[6716 JQスタンダード] テクニカル電子 日足 時系列データ

[6716 JQスタンダード] テクニカル電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25217.00222.00217.00220.00100002199000
2017-04-2400
2017-04-21217.00225.00217.00225.002000442000
2017-04-20225.00225.00225.00225.002000450000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11230.00230.00230.00230.0050001150000
2017-04-10232.00238.00232.00238.002000470000
2017-04-07231.00238.00231.00238.003000700000
2017-04-0600
2017-04-0500
2017-04-04239.00239.00238.00238.00130003097000
2017-04-03239.00239.00238.00238.003000716000
2017-03-3100
2017-03-30240.00240.00238.00238.00120002878000
2017-03-29245.00245.00245.00245.001000245000
2017-03-28244.00250.00235.00237.00240005900000
2017-03-27233.00233.00233.00233.001000233000
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-21237.00237.00237.00237.001000237000
2017-03-1700
2017-03-1600
2017-03-15232.00239.00232.00239.004000935000
2017-03-14234.00238.00234.00238.003000710000
2017-03-1300
2017-03-10232.00235.00232.00235.002000467000
2017-03-0900
2017-03-08240.00240.00240.00240.003000720000
2017-03-0700
2017-03-06245.00245.00245.00245.001000245000
2017-03-03238.00242.00238.00242.0070001678000
2017-03-02246.00246.00246.00246.0050001230000
2017-03-0100
2017-02-28257.00257.00246.00246.0060001499000
2017-02-27256.00256.00256.00256.001000256000
2017-02-2400
2017-02-2300
2017-02-22232.00232.00232.00232.004000928000
2017-02-21230.00230.00230.00230.002000460000
2017-02-2000
2017-02-17234.00234.00234.00234.001000234000
2017-02-16236.00236.00236.00236.001000236000
2017-02-15236.00236.00236.00236.001000236000
2017-02-1400
2017-02-13235.00235.00235.00235.002000470000
2017-02-10230.00234.00230.00234.002000464000
2017-02-0900
2017-02-08240.00240.00239.00239.003000718000
2017-02-07245.00245.00245.00245.001000245000
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-01243.00243.00243.00243.001000243000
2017-01-31243.00244.00241.00241.003000728000
2017-01-30253.00253.00240.00243.004000982000
2017-01-27257.00257.00257.00257.001000257000
2017-01-2600
2017-01-25245.00245.00245.00245.001000245000
2017-01-24239.00239.00239.00239.001000239000
2017-01-2300
2017-01-2000
2017-01-19245.00245.00238.00238.003000728000
2017-01-18236.00236.00236.00236.002000472000
2017-01-1700
2017-01-1600
2017-01-13241.00241.00236.00236.0060001428000
2017-01-12242.00242.00242.00242.001000242000
2017-01-11236.00242.00236.00242.0080001902000
2017-01-10244.00244.00244.00244.001000244000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-30243.00243.00243.00243.001000243000
2016-12-29243.00243.00243.00243.001000243000
2016-12-28239.00239.00239.00239.001000239000
2016-12-27240.00240.00239.00239.0050001197000
2016-12-26246.00246.00240.00240.00160003908000
2016-12-22247.00247.00244.00246.0070001723000
2016-12-21253.00253.00248.00248.0070001766000
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-15249.00253.00249.00253.003000751000
2016-12-14253.00253.00253.00253.001000253000
2016-12-13253.00253.00253.00253.0060001518000
2016-12-1200
2016-12-09258.00258.00250.00253.0090002309000
2016-12-0800
2016-12-07253.00253.00253.00253.0040001012000
2016-12-0600
2016-12-0500
2016-12-02248.00248.00248.00248.001000248000
2016-12-01253.00253.00246.00246.0050001258000
2016-11-30255.00255.00253.00253.003000763000
2016-11-29255.00255.00255.00255.001000255000
2016-11-2800
2016-11-25251.00251.00251.00251.0050001255000
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-16251.00251.00251.00251.001000251000
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09250.00251.00247.00251.0080001988000
2016-11-08244.00260.00244.00260.0060001544000
2016-11-0700
2016-11-04252.00252.00252.00252.001000252000
2016-11-0200
2016-11-01258.00260.00258.00260.0070001812000
2016-10-31259.00259.00259.00259.001000259000
2016-10-28257.00257.00257.00257.002000514000
2016-10-27250.00250.00250.00250.002000500000
2016-10-2600
2016-10-25252.00254.00252.00254.003000759000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18250.00257.00250.00257.0080002043000
2016-10-17250.00250.00250.00250.001000250000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05240.00240.00240.00240.001000240000
2016-10-04240.00240.00240.00240.001000240000
2016-10-03235.00243.00235.00243.002000478000
2016-09-30250.00250.00250.00250.002000500000
2016-09-29248.00250.00248.00250.00140003491000
2016-09-28236.00250.00232.00232.00110002679000
2016-09-27216.00235.00216.00231.00180003970000
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13230.00230.00230.00230.001000230000
2016-09-1200
2016-09-09225.00225.00225.00225.001000225000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05230.00230.00230.00230.002000460000
2016-09-02230.00230.00230.00230.0050001150000
2016-09-0100
2016-08-3100
2016-08-30236.00236.00236.00236.001000236000
2016-08-2900
2016-08-26230.00230.00230.00230.001000230000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22220.00220.00220.00220.001000220000
2016-08-19219.00219.00219.00219.001000219000
2016-08-18219.00219.00219.00219.001000219000
2016-08-1700
2016-08-16222.00222.00222.00222.001000222000
2016-08-15220.00220.00220.00220.001000220000
2016-08-1200
2016-08-1000
2016-08-09225.00225.00225.00225.001000225000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28222.00225.00222.00225.0050001114000
2016-07-2700
2016-07-2600
2016-07-25221.00221.00221.00221.001000221000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12230.00230.00230.00230.001000230000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05238.00238.00238.00238.002000476000
2016-07-04230.00230.00230.00230.001000230000
2016-07-0100
2016-06-30231.00231.00231.00231.001000231000
2016-06-2900
2016-06-28220.00220.00220.00220.003000660000
2016-06-27220.00220.00220.00220.001000220000
2016-06-24220.00220.00220.00220.001000220000
2016-06-23212.00212.00212.00212.003000636000
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16230.00230.00222.00225.003000677000
2016-06-15241.00241.00235.00235.002000476000
2016-06-14248.00248.00248.00248.002000496000
2016-06-13240.00240.00240.00240.001000240000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30246.00246.00246.00246.002000492000
2016-05-27226.00235.00226.00235.003000695000
2016-05-2600
2016-05-25234.00235.00234.00234.0060001405000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13232.00234.00232.00234.002000466000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28252.00252.00252.00252.002000504000
2016-04-27240.00240.00240.00240.0050001200000
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21243.00245.00243.00245.003000732000
2016-04-20240.00240.00240.00240.002000480000
2016-04-1900

   ※ 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