[6659 JQスタンダード] メディアリンクス 日足 時系列データ

[6659 JQスタンダード] メディアリンクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22457.00457.00450.00450.00174007924400
2017-11-21455.00458.00450.00457.00135006141700
2017-11-20449.00455.00445.00453.00128005767700
2017-11-17443.00450.00442.00442.0054002408900
2017-11-16442.00443.00440.00442.0083003662600
2017-11-15442.00443.00441.00442.0098004328800
2017-11-14442.00445.00442.00442.0057002525000
2017-11-13446.00447.00442.00443.002520011197800
2017-11-10447.00450.00447.00449.00162007260600
2017-11-09455.00455.00450.00450.00115005192600
2017-11-08452.00457.00450.00451.00193008749300
2017-11-07454.00454.00447.00453.003240014598500
2017-11-06456.00458.00447.00454.0010360047015700
2017-11-02464.00464.00453.00456.008040036721500
2017-11-01467.00468.00464.00464.0096004470200
2017-10-31465.00467.00463.00467.002780012903800
2017-10-30468.00473.00462.00468.003420015945600
2017-10-27474.00477.00463.00468.0021160099102000
2017-10-26509.00513.00508.00508.0056002858100
2017-10-25514.00514.00506.00509.0080004086100
2017-10-24505.00514.00505.00514.00104005295300
2017-10-23504.00506.00504.00505.0037001867500
2017-10-20505.00505.00500.00501.0027001354000
2017-10-19504.00506.00502.00503.0074003731500
2017-10-18504.00504.00502.00504.0032001612200
2017-10-17501.00505.00500.00505.00116005831800
2017-10-16501.00505.00499.00502.0075003761100
2017-10-13499.00503.00498.00502.00120006001600
2017-10-12496.00501.00495.00499.0082004091500
2017-10-11499.00499.00495.00495.0064003174200
2017-10-10495.00500.00493.00499.00160007934200
2017-10-06492.00497.00492.00493.0047002323400
2017-10-05497.00497.00490.00492.0086004241300
2017-10-04499.00499.00494.00496.0046002287400
2017-10-03496.00498.00495.00496.0043002134000
2017-10-02492.00496.00492.00496.0049002419900
2017-09-29497.00497.00492.00492.0032001580300
2017-09-28497.00498.00495.00498.0064003175300
2017-09-27490.00497.00490.00494.0047002321000
2017-09-26498.00498.00489.00492.00130006424000
2017-09-25498.00503.00498.00499.00153007638100
2017-09-22507.00508.00500.00503.0074003730300
2017-09-21501.00508.00501.00505.0060003031900
2017-09-20506.00506.00500.00501.0080004037200
2017-09-19507.00507.00483.00498.002730013595000
2017-09-15504.00510.00504.00505.0086004354300
2017-09-14510.00515.00506.00509.00100005104900
2017-09-13511.00512.00508.00508.00172008774200
2017-09-12503.00515.00503.00507.00184009335900
2017-09-11505.00515.00504.00505.002200011199300
2017-09-08495.00505.00492.00500.002640013185700
2017-09-07496.00501.00495.00497.00154007658800
2017-09-06496.00501.00492.00501.003030015041500
2017-09-05514.00516.00499.00502.004610023297300
2017-09-04524.00524.00508.00510.003980020501700
2017-09-01535.00541.00513.00524.0011070058104200
2017-08-31549.00560.00538.00540.0013340072904200
2017-08-30565.00566.00535.00540.00283500156184600
2017-08-29546.00560.00530.00552.00377400204401500
2017-08-28619.00640.00553.00555.0024284001421572900
2017-08-25629.00629.00629.00629.007530047363700
2017-08-24455.00529.00450.00529.0017320088961600
2017-08-23453.00453.00442.00449.00139006247100
2017-08-22447.00450.00440.00445.00109004841500
2017-08-21454.00454.00447.00447.0091004094300
2017-08-18453.00456.00451.00453.0055002493700
2017-08-17454.00458.00451.00456.0088003996600
2017-08-16456.00460.00454.00454.0070003191400
2017-08-15461.00462.00458.00458.0045002068100
2017-08-14457.00470.00453.00462.0073003352500
2017-08-10463.00470.00461.00463.0095004401900
2017-08-09469.00470.00464.00467.00141006581300
2017-08-08471.00474.00471.00474.0038001791100
2017-08-07476.00478.00472.00472.0079003749200
2017-08-04475.00479.00473.00475.0092004389900
2017-08-03475.00481.00474.00474.00157007473600
2017-08-02473.00478.00471.00478.00154007287800
2017-08-01491.00491.00470.00472.003290015735600
2017-07-31497.00497.00485.00491.00191009329500
2017-07-28502.00502.00485.00493.005020024777200
2017-07-27505.00508.00500.00503.0079003984900
2017-07-26503.00503.00499.00503.0034001704900
2017-07-25501.00502.00500.00500.0025001253800
2017-07-24498.00499.00497.00499.001800895400
2017-07-21498.00500.00497.00497.0041002040900
2017-07-20501.00503.00496.00498.0075003741600
2017-07-19499.00499.00496.00499.00111005524300
2017-07-18502.00502.00499.00501.0045002248600
2017-07-14503.00504.00502.00502.0031001558200
2017-07-13504.00504.00500.00503.0051002558200
2017-07-12501.00504.00500.00501.0061003055100
2017-07-11503.00504.00501.00501.0090004518200
2017-07-10508.00508.00502.00502.0024001212300
2017-07-07505.00505.00503.00505.0024001211700
2017-07-06502.00506.00499.00506.0059002954300
2017-07-05503.00505.00501.00502.0040002008000
2017-07-04508.00508.00504.00504.0043002174400
2017-07-03504.00505.00501.00504.0033001658500
2017-06-30503.00508.00503.00505.0027001361900
2017-06-29506.00506.00501.00505.00105005280300
2017-06-28509.00509.00504.00507.0043002179600
2017-06-27509.00509.00504.00507.0040002024300
2017-06-26507.00507.00502.00507.0044002226700
2017-06-23505.00511.00500.00500.00186009380900
2017-06-22497.00505.00496.00500.00110005493800
2017-06-21500.00502.00498.00498.00145007249100
2017-06-20504.00504.00501.00501.00164008247800
2017-06-19505.00524.00503.00507.00129006585800
2017-06-16509.00509.00498.00501.003790019043300
2017-06-15509.00511.00509.00510.0046002345300
2017-06-14511.00512.00507.00510.0075003825200
2017-06-13506.00533.00506.00512.00192009824100
2017-06-12511.00511.00505.00510.00109005523600
2017-06-09508.00513.00508.00511.0040002038400
2017-06-08511.00511.00507.00508.0089004525900
2017-06-07511.00513.00509.00510.0077003931500
2017-06-06519.00519.00512.00513.0079004058200
2017-06-05516.00519.00512.00519.0075003859500
2017-06-02518.00524.00514.00516.0070003624300
2017-06-01519.00520.00518.00520.0022001141300
2017-05-31520.00522.00519.00521.0048002496900
2017-05-30516.00519.00515.00519.001800929500
2017-05-29522.00524.00517.00520.0049002554600
2017-05-26514.00518.00512.00518.0079004063700
2017-05-25516.00521.00514.00514.00111005740600
2017-05-24522.00523.00518.00519.0090004681000
2017-05-23519.00521.00515.00517.0070003628300
2017-05-22519.00519.00514.00516.0070003611000
2017-05-19527.00530.00517.00519.002570013413600
2017-05-18536.00540.00527.00532.0022001170600
2017-05-17535.00540.00527.00537.0034001815300
2017-05-16528.00535.00528.00531.0031001648200
2017-05-15536.00540.00526.00526.0054002867700
2017-05-12545.00547.00531.00536.00113006077800
2017-05-11546.00559.00545.00548.0049002697200
2017-05-10555.00561.00543.00546.0096005257300
2017-05-09554.00572.00545.00561.0068003787200
2017-05-08546.00572.00546.00564.0075004190800
2017-05-02563.00573.00532.00540.00179009950200
2017-05-01560.00575.00560.00566.0045002552500
2017-04-28548.00565.00548.00556.0047002606300
2017-04-27537.00548.00531.00548.0062003333400
2017-04-26543.00543.00537.00540.0041002215800
2017-04-25528.00541.00528.00536.0028001497500
2017-04-24527.00542.00526.00526.0058003087700
2017-04-21526.00534.00520.00525.0041002166300
2017-04-20526.00526.00519.00526.0036001879700
2017-04-19522.00532.00515.00519.0031001618300
2017-04-18523.00530.00518.00522.0036001881700
2017-04-17515.00535.00512.00513.0029001499400
2017-04-14511.00530.00511.00517.0057002946000
2017-04-13523.00529.00514.00520.0052002696000
2017-04-12548.00548.00522.00531.0041002174100
2017-04-11550.00563.00549.00549.0058003213100
2017-04-10558.00562.00552.00552.0025001395300
2017-04-07549.00560.00549.00558.0056003094500
2017-04-06573.00575.00557.00559.0081004595100
2017-04-05574.00581.00574.00574.0046002651500
2017-04-04580.00587.00573.00574.002240012969200
2017-04-03585.00595.00583.00590.0095005564400
2017-03-31583.00603.00583.00592.0026001528700
2017-03-30603.00603.00588.00589.0029001711400
2017-03-29577.00596.00577.00596.0045002618800
2017-03-28575.00582.00575.00576.0049002831800
2017-03-27581.00586.00575.00577.00121007061900
2017-03-24580.00587.00579.00584.0032001863000
2017-03-23588.00590.00578.00583.0041002392000
2017-03-22581.00581.00578.00580.0019001102300
2017-03-21582.00583.00574.00581.0086004982600
2017-03-17597.00597.00580.00581.0039002279600
2017-03-16582.00599.00579.00584.00122007189200
2017-03-15588.00596.00584.00584.002190012872600
2017-03-14625.00625.00584.00599.001650010005800
2017-03-13616.00627.00616.00620.0072004470600
2017-03-10660.00660.00613.00613.002540015946300
2017-03-09656.00662.00651.00651.0070004579900
2017-03-08654.00663.00653.00661.0025001644700
2017-03-07657.00662.00655.00655.001400920400
2017-03-06662.00663.00652.00661.0093006110300
2017-03-03655.00662.00653.00653.00133008738200
2017-03-02673.00673.00654.00654.006390042435900
2017-03-01700.00700.00687.00693.002050014230000
2017-02-28696.00701.00685.00700.003460024148100
2017-02-27702.00705.00697.00700.0038002661200
2017-02-24709.00709.00700.00700.0036002527100
2017-02-23708.00708.00701.00705.0067004709100
2017-02-22698.00702.00698.00700.0023001610700
2017-02-21707.00707.00700.00700.0052003643000
2017-02-20694.00705.00694.00700.002210015458300
2017-02-17694.00697.00683.00691.0083005729900
2017-02-16689.00700.00676.00690.001730011926700
2017-02-15676.00682.00667.00680.0086005814700
2017-02-14673.00682.00665.00676.00141009542400
2017-02-13671.00685.00671.00681.00145009824000
2017-02-10672.00693.00651.00678.003370022514800
2017-02-09660.00693.00660.00673.005580037449800
2017-02-08716.00727.00715.00726.0059004248400
2017-02-07722.00725.00716.00716.0056004025700
2017-02-06719.00725.00718.00720.0066004753900
2017-02-03725.00734.00720.00720.0035002544400
2017-02-02739.00742.00727.00735.0035002577800
2017-02-01765.00765.00733.00748.0034002540600
2017-01-31767.00768.00746.00765.0096007272200
2017-01-30745.00770.00735.00769.0081006076400
2017-01-27723.00747.00723.00735.0083006083000
2017-01-26729.00729.00722.00729.0047003420100
2017-01-25725.00725.00720.00720.00600434000
2017-01-24715.00725.00714.00720.0044003150700
2017-01-23718.00718.00718.00718.00200143600
2017-01-20724.00725.00695.00720.0056003988800
2017-01-19720.00724.00720.00724.0047003393000
2017-01-18724.00725.00715.00721.0069004974100
2017-01-17717.00721.00716.00721.0025001794900
2017-01-16719.00720.00716.00720.0038002730000
2017-01-13715.00719.00714.00715.0022001576300
2017-01-12720.00721.00710.00716.0065004649400
2017-01-11719.00724.00715.00724.00103007414000
2017-01-10719.00723.00719.00720.0058004182000
2017-01-06718.00724.00718.00720.001300936000
2017-01-05720.00722.00716.00719.0033002375700
2017-01-04724.00729.00715.00721.0029002084200
2016-12-30728.00729.00715.00716.0033002385900
2016-12-29726.00729.00720.00727.0026001885500
2016-12-28724.00728.00717.00717.0034002459500
2016-12-27712.00720.00712.00715.0085006077800
2016-12-26716.00735.00711.00719.001870013424400
2016-12-22718.00719.00704.00719.0072005133900
2016-12-21716.00726.00716.00718.0092006610500
2016-12-20720.00727.00715.00727.0045003252600
2016-12-19727.00727.00718.00722.0081005852000
2016-12-16716.00729.00715.00718.0069004981500
2016-12-15718.00725.00715.00715.0061004373600
2016-12-14729.00736.00719.00719.0070005082600
2016-12-13730.00730.00717.00728.0050003626900
2016-12-12732.00735.00722.00730.0087006354400
2016-12-09715.00727.00715.00717.001200862700
2016-12-08714.00721.00714.00721.0040002868700
2016-12-07715.00715.00707.00714.0033002355600
2016-12-06719.00719.00715.00717.0032002296200
2016-12-05720.00720.00712.00714.0020001430400
2016-12-02715.00721.00714.00721.0087006225200
2016-12-01720.00721.00715.00715.0077005535000
2016-11-30700.00725.00684.00720.002090014765200
2016-11-29700.00700.00695.00699.0023001604700
2016-11-28696.00700.00691.00699.0067004664700
2016-11-25704.00706.00691.00695.0071004953900
2016-11-24722.00722.00701.00706.0080005687700
2016-11-22705.00720.00705.00716.0023001636300
2016-11-21726.00726.00709.00720.0030002160500
2016-11-18696.00718.00696.00718.0063004458000

   ※ 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