[6634 JQスタンダード] ネクスグループ 日足 時系列データ

[6634 JQスタンダード] ネクスグループ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21403.00403.00400.00402.00170006815400
2017-11-20402.00407.00401.00403.00211008517900
2017-11-17400.00402.00395.00399.002980011896700
2017-11-16387.00394.00385.00392.005280020498700
2017-11-15396.00396.00386.00389.005000019605200
2017-11-14401.00403.00397.00400.004030016116000
2017-11-13404.00407.00403.00404.00186007527000
2017-11-10403.00410.00401.00407.002690010892100
2017-11-09414.00414.00408.00411.005150021228400
2017-11-08417.00418.00413.00414.00189007849900
2017-11-07418.00420.00416.00416.002750011468700
2017-11-06424.00424.00418.00420.00170007136500
2017-11-02426.00426.00417.00418.002920012278600
2017-11-01426.00427.00421.00423.003770015979400
2017-10-31421.00425.00420.00425.00200008437800
2017-10-30419.00423.00418.00421.002700011364800
2017-10-27420.00424.00418.00419.003840016146400
2017-10-26413.00421.00413.00419.007650031880700
2017-10-25418.00420.00412.00412.005280021917400
2017-10-24421.00421.00413.00417.002440010160900
2017-10-23415.00421.00415.00416.00186007754900
2017-10-20418.00419.00413.00415.006020025011500
2017-10-19416.00423.00416.00419.00185007745100
2017-10-18427.00429.00412.00418.006530027350300
2017-10-17431.00432.00424.00428.003150013514300
2017-10-16436.00438.00427.00434.005780024932700
2017-10-13436.00442.00433.00442.003530015401600
2017-10-12432.00438.00428.00436.005680024649800
2017-10-11433.00436.00430.00432.003300014249500
2017-10-10435.00437.00432.00436.002600011278500
2017-10-06433.00435.00431.00432.002750011911300
2017-10-05441.00445.00434.00436.004000017488000
2017-10-04454.00454.00439.00441.006870030653100
2017-10-03441.00476.00441.00456.00235500107317500
2017-10-02437.00443.00435.00442.002930012858500
2017-09-29429.00441.00429.00437.002960012877000
2017-09-28426.00434.00422.00432.003580015325900
2017-09-27426.00429.00419.00424.004590019412100
2017-09-26420.00428.00417.00419.002920012323800
2017-09-25423.00429.00413.00417.008850037119700
2017-09-22424.00426.00419.00421.003790015993000
2017-09-21428.00428.00420.00420.002490010513800
2017-09-20423.00436.00418.00426.004590019543000
2017-09-19411.00431.00409.00427.007750032315800
2017-09-15405.00413.00405.00408.002500010188300
2017-09-14417.00419.00408.00412.003160013084500
2017-09-13419.00423.00418.00420.00124005211500
2017-09-12420.00422.00415.00419.002470010328200
2017-09-11418.00419.00410.00414.00223009244300
2017-09-08414.00419.00408.00409.00159006560600
2017-09-07416.00422.00412.00415.00154006399300
2017-09-06410.00425.00406.00415.003720015362200
2017-09-05433.00437.00410.00415.006920029167400
2017-09-04443.00443.00431.00435.003540015459900
2017-09-01446.00450.00440.00448.003100013818100
2017-08-31450.00452.00443.00445.002510011247700
2017-08-30448.00451.00439.00450.004230018896000
2017-08-29440.00448.00433.00448.003250014397000
2017-08-28444.00454.00440.00450.004240018987100
2017-08-25448.00448.00435.00439.003080013567700
2017-08-24445.00446.00436.00444.005580024707900
2017-08-23428.00444.00428.00437.004410019322700
2017-08-22426.00430.00424.00426.0039001666400
2017-08-21422.00427.00422.00424.00149006317600
2017-08-18426.00432.00422.00424.00233009960800
2017-08-17439.00440.00429.00431.00219009494100
2017-08-16423.00438.00423.00436.00169007303900
2017-08-15422.00428.00422.00426.00204008671600
2017-08-14430.00433.00420.00421.004890020757200
2017-08-10434.00444.00433.00437.005320023202100
2017-08-09442.00448.00434.00438.004150018171800
2017-08-08453.00453.00440.00441.003680016401900
2017-08-07454.00454.00446.00449.00196008818800
2017-08-04447.00450.00441.00446.003020013484600
2017-08-03464.00468.00446.00447.006380029037300
2017-08-02445.00479.00444.00464.008230038132900
2017-08-01447.00455.00445.00445.004980022345700
2017-07-31458.00461.00447.00453.005240023728100
2017-07-28473.00473.00459.00460.003910018123900
2017-07-27470.00480.00468.00472.005410025489400
2017-07-26474.00474.00465.00466.003520016514900
2017-07-25485.00491.00473.00475.006250030029400
2017-07-24464.00485.00464.00484.0010790051445400
2017-07-21460.00471.00457.00464.005130023869000
2017-07-20462.00462.00454.00455.00171007823200
2017-07-19452.00471.00444.00459.006730030772800
2017-07-18466.00472.00447.00451.007020032277100
2017-07-14452.00460.00446.00459.005160023309700
2017-07-13449.00452.00442.00448.003810017048800
2017-07-12448.00450.00444.00447.002580011531400
2017-07-11452.00455.00445.00449.003180014243700
2017-07-10455.00459.00450.00452.005220023692400
2017-07-07447.00459.00445.00454.005320023991500
2017-07-06449.00455.00444.00446.002870012865200
2017-07-05443.00453.00441.00444.003130013974000
2017-07-04450.00460.00441.00443.006420028864200
2017-07-03436.00511.00435.00450.00245500114221100
2017-06-30439.00440.00436.00437.00167007321400
2017-06-29442.00444.00439.00442.00136005993400
2017-06-28448.00448.00441.00441.00146006463100
2017-06-27450.00450.00446.00449.003650016339100
2017-06-26440.00451.00440.00446.004400019650000
2017-06-23441.00444.00435.00439.003810016692500
2017-06-22436.00444.00436.00441.002500011006700
2017-06-21442.00444.00436.00437.002560011251200
2017-06-20450.00450.00441.00448.00173007736100
2017-06-19438.00454.00436.00446.004570020249100
2017-06-16436.00441.00433.00439.00171007476100
2017-06-15438.00453.00434.00435.00189008303900
2017-06-14444.00445.00438.00438.00196008653100
2017-06-13443.00452.00440.00445.003930017529700
2017-06-12444.00445.00431.00443.003870016998800
2017-06-09466.00469.00446.00449.006190028179500
2017-06-08439.00467.00435.00461.009670043994500
2017-06-07427.00433.00425.00433.003010012936100
2017-06-06442.00442.00430.00431.002540011052900
2017-06-05441.00442.00435.00439.003130013727200
2017-06-02446.00447.00433.00441.003770016541800
2017-06-01443.00449.00443.00445.002460010969400
2017-05-31460.00462.00437.00441.007700034609000
2017-05-30460.00475.00460.00464.006680031136800
2017-05-29457.00467.00450.00458.0014670067306500
2017-05-26477.00506.00463.00465.00634900307666400
2017-05-25474.00475.00454.00459.0016090075351000
2017-05-24448.00475.00442.00460.00282300129475000
2017-05-23438.00446.00431.00444.0012550055198800
2017-05-22439.00443.00427.00438.0017790077403200
2017-05-19394.00409.00392.00409.002510010068400
2017-05-18390.00397.00387.00394.002980011652300
2017-05-17410.00410.00402.00402.00194007909500
2017-05-16410.00410.00404.00409.002580010504900
2017-05-15405.00407.00397.00402.00239009586800
2017-05-12414.00414.00404.00407.002830011571400
2017-05-11415.00420.00413.00414.00204008482300
2017-05-10419.00422.00414.00419.00200008343200
2017-05-09415.00446.00414.00418.0014370061595700
2017-05-08429.00429.00417.00417.00209008803400
2017-05-02421.00425.00414.00418.003400014226400
2017-05-01435.00435.00416.00420.006570027842100
2017-04-28395.00436.00395.00436.0022790094948000
2017-04-27393.00399.00389.00396.005200020560600
2017-04-26386.00399.00375.00390.0011020042315400
2017-04-25365.00376.00365.00375.0091003374300
2017-04-24379.00381.00358.00365.004940018320900
2017-04-21393.00393.00381.00383.00228008850900
2017-04-20392.00395.00385.00391.00126004940300
2017-04-19395.00397.00388.00393.00241009486500
2017-04-18385.00396.00378.00393.004010015481300
2017-04-17360.00388.00357.00378.006630024888200
2017-04-14348.00358.00348.00354.00164005786000
2017-04-13357.00357.00344.00356.004690016428900
2017-04-12372.00372.00353.00358.003620013097400
2017-04-11374.00375.00371.00372.005750021498800
2017-04-10375.00375.00370.00374.00113004211300
2017-04-07380.00383.00368.00371.005500020586800
2017-04-06376.00376.00372.00372.00237008851600
2017-04-05374.00380.00373.00376.00164006163100
2017-04-04378.00383.00376.00376.005530020921000
2017-04-03393.00394.00380.00383.008070031032200
2017-03-31400.00403.00388.00392.006700026434200
2017-03-30401.00405.00398.00398.00218008735000
2017-03-29403.00404.00400.00402.002510010056000
2017-03-28402.00403.00400.00400.00191007652900
2017-03-27403.00404.00400.00400.00168006744800
2017-03-24401.00405.00400.00403.003050012233600
2017-03-23403.00405.00401.00402.00244009827800
2017-03-22407.00409.00405.00405.00244009917500
2017-03-21410.00413.00408.00409.00201008250400
2017-03-17408.00419.00405.00410.004220017368900
2017-03-16406.00411.00405.00408.00162006604600
2017-03-15408.00409.00406.00406.00126005126300
2017-03-14409.00410.00406.00408.00205008353500
2017-03-13410.00415.00408.00409.002930012020100
2017-03-10413.00413.00408.00411.00207008480500
2017-03-09409.00412.00407.00408.00190007766200
2017-03-08414.00414.00409.00411.00111004566400
2017-03-07412.00413.00407.00412.00207008494300
2017-03-06405.00413.00405.00413.002670010931800
2017-03-03406.00409.00404.00404.005840023711700
2017-03-02411.00412.00408.00409.003640014911600
2017-03-01408.00413.00408.00411.00214008768100
2017-02-28409.00412.00406.00409.003160012947200
2017-02-27415.00428.00404.00412.009280038303000
2017-02-24420.00420.00415.00417.00227009499600
2017-02-23421.00423.00416.00419.003340013998500
2017-02-22424.00426.00415.00420.006150025809000
2017-02-21423.00429.00422.00425.002670011330400
2017-02-20425.00428.00422.00423.00194008231200
2017-02-17427.00428.00425.00427.00124005287200
2017-02-16433.00434.00427.00428.00171007352800
2017-02-15432.00434.00430.00430.00194008382100
2017-02-14435.00435.00428.00432.00209009019900
2017-02-13438.00438.00429.00431.002920012654300
2017-02-10432.00439.00432.00436.002360010276500
2017-02-09430.00433.00428.00432.00203008721500
2017-02-08431.00434.00429.00432.0081003494800
2017-02-07436.00436.00429.00431.00141006081300
2017-02-06427.00436.00426.00432.00206008883500
2017-02-03423.00428.00421.00426.00226009596400
2017-02-02429.00435.00422.00422.004100017521600
2017-02-01435.00435.00426.00433.007370031672200
2017-01-31443.00447.00437.00437.004360019252200
2017-01-30440.00450.00439.00445.004130018362300
2017-01-27438.00452.00436.00444.007020030971100
2017-01-26441.00444.00438.00438.002310010172200
2017-01-25449.00450.00430.00434.0010110044165400
2017-01-24442.00448.00438.00444.003380014964100
2017-01-23435.00453.00435.00440.009180040621500
2017-01-20422.00435.00411.00426.00273400116223300
2017-01-19480.00485.00459.00470.0014040066253400
2017-01-18490.00508.00471.00482.00708600346816600
2017-01-17446.00471.00438.00458.0016510075654300
2017-01-16439.00448.00434.00447.007290032213000
2017-01-13431.00444.00426.00437.005230022731000
2017-01-12442.00445.00431.00431.005240022952300
2017-01-11447.00459.00447.00447.005040022666700
2017-01-10447.00457.00444.00447.005220023413700
2017-01-06441.00451.00440.00441.006220027551800
2017-01-05431.00452.00429.00447.007160031551400
2017-01-04435.00435.00422.00429.005700024498700
2016-12-30415.00427.00415.00422.003010012708400
2016-12-29424.00430.00416.00420.005270022288500
2016-12-28407.00430.00406.00430.007320030685600
2016-12-27406.00406.00400.00404.007940031986700
2016-12-26409.00409.00400.00405.008930036056400
2016-12-22410.00414.00406.00410.006180025339900
2016-12-21423.00424.00410.00412.008850036859600
2016-12-20426.00429.00421.00424.005770024446400
2016-12-19426.00431.00423.00425.005280022511700
2016-12-16434.00435.00424.00425.005680024297400
2016-12-15443.00447.00434.00435.003270014419300
2016-12-14442.00447.00441.00441.004770021162100
2016-12-13436.00444.00430.00444.002980013029900
2016-12-12429.00437.00425.00436.005550023921100
2016-12-09419.00427.00416.00423.0016410069231800
2016-12-08467.00470.00455.00458.005180023953200
2016-12-07479.00483.00466.00470.003280015581700
2016-12-06479.00485.00464.00479.007150033826900
2016-12-05475.00487.00469.00476.004770022703700
2016-12-02489.00490.00478.00479.004990024166800
2016-12-01500.00500.00481.00492.007040034639600
2016-11-30509.00516.00496.00500.004280021490300
2016-11-29498.00510.00498.00509.002880014495100
2016-11-28486.00515.00485.00503.005360026797300
2016-11-25518.00518.00492.00494.0011820059316300
2016-11-24525.00528.00515.00517.005700029808000
2016-11-22522.00524.00510.00524.008520044174900
2016-11-21503.00526.00503.00523.0014660075952000
2016-11-18510.00515.00501.00505.005860029631800
2016-11-17495.00519.00495.00510.007750039511400

   ※ 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