500
2017-11-01432.00440.00394.00440.00161882006803533100
2017-10-31344.00366.00342.00360.00878900311381400
2017-10-30355.00358.00347.00350.00643400227201000
2017-10-27344.00361.00342.00356.001225000430509500
2017-10-26345.00351.00334.00340.001106900378685200
2017-10-25369.00380.00342.00347.0046440001698119900
2017-10-24356.00366.00332.00356.0029089001012028200
2017-10-23341.00368.00340.00359.0034873001250167300
2017-10-20336.00363.00333.00343.0030389001057025600
2017-10-19342.00352.00324.00344.0044193001491909300
2017-10-18413.00424.00339.00350.00181106006953572900
2017-10-17360.00360.00356.00360.001811600652151400
2017-10-16280.00284.00277.00280.0028280079464200
2017-10-13282.00285.00271.00281.00567300159107000
2017-10-12274.00283.00272.00281.00553000153654500
2017-10-11264.00274.00262.00274.0032490087096100
2017-10-10261.00264.00258.00264.008480022144900
2017-10-06260.00264.00260.00262.004210011004400
2017-10-05263.00263.00259.00261.004040010555500
2017-10-04264.00264.00260.00263.005940015577000
2017-10-03263.00265.00259.00263.009270024295200
2017-10-02260.00263.00259.00260.004130010769400
2017-09-29257.00262.00256.00260.006040015644100
2017-09-28258.00260.00255.00259.007020018099400
2017-09-27257.00258.00255.00256.00296007578400
2017-09-26257.00258.00251.00253.005910015038500
2017-09-25252.00259.00250.00257.007450018911200
2017-09-22255.00256.00250.00250.008780022197900
2017-09-21258.00260.00255.00255.009690024887800
2017-09-20264.00264.00257.00259.0010050026217300
2017-09-19261.00267.00258.00262.0023630062109900
2017-09-15250.00259.00250.00255.0012900032832800
2017-09-14251.00253.00247.00247.00349008735100
2017-09-13252.00253.00250.00253.00368009265600
2017-09-12250.00254.00249.00250.004840012142900
2017-09-11248.00249.00245.00248.004720011687200
2017-09-08240.00245.00239.00243.008620020853100
2017-09-07244.00247.00242.00242.00292007135000
2017-09-06238.00245.00235.00244.004560011012800
2017-09-05257.00257.00235.00239.0020980051115600
2017-09-04254.00255.00247.00251.005880014741700
2017-09-01256.00260.00256.00257.00335008622300
2017-08-31261.00262.00255.00258.006500016748800
2017-08-30258.00262.00254.00261.007540019516200
2017-08-29256.00259.00250.00256.008000020377900
2017-08-28260.00262.00257.00261.00313008104700
2017-08-25263.00264.00258.00259.005490014302200
2017-08-24258.00260.00258.00260.00363009400200
2017-08-23256.00263.00254.00261.0018930049148100
2017-08-22247.00256.00246.00255.007460018805600
2017-08-21247.00251.00246.00247.00272006756000
2017-08-18247.00250.00247.00248.004130010249000
2017-08-17247.00253.00245.00252.005390013421000
2017-08-16240.00250.00240.00249.005770014106300
2017-08-15238.00244.00238.00242.006290015154000
2017-08-14240.00241.00234.00238.009790023305100
2017-08-10250.00251.00243.00243.009810024195100
2017-08-09255.00255.00248.00252.008370020944900
2017-08-08258.00258.00253.00257.00383009771600
2017-08-07257.00257.00254.00255.008330021296400
2017-08-04253.00258.00251.00258.005210013233200
2017-08-03260.00260.00253.00256.007530019245800
2017-08-02253.00262.00253.00260.0012690032721000
2017-08-01268.00268.00251.00252.0022880059097400
2017-07-31262.00268.00254.00268.0035540092462200
2017-07-28272.00274.00265.00270.0028390076070800
2017-07-27271.00274.00267.00272.0011630031571600
2017-07-26273.00275.00265.00270.0019190051700200
2017-07-25268.00274.00266.00269.0029010078185700
2017-07-24260.00294.00260.00269.003130400875365500
2017-07-21256.00257.00250.00255.009980025409400
2017-07-20247.00260.00247.00256.0014200036311400
2017-07-19248.00252.00242.00248.009540023523700
2017-07-18248.00249.00242.00246.0010110024859200
2017-07-14251.00253.00246.00249.0012760031827400
2017-07-13253.00257.00252.00252.007840019890600
2017-07-12258.00259.00253.00254.007910020215800
2017-07-11252.00262.00250.00258.0018250046942900
2017-07-10251.00256.00251.00252.0013860035111100
2017-07-07253.00253.00246.00251.008960022365200
2017-07-06254.00256.00250.00252.008450021395000
2017-07-05253.00256.00251.00253.0020800052561500
2017-07-04270.00270.00255.00256.0015050039298600
2017-07-03267.00270.00266.00267.004090010953400
2017-06-30264.00269.00261.00269.007760020519700
2017-06-29271.00273.00266.00268.006950018640300
2017-06-28278.00278.00270.00273.0014990041162600
2017-06-27274.00275.00270.00274.008500023205700
2017-06-26270.00273.00267.00272.008280022353200
2017-06-23279.00279.00262.00265.0024160065538300
2017-06-22280.00286.00274.00279.0033840094470600
2017-06-21270.00284.00268.00280.00465700128252100
2017-06-20263.00269.00263.00268.009150024447500
2017-06-19268.00268.00261.00263.0011500030475900
2017-06-16262.00268.00258.00263.0018630049232100
2017-06-15260.00264.00258.00258.005960015539500
2017-06-14265.00267.00255.00258.0011330029390900
2017-06-13251.00267.00251.00266.0026660069656600
2017-06-12255.00260.00251.00251.009530024181600
2017-06-09260.00262.00256.00258.005720014815600
2017-06-08265.00266.00257.00257.0011780030822100
2017-06-07252.00270.00252.00262.0034930091048300
2017-06-06258.00269.00249.00251.00453400117665400
2017-06-05255.00258.00252.00258.006640017019600
2017-06-02254.00256.00252.00255.004860012341500
2017-06-01256.00257.00252.00255.005220013267700
2017-05-31255.00255.00251.00253.00277006986600
2017-05-30254.00258.00249.00256.006590016672600
2017-05-29259.00259.00251.00253.007990020386200
2017-05-26257.00258.00251.00258.0010510026909200
2017-05-25249.00257.00246.00257.007510018864300
2017-05-24253.00254.00248.00248.005240013114300
2017-05-23255.00255.00251.00254.006540016556900
2017-05-22250.00255.00249.00254.009970025139800
2017-05-19244.00247.00241.00246.006370015551500
2017-05-18237.00244.00236.00242.008920021337600
2017-05-17245.00249.00233.00245.0028200068650000
2017-05-16240.00255.00239.00253.0029690074074700
2017-05-15233.00238.00232.00238.007140016722900
2017-05-12238.00238.00233.00236.006730015837000
2017-05-11246.00247.00235.00238.0018110043588000
2017-05-10242.00244.00240.00240.007150017246600
2017-05-09240.00245.00240.00242.00347008413300
2017-05-08240.00244.00240.00241.0011800028495300
2017-05-02236.00239.00234.00237.00319007572000
2017-05-01233.00236.00232.00235.00218005106500
2017-04-28231.00239.00231.00235.0012680029845100
2017-04-27229.00232.00228.00230.00214004917100
2017-04-26227.00233.00226.00229.009660022189800
2017-04-25221.00227.00221.00226.00417009338900
2017-04-24224.00224.00221.00222.00417009241000
2017-04-21226.00226.00223.00224.00225005047500
2017-04-20224.00226.00222.00224.00233005224300
2017-04-19224.00224.00220.00223.00194004310600
2017-04-18225.00225.00219.00223.005260011687300
2017-04-17221.00224.00219.00222.006510014401300
2017-04-14227.00229.00222.00223.009010020343300
2017-04-13224.00237.00224.00231.0016810038887100
2017-04-12227.00247.00224.00226.00686100160136400
2017-04-11223.00225.00221.00221.00180004006400
2017-04-10225.00225.00223.00223.00132002958800
2017-04-07220.00225.00218.00225.005820012882500
2017-04-06225.00225.00219.00220.00320007051600
2017-04-05226.00227.00221.00224.004530010160700
2017-04-04233.00236.00221.00226.007710017494500
2017-04-03236.00238.00234.00234.00208004909200
2017-03-31237.00239.00236.00237.00167003966100
2017-03-30238.00239.00237.00238.00211005019500
2017-03-29237.00238.00236.00237.00396009381400
2017-03-28234.00238.00232.00234.004770011187700
2017-03-27242.00242.00230.00233.004720011058900
2017-03-24242.00242.00238.00240.00358008596600
2017-03-23240.00243.00240.00241.00275006621800
2017-03-22245.00245.00241.00241.00380009210800
2017-03-21243.00250.00243.00247.004630011470500
2017-03-17249.00250.00246.00249.00350008668800
2017-03-16243.00259.00243.00250.0024840062560200
2017-03-15251.00253.00243.00243.009330023130400
2017-03-14252.00255.00251.00251.00392009887900
2017-03-13260.00260.00253.00253.007320018780700
2017-03-10265.00265.00258.00261.006640017325400
2017-03-09261.00266.00260.00265.006010015790300
2017-03-08266.00270.00261.00261.0018040047964600
2017-03-07265.00266.00259.00261.007560019803900
2017-03-06267.00267.00264.00267.004050010779400
2017-03-03269.00270.00265.00267.006200016614300
2017-03-02262.00269.00259.00268.009980026540900
2017-03-01263.00264.00257.00261.007960020673300
2017-02-28261.00265.00260.00260.004180010951000
2017-02-27269.00269.00260.00261.007330019289000
2017-02-24269.00275.00267.00269.007960021478500
2017-02-23262.00275.00260.00269.0035010094262300
2017-02-22252.00265.00252.00265.0026880069677800
2017-02-21252.00254.00251.00251.005320013422300
2017-02-20254.00255.00252.00252.005880014904100
2017-02-17254.00257.00251.00252.006490016479100
2017-02-16257.00257.00253.00256.006300016050200
2017-02-15259.00260.00255.00259.009420024221800
2017-02-14259.00263.00257.00259.0010160026381700
2017-02-13257.00259.00256.00258.004160010716800
2017-02-10255.00259.00253.00255.007760019812800
2017-02-09254.00258.00251.00254.0013590034524900
2017-02-08251.00254.00251.00254.005730014457100
2017-02-07254.00254.00249.00253.008190020606800
2017-02-06254.00257.00251.00254.006990017714100
2017-02-03254.00261.00252.00253.0019010048789300
2017-02-02259.00264.00252.00253.0014840038280300
2017-02-01255.00261.00251.00259.0022850058418400
2017-01-31259.00262.00257.00258.0012520032454400
2017-01-30258.00261.00256.00259.009890025608000
2017-01-27267.00267.00257.00260.0022130057956600
2017-01-26271.00272.00266.00266.0019450052233100
2017-01-25266.00271.00265.00269.0019740052868700
2017-01-24262.00280.00261.00266.001234900334110400
2017-01-23260.00266.00255.00261.0029580077278700
2017-01-20260.00264.00254.00259.0031230080437600
2017-01-19262.00264.00259.00262.0029190076231200
2017-01-18261.00266.00258.00263.00483400126367600
2017-01-17271.00272.00261.00265.001035800275459200
2017-01-16274.00281.00257.00265.002332500623364500
2017-01-13280.00307.00273.00278.00121668003532749300
2017-01-12278.00292.00262.00268.0078557002169612300
2017-01-11273.00313.00268.00294.00232621006983052600
2017-01-10235.00237.00230.00233.0024290056750300
2017-01-06224.00236.00222.00233.00558200128495000
2017-01-05227.00227.00221.00224.006680014954000
2017-01-04222.00230.00221.00226.0017430039355800

   ※ 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