[6636 JQスタンダード] ソルガム・ジャパン・ホールディングス 日足 時系列データ

[6636 JQスタンダード] ソルガム・ジャパン・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 
2017-11-17243.00258.00228.00242.001681100413366400
2017-11-16215.00253.00215.00235.001326300314328900
2017-11-15239.00240.00210.00219.001520300341871900
2017-11-14230.00259.00227.00253.001270000311329000
2017-11-13227.00234.00216.00233.00861400195766300
2017-11-10212.00225.00206.00224.0035000076039700
2017-11-09225.00227.00202.00215.00716600157200300
2017-11-08208.00223.00208.00221.00494000106603500
2017-11-07209.00210.00206.00209.0020800043345300
2017-11-06205.00210.00202.00208.0027670056670900
2017-11-02208.00215.00200.00204.00810500168755500
2017-11-01194.00210.00194.00208.001093800222396700
2017-10-31191.00195.00190.00190.0013410025763600
2017-10-30191.00194.00190.00193.009780018781500
2017-10-27187.00193.00187.00192.0030120057438400
2017-10-26187.00190.00187.00187.008270015537600
2017-10-25190.00191.00184.00187.0020960039315400
2017-10-24193.00193.00189.00190.0010840020688600
2017-10-23190.00193.00186.00192.0019300036556500
2017-10-20193.00193.00189.00192.0014180027164200
2017-10-19185.00194.00185.00193.0024700047099100
2017-10-18188.00190.00185.00187.0010280019253500
2017-10-17183.00191.00183.00185.0012040022494900
2017-10-16188.00188.00181.00186.0021460039476000
2017-10-13193.00194.00186.00187.0027990052971700
2017-10-12183.00197.00183.00193.00568900108838900
2017-10-11180.00186.00178.00186.0042030076518500
2017-10-10172.00191.00172.00180.001171100210062300
2017-10-06178.00182.00164.00171.002073100357061000
2017-10-05196.00198.00188.00189.0051610099094300
2017-10-04190.00202.00184.00201.001924800371795100
2017-10-03213.00216.00211.00212.0010750022821000
2017-10-02210.00217.00210.00213.0011450024325900
2017-09-29214.00216.00209.00213.0014250030083400
2017-09-28215.00217.00211.00212.008070017237400
2017-09-27208.00215.00208.00215.009290019698600
2017-09-26214.00214.00205.00210.0028770060199500
2017-09-25213.00219.00212.00217.0020660044305000
2017-09-22217.00219.00211.00213.0020630044024200
2017-09-21221.00224.00215.00220.0020260044263000
2017-09-20225.00225.00218.00220.0015860034966800
2017-09-19220.00227.00220.00225.0020310045396800
2017-09-15215.00225.00215.00223.0016890037293300
2017-09-14235.00239.00221.00221.0029430067157200
2017-09-13224.00241.00222.00230.00691500161615100
2017-09-12217.00224.00214.00222.0015410033772100
2017-09-11216.00219.00210.00213.0026780057268700
2017-09-08208.00218.00208.00217.0020890044437400
2017-09-07221.00223.00210.00212.0022150047742400
2017-09-06202.00222.00201.00218.0027030056783600
2017-09-05233.00234.00217.00218.0038470085595100
2017-09-04239.00239.00226.00235.0022200051249200
2017-09-01238.00241.00235.00239.0011580027412100
2017-08-31243.00244.00239.00239.0011900028642900
2017-08-30246.00247.00240.00242.0010940026552600
2017-08-29249.00249.00241.00242.0015710038433200
2017-08-28246.00254.00243.00251.0035950089563500
2017-08-25249.00253.00240.00244.0038840095610000
2017-08-24233.00245.00228.00243.0031830076174600
2017-08-23223.00235.00221.00232.0032810074466100
2017-08-22219.00225.00219.00223.0028650063644900
2017-08-21230.00230.00222.00225.0032700073696700
2017-08-18228.00238.00226.00232.0021470049723400
2017-08-17235.00238.00233.00235.0012800030220700
2017-08-16229.00237.00225.00234.0023410054450700
2017-08-15235.00235.00223.00225.0027700062914200
2017-08-14231.00238.00223.00236.0025200058138800
2017-08-10237.00240.00228.00239.0036550085363000
2017-08-09244.00246.00225.00236.00590800138604500
2017-08-08250.00250.00243.00247.0022590055756600
2017-08-07250.00253.00247.00249.0031780079389800
2017-08-04240.00250.00240.00247.00451700111092400
2017-08-03240.00268.00236.00242.001965900493392500
2017-08-02235.00240.00235.00239.0020010047524600
2017-08-01242.00243.00231.00233.0034800082045500
2017-07-31235.00245.00235.00242.0024440058722200
2017-07-28251.00251.00235.00240.00594300143495000
2017-07-27255.00255.00249.00249.0017050042773400
2017-07-26255.00257.00252.00252.0021070053584600
2017-07-25248.00255.00244.00253.00410400102246600
2017-07-24259.00265.00249.00251.00706400180189000
2017-07-21261.00267.00260.00264.0026060068506000
2017-07-20264.00269.00256.00257.0037040096564900
2017-07-19258.00265.00255.00262.00444200115817200
2017-07-18273.00274.00263.00263.0035770096060800
2017-07-14265.00275.00264.00269.00472000126952500
2017-07-13281.00282.00267.00271.00601200165715400
2017-07-12281.00287.00277.00280.00414100117117300
2017-07-11281.00284.00274.00279.00577400160981100
2017-07-10278.00289.00278.00284.0033200093740800
2017-07-07276.00288.00275.00279.00825600230817900
2017-07-06286.00294.00282.00286.00711900203592000
2017-07-05286.00291.00278.00281.001113600316233900
2017-07-04310.00318.00287.00289.001775800533628600
2017-07-03333.00335.00299.00305.002547700804363000
2017-06-30331.00342.00317.00335.002823400935927000
2017-06-29306.00348.00306.00339.0039075001286996700
2017-06-28312.00314.00298.00303.001065200326736600
2017-06-27299.00312.00295.00310.001507100460056900
2017-06-26286.00296.00281.00292.00472400136949800
2017-06-23298.00300.00271.00284.001644700470821900
2017-06-22296.00307.00295.00303.00624000189512900
2017-06-21292.00303.00291.00297.00653000194893800
2017-06-20289.00299.00288.00294.00437800128119700
2017-06-19290.00296.00287.00290.00476400138158700
2017-06-16292.00296.00284.00296.00702400203506400
2017-06-15296.00297.00290.00291.00362900106228900
2017-06-14305.00307.00293.00297.00608000182252500
2017-06-13299.00314.00299.00306.00939100288539600
2017-06-12300.00303.00292.00299.00646600193024100
2017-06-09289.00297.00285.00295.00509100148742200
2017-06-08295.00303.00290.00294.00611400180741600
2017-06-07294.00301.00293.00294.0031560093430600
2017-06-06305.00305.00289.00294.00820000242216500
2017-06-05308.00312.00305.00305.00451600139144300
2017-06-02313.00314.00304.00309.00891200275962100
2017-06-01300.00314.00299.00312.001406500435263500
2017-05-31305.00306.00296.00299.00846400253903700
2017-05-30312.00315.00302.00309.00798900247163700
2017-05-29306.00313.00298.00307.00982800300533200
2017-05-26292.00304.00286.00302.00836000246815000
2017-05-25308.00310.00285.00295.001817100542210500
2017-05-24300.00320.00298.00306.0036141001116198100
2017-05-23298.00298.00290.00292.001053100310139200
2017-05-22290.00298.00288.00296.001924500566234600
2017-05-19274.00286.00272.00283.001694200475071400
2017-05-18250.00273.00249.00268.001150000301473100
2017-05-17256.00262.00245.00258.00852200217632600
2017-05-16271.00278.00255.00255.001379800367653800
2017-05-15260.00280.00260.00279.001310800356873500
2017-05-12250.00265.00249.00250.00821000211493800
2017-05-11261.00267.00258.00258.0036940096391700
2017-05-10255.00270.00255.00263.00647800170014200
2017-05-09261.00261.00251.00255.0031930081635500
2017-05-08250.00260.00241.00260.00573000144131200
2017-05-02250.00253.00247.00250.0017540043751400
2017-05-01250.00252.00247.00247.008540021282900
2017-04-28253.00256.00247.00248.0026060065102800
2017-04-27256.00264.00250.00254.0038900099784500
2017-04-26253.00262.00250.00254.0026840068490800
2017-04-25255.00256.00249.00252.0014850037536900
2017-04-24254.00257.00247.00247.0038000095198200
2017-04-21256.00262.00250.00261.00496300127589500
2017-04-20264.00269.00254.00256.00417400108316300
2017-04-19250.00268.00250.00263.0029090075964600
2017-04-18237.00257.00237.00254.0039110097178100
2017-04-17225.00238.00225.00235.0027020063090800
2017-04-14237.00240.00232.00232.0026240061716100
2017-04-13231.00242.00226.00240.00505700117789400
2017-04-12250.00253.00233.00239.00770100186430900
2017-04-11256.00263.00250.00259.00714500182580200
2017-04-10267.00274.00258.00258.001061200280236900
2017-04-07296.00309.00269.00273.003386700980979400
2017-04-06288.00298.00259.00292.0037666001074704900
2017-04-05258.00280.00258.00278.00466100125818200
2017-04-04276.00280.00256.00263.00714700190816700
2017-04-03290.00307.00265.00280.003397100972518700
2017-03-31258.00263.00241.00246.00842800212497700
2017-03-30252.00260.00249.00255.0030190077224100
2017-03-29241.00266.00240.00254.00502100127320600
2017-03-28244.00250.00229.00241.00666800158910400
2017-03-27243.00253.00237.00242.00514900125324400
2017-03-24256.00258.00246.00253.00480300120761700
2017-03-23258.00264.00247.00256.0034860088252000
2017-03-22258.00275.00257.00259.00444500116805200
2017-03-21254.00271.00252.00269.00520400135767200
2017-03-17279.00279.00263.00270.0029880080323200
2017-03-16270.00282.00268.00278.0029860082362300
2017-03-15283.00285.00247.00270.001152600309883300
2017-03-14289.00294.00283.00287.00431400124083800
2017-03-13283.00303.00281.00293.001313000384899100
2017-03-10284.00287.00272.00277.00512900142907000
2017-03-09290.00291.00281.00285.00473000135542700
2017-03-08290.00300.00288.00288.00730500215007200
2017-03-07290.00295.00285.00293.00790500229548100
2017-03-06278.00292.00276.00290.001126200321045100
2017-03-03275.00280.00272.00273.00673100185038700
2017-03-02258.00282.00255.00280.001489300400063000
2017-03-01254.00259.00252.00255.00409800104602000
2017-02-28248.00260.00246.00258.00772600196054200
2017-02-27250.00250.00243.00244.0029750073158300
2017-02-24246.00254.00243.00251.0030170075106300
2017-02-23245.00252.00242.00251.0023900059073500
2017-02-22251.00256.00244.00244.00433500108552600
2017-02-21247.00251.00245.00248.0025950064448400
2017-02-20256.00262.00240.00246.001354500339160500
2017-02-17233.00250.00233.00248.001066000259197900
2017-02-16227.00234.00227.00232.0026670061398400
2017-02-15226.00230.00226.00226.0013530030720500
2017-02-14220.00232.00219.00224.0023760053795300
2017-02-13200.00224.00200.00222.00529700112725800
2017-02-10232.00234.00222.00222.0021970050243400
2017-02-09230.00237.00228.00232.0013390031017000
2017-02-08238.00238.00232.00232.0018800044260800
2017-02-07229.00239.00226.00239.00685800159626500
2017-02-06225.00229.00218.00221.0026050058164600
2017-02-03231.00232.00223.00231.0017890040882400
2017-02-02235.00235.00227.00227.0023620054480800
2017-02-01238.00240.00236.00236.0012650030070400
2017-01-31237.00243.00233.00242.0021190050592200
2017-01-30235.00242.00235.00237.0015270036188400
2017-01-27241.00244.00234.00242.0030170072224300
2017-01-26222.00243.00220.00240.00696200163294200
2017-01-25220.00221.00215.00220.0022140048305700
2017-01-24218.00222.00216.00220.0019050041725800
2017-01-23224.00225.00218.00220.0018290040390600
2017-01-20230.00237.00219.00222.00446300100222400
2017-01-19230.00242.00230.00237.0038350090214500
2017-01-18215.00235.00211.00231.00445800100706000
2017-01-17230.00230.00216.00217.0022680050200000
2017-01-16233.00234.00223.00230.0022980052477100
2017-01-13237.00242.00226.00234.00573800133495900
2017-01-12245.00247.00232.00242.00490900117381700
2017-01-11252.00254.00240.00245.00566100138906000
2017-01-10261.00268.00250.00250.00675300174655800
2017-01-06246.00261.00243.00257.00586000147330300
2017-01-05251.00256.00246.00249.00519100129991000
2017-01-04241.00259.00241.00251.00434600108997400
2016-12-30242.00247.00231.00239.00473100113309900
2016-12-29254.00271.00244.00249.00931800240062800
2016-12-28246.00262.00246.00259.00582600149052000
2016-12-27230.00254.00230.00247.00777300188477300
2016-12-26233.00237.00226.00231.0037840087920900
2016-12-22239.00239.00208.00230.001048500235226600
2016-12-21263.00263.00240.00242.00806700200371800
2016-12-20269.00269.00261.00262.00410400108529900
2016-12-19261.00271.00260.00268.00966700256053800
2016-12-16250.00260.00250.00258.00899500230107300
2016-12-15239.00264.00239.00246.001116300280714400
2016-12-14242.00247.00238.00238.00568500137386400
2016-12-13246.00253.00234.00236.00885000216094300
2016-12-12234.00254.00227.00247.00996700237934900
2016-12-09225.00231.00220.00226.0032440073220400
2016-12-08224.00227.00218.00226.0044100097926300
2016-12-07218.00230.00216.00228.0043130096210600
2016-12-06202.00235.00202.00225.001899200423065100
2016-12-05195.00208.00191.00201.0039220079396200
2016-12-02198.00201.00196.00197.008800017484500
2016-12-01203.00203.00197.00199.0015580031063300
2016-11-30201.00205.00198.00204.0010870021853100
2016-11-29202.00208.00193.00198.0038890077122900
2016-11-28208.00225.00208.00210.0031300067198100
2016-11-25212.00213.00203.00208.0013910028919500
2016-11-24210.00211.00207.00210.0012230025552100
2016-11-22215.00216.00205.00207.0022400046903300
2016-11-21211.00219.00210.00215.0025110054022300
2016-11-18196.00222.00196.00213.00657000138216700
2016-11-17187.00196.00187.00196.0020060038514800
2016-11-16179.00196.00179.00193.0039330074157800
2016-11-15174.00182.00162.00181.0030070051593200

   ※ 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