[6694 JQスタンダード] ズーム 日足 時系列データ

[6694 JQスタンダード] ズーム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191780.001838.001770.001835.004180075389400
2017-09-151695.001770.001680.001731.001360023569000
2017-09-141700.001711.001681.001685.00750012736600
2017-09-131679.001695.001668.001694.00790013277900
2017-09-121680.001680.001643.001672.0048007972500
2017-09-111650.001660.001632.001656.0045007448500
2017-09-081610.001638.001605.001613.0049007936000
2017-09-071644.001644.001610.001621.0036005839100
2017-09-061587.001648.001583.001619.0056009012600
2017-09-051666.001678.001610.001610.001460023901300
2017-09-041690.001690.001662.001662.00660011065600
2017-09-011705.001710.001685.001690.00860014589600
2017-08-311709.001717.001688.001704.00810013800100
2017-08-301723.001729.001682.001706.001460024810800
2017-08-291732.001738.001720.001720.0056009679400
2017-08-281732.001753.001717.001746.00800013918800
2017-08-251712.001719.001692.001714.0052008867100
2017-08-241716.001716.001692.001709.0054009206000
2017-08-231720.001744.001720.001721.0049008493800
2017-08-221690.001754.001690.001716.001510026079100
2017-08-211644.001690.001644.001690.001220020306000
2017-08-181656.001666.001641.001641.00730012070400
2017-08-171656.001671.001643.001671.00820013568500
2017-08-161620.001638.001616.001625.00850013782800
2017-08-151616.001646.001616.001619.002590042130100
2017-08-141609.001669.001607.001643.003670059893300
2017-08-101769.001798.001747.001769.001260022318800
2017-08-091779.001779.001727.001747.001610028187600
2017-08-081766.001779.001761.001779.00830014679100
2017-08-071764.001765.001750.001751.00950016727700
2017-08-041730.001734.001706.001726.00940016178200
2017-08-031766.001770.001730.001730.001440025251400
2017-08-021809.001812.001761.001794.001320023608700
2017-08-011842.001843.001788.001790.001530027848200
2017-07-311819.001835.001798.001835.002330042375900
2017-07-281780.001784.001770.001784.001300023096100
2017-07-271770.001777.001762.001774.00860015230100
2017-07-261765.001780.001761.001762.00980017325300
2017-07-251777.001777.001750.001765.00840014817300
2017-07-241789.001789.001749.001769.001200021188600
2017-07-211778.001795.001765.001780.001440025595500
2017-07-201804.001804.001786.001786.00990017742100
2017-07-191788.001812.001787.001799.00710012787900
2017-07-181787.001810.001785.001800.00950017039300
2017-07-141802.001812.001800.001802.00800014425800
2017-07-131802.001828.001801.001806.00850015384700
2017-07-121811.001830.001805.001808.00700012688800
2017-07-111808.001830.001808.001830.00990018034000
2017-07-101790.001817.001790.001807.001110020049400
2017-07-071779.001779.001735.001766.001690029615200
2017-07-061809.001820.001771.001777.001950034980100
2017-07-051750.001834.001723.001799.002530045283300
2017-07-041735.001735.001710.001710.001070018390400
2017-07-031702.001718.001702.001708.00940016037400
2017-06-301719.001720.001689.001699.002650045091800
2017-06-291795.001795.001725.001750.003000052644600
2017-06-281813.001813.001750.001755.001880033241600
2017-06-271787.001839.001782.001813.00960017314600
2017-06-261815.001826.001770.001798.002850051077800
2017-06-231936.001959.001801.001842.005150096927500
2017-06-221955.001968.001922.001924.001330025852400
2017-06-211921.001956.001910.001924.002130040971000
2017-06-201998.002008.001928.001931.003830075175300
2017-06-192045.002045.001969.001985.003270065402600
2017-06-161921.001975.001900.001969.002950056966000
2017-06-151887.001896.001857.001890.002480046472400
2017-06-141977.001979.001900.001902.003160061324000
2017-06-131948.001959.001899.001904.003550068424800
2017-06-121983.002000.001951.001978.003350066109800
2017-06-092017.002017.001979.001991.002050040912000
2017-06-082020.002029.001992.001993.001700034104600
2017-06-072000.002020.001950.002002.003530070150000
2017-06-062045.002090.002000.002009.0077000156898400
2017-06-051985.002020.001959.002020.0085800171518700
2017-06-021955.001955.001912.001925.003770072940000
2017-06-011959.001959.001915.001915.003710071951400
2017-05-311909.001954.001886.001943.0068200131036200
2017-05-301820.001885.001763.001836.0086000155470100
2017-05-291990.001990.001890.001890.0076100146906000
2017-05-261982.002020.001920.001940.00121900240697500
2017-05-251835.001970.001835.001952.00137200262575600
2017-05-241840.001918.001805.001810.0090400167280400
2017-05-231797.001860.001781.001837.00101100184380500
2017-05-221778.001778.001751.001761.002890050945300
2017-05-191702.001750.001700.001725.003460059737900
2017-05-181656.001695.001650.001695.001590026497100
2017-05-171685.001699.001667.001699.002070034954200
2017-05-161635.001684.001630.001680.001670027775600
2017-05-151636.001636.001600.001625.001570025370000
2017-05-121620.001630.001602.001607.00850013733700
2017-05-111600.001621.001600.001619.00840013537600
2017-05-101620.001650.001578.001599.004430071200500
2017-05-091680.001680.001631.001660.003500057809000
2017-05-081659.001747.001634.001739.004890082685700
2017-05-021625.001632.001607.001623.001410022847700
2017-05-011611.001632.001601.001625.001150018542700
2017-04-281630.001649.001600.001606.001960031586000
2017-04-271588.001650.001580.001630.002360038265400
2017-04-261550.001588.001532.001575.002350036474200
2017-04-251571.001571.001529.001545.001010015697400
2017-04-241593.001594.001527.001540.001810028112100
2017-04-211665.001670.001571.001594.003290053578400
2017-04-201549.001730.001525.001669.00100500164481300
2017-04-191500.001536.001500.001530.001470022268400
2017-04-181470.001560.001467.001516.003400051421100
2017-04-171425.001478.001421.001447.001360019633700
2017-04-141495.001530.001426.001446.003980058855400
2017-04-131518.001535.001466.001500.003640054359700
2017-04-121585.001585.001511.001518.002670041005600
2017-04-111645.001661.001600.001610.002370038464000
2017-04-101634.001698.001602.001685.002430040083900
2017-04-071642.001685.001580.001600.004290070079500
2017-04-061689.001698.001600.001636.0063700104167100
2017-04-051720.001730.001665.001705.005420091936400
2017-04-041800.001854.001680.001720.00142700253497700
2017-04-031819.001829.001760.001769.0080100142923200
2017-03-311874.001895.001807.001812.00189000349272000
2017-03-301850.001968.001808.001835.005963001119842300
2017-03-291925.001980.001803.001820.008983001690074100
2017-03-282278.002331.001855.001885.0026065005615452900

   ※ 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。 

s7db.com Twitter Blog