[6784 JQスタンダード] プラネックスH 日足 時系列データ

[6784 JQスタンダード] プラネックスH (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12552.00553.00550.00553.0049002702300
2013-07-11547.00555.00541.00552.0074004072300
2013-07-10553.00558.00550.00557.0066003661600
2013-07-09560.00560.00543.00557.0067003703100
2013-07-08560.00562.00542.00557.00139007687500
2013-07-05544.00558.00544.00551.00116006384400
2013-07-04535.00547.00535.00547.00109005883800
2013-07-03522.00531.00522.00531.0081004260300
2013-07-02524.00525.00511.00519.0086004456800
2013-07-01515.00524.00515.00523.0063003275400
2013-06-28479.00513.00479.00509.00186009123200
2013-06-27490.00505.00475.00505.00120005885700
2013-06-26520.00529.00490.00490.00136006829700
2013-06-2553800.0055100.0051000.0051000.0021811574100
2013-06-2455900.0055900.0054000.0054500.001005464100
2013-06-2153500.0057700.0053500.0054500.0027214992100
2013-06-2055800.0056400.0055000.0056200.00804447400
2013-06-1956700.0056700.0055800.0055800.00412310800
2013-06-1856300.0057600.0055000.0056000.00935216200
2013-06-1757900.0057900.0056700.0057500.001086174900
2013-06-1457800.0058400.0057000.0058100.001398009000
2013-06-1356600.0057700.0056600.0057300.001327519800
2013-06-1255100.0056800.0054900.0056600.00955313300
2013-06-1156700.0057400.0054800.0055800.001679317800
2013-06-1054000.0055400.0054000.0055400.0020711282900
2013-06-0755000.0055500.0047500.0053600.0080440730800
2013-06-0659000.0059000.0056600.0057500.0034019620300
2013-06-0560100.0060400.0059300.0060000.001549221900
2013-06-0459700.0060400.0059500.0060400.001488872200
2013-06-0362600.0062700.0059800.0059800.0016910240200
2013-05-3163000.0063400.0061700.0062000.001539579400
2013-05-3064800.0064800.0062000.0062900.001157242100
2013-05-2965000.0067100.0064400.0065700.0035223118500
2013-05-2860700.0064500.0059200.0064500.0040124718800
2013-05-2760800.0061100.0059400.0060900.0023013843500
2013-05-2460800.0061200.0059400.0061000.0041725184600
2013-05-2365900.0065900.0059400.0061000.0060737331600
2013-05-2266200.0067000.0064100.0064900.0035423237700
2013-05-2166700.0067400.0065400.0066000.0028819147700
2013-05-2066700.0067900.0066000.0067100.0068445843700
2013-05-1765100.0067100.0064500.0065900.0088157897800
2013-05-1663000.0064500.0058200.0064500.00101161734700
2013-05-1569000.0069000.0062100.0062300.001623106224200
2013-05-1459400.0069100.0059400.0067100.003854260673400
2013-05-1360000.0060000.0058600.0059100.0049529368400
2013-05-1060000.0060100.0058900.0059200.0063937952100
2013-05-0962300.0062400.0060100.0060300.0018411254900
2013-05-0862400.0063100.0062000.0062400.0071844885900
2013-05-0761000.0061900.0061000.0061800.0053032540800
2013-05-0259200.0060000.0059000.0060000.0025014848600
2013-05-0160000.0060200.0059500.0059700.0017710604500
2013-04-3059800.0060400.0059800.0060200.001297741300
2013-04-2660500.0060600.0059800.0060100.0031819089900
2013-04-2560500.0060800.0060000.0060500.0029317684100
2013-04-2460200.0060800.0059900.0060300.0034821022600
2013-04-2360300.0060300.0059500.0060300.001277612200
2013-04-2260100.0060600.0059100.0060300.0022313352200
2013-04-1960200.0060200.0059100.0059800.0019611661600
2013-04-1860000.0060400.0059500.0060200.0021312752500
2013-04-1760800.0060900.0059800.0060400.0019611814000
2013-04-1660800.0061000.0060000.0060800.001468844600
2013-04-1560700.0061500.0060500.0061200.0018911521200
2013-04-1259600.0060000.0059000.0059900.0018210836100
2013-04-1157400.0059600.0056900.0059600.0025514975900
2013-04-1056000.0057300.0056000.0057000.001558792700
2013-04-0955600.0056700.0055300.0056300.0021812194000
2013-04-0856300.0056900.0055400.0055600.001789965900
2013-04-0553900.0057200.0053900.0056300.0039721876900
2013-04-0455000.0055000.0053000.0054400.0022912333400
2013-04-0354500.0056000.0054100.0055500.001397631900
2013-04-0255000.0055500.0049650.0055500.0043122893900
2013-04-0160000.0060100.0057500.0057500.0040624092800
2013-03-2961800.0061800.0060000.0060700.0030218373400
2013-03-2861800.0062300.0061700.0061800.001257738100
2013-03-2762600.0062800.0061900.0062000.001116897400
2013-03-2662800.0062800.0062000.0062000.001438904400
2013-03-2562200.0062900.0061900.0062800.0016110042700
2013-03-2261600.0064800.0061600.0062200.0038023849600
2013-03-2161800.0061900.0061300.0061700.0017110535200
2013-03-1961700.0061900.0061300.0061700.001338186800
2013-03-1862000.0062000.0061500.0061600.0020312540400
2013-03-1562000.0062200.0061400.0061800.001328156200
2013-03-1461800.0062000.0061200.0061300.001147031700
2013-03-1361500.0061500.0061000.0061000.001519245000
2013-03-1262700.0063000.0061500.0061700.0025816080000
2013-03-1161900.0062400.0061000.0062300.0029618287600
2013-03-0861900.0062200.0061000.0061000.0023714559400
2013-03-0763100.0063100.0061700.0061900.0027316988000
2013-03-0662900.0063000.0061700.0062900.0028717887200
2013-03-0563600.0063600.0062100.0062900.0016910591800
2013-03-0464500.0064500.0062300.0062600.0042827171400
2013-03-0162900.0065800.0061100.0063000.00106366994000
2013-02-2860000.0060400.0059100.0059900.0020011954000
2013-02-2759600.0060400.0059500.0059600.0029217465800
2013-02-2660900.0061800.0059000.0060400.0052831947100
2013-02-2562900.0062900.0061700.0062100.0026416428600
2013-02-2262200.0062600.0060700.0061700.0040725068000
2013-02-2161000.0064100.0061000.0063500.0051832272700
2013-02-2063400.0064800.0061600.0062400.00107567745900
2013-02-1973000.0073500.0063800.0066000.00133491328300
2013-02-1867000.0071000.0067000.0071000.0035924741500
2013-02-1571900.0071900.0065100.0068000.0058239472000
2013-02-1470500.0073100.0069200.0071100.0054538630100
2013-02-1374500.0075000.0070600.0070700.0037527248800
2013-02-1274000.0075700.0073100.0075500.0042631768100
2013-02-0874000.0074300.0073000.0073000.0023417203700
2013-02-0774000.0074900.0072600.0074000.0018813793200
2013-02-0675000.0075700.0073000.0073600.0044632990800
2013-02-0576100.0076500.0074000.0075000.0077658605400
2013-02-0471000.0076000.0071000.0076000.001488110512900
2013-02-0170500.0070500.0069500.0070200.0023016060900
2013-01-3169500.0070500.0069500.0070100.0014810362000
2013-01-3069900.0070400.0069400.0069800.0033423320900
2013-01-2970800.0071300.0069700.0069800.0033223304800
2013-01-2871900.0072200.0070000.0070800.0028120013300
2013-01-2570000.0072000.0069500.0071000.0018813267900
2013-01-2470500.0071000.0069100.0070000.0042229464100
2013-01-2373300.0073300.0071500.0072000.0029221107900
2013-01-2274200.0074200.0071100.0073500.0038127761200
2013-01-2172900.0073300.0071800.0073300.0031723052900
2013-01-1870500.0074000.0070000.0071300.0056340485500
2013-01-1773500.0073500.0069000.0069900.0069949462800
2013-01-1673600.0076000.0072300.0073000.0098072102600
2013-01-1568400.0073800.0068300.0073100.00103973600200
2013-01-1168000.0068300.0066700.0067400.0039426545600
2013-01-1067400.0068400.0067000.0067200.0037825516400
2013-01-0968200.0068600.0065300.0067200.0072048426300
2013-01-0868400.0070000.0067500.0068100.0071549230800
2013-01-0767200.0069800.0066500.0068400.0048632988900
2013-01-0466000.0068400.0064300.0067300.0088858879900
2012-12-2869900.0070700.0067200.0067700.00116880445800
2012-12-2776000.0076000.0071700.0071900.00114083192800
2012-12-2674400.0078200.0072800.0075900.00120290509600
2012-12-2583500.0085000.0083200.0083800.001691142059700
2012-12-2187500.0087600.0083200.0085600.001583136039100
2012-12-2088400.0090000.0088000.0088200.0067259637300
2012-12-1991400.0091900.0088500.0090500.00103793611700
2012-12-1892700.0093000.0090600.0091900.0081174467000
2012-12-1790000.0094000.0088100.0092300.001901174461400
2012-12-1488000.0090000.0088000.0088800.0044339296800
2012-12-1392900.0092900.0089000.0089100.0049845174300
2012-12-1290000.0093000.0089500.0092500.0077270381700
2012-12-1189700.0089900.0089100.0089900.0039034953200
2012-12-1088500.0089700.0088400.0088900.0042938205500
2012-12-0786600.0088000.0086500.0088000.0020517931700
2012-12-0686300.0087100.0086200.0086500.001109515700
2012-12-0586700.0087300.0086000.0086300.0017515106500
2012-12-0487300.0087300.0086000.0086600.0013311542600
2012-12-0387000.0087100.0086000.0086400.0019416775800
2012-11-3087600.0088100.0086800.0087500.0029625871800
2012-11-2987700.0090000.0087200.0087600.0037633352800
2012-11-2884200.0087000.0084200.0087000.0021618523500
2012-11-2786300.0087000.0083000.0086200.0084070846200
2012-11-2687500.0088000.0086500.0086700.0029325523000
2012-11-2287800.0088300.0087100.0087400.0020017493000
2012-11-2188800.0089300.0088100.0088600.0015313580700
2012-11-2088600.0089200.0085800.0088100.0041736478400
2012-11-1989400.0091200.0087200.0087400.0052947024400
2012-11-1686000.0089000.0084500.0088300.0045439234600
2012-11-1586000.0087300.0085100.0085100.0048441654800
2012-11-1491000.0092700.0085100.0086600.0097086036900
2012-11-1393500.0093500.0084100.0089800.00108696970800
2012-11-1292400.0096100.0091800.0092000.001738163849900
2012-11-0991500.0092600.0090400.0091800.0053749253200
2012-11-0890500.0091800.0089300.0090700.0046341717000
2012-11-0789800.0093500.0089100.0092000.0078972231700
2012-11-0689100.0089100.0087400.0088700.0037733277900
2012-11-0589200.0091600.0087700.0089400.0042838341800
2012-11-0291300.0092200.0088800.0090100.0040236327400
2012-11-0192600.0093500.0090500.0091000.0043039353800
2012-10-3191300.0095300.0091000.0092300.001305121998700
2012-10-3092300.0094800.0090500.0090700.00103195393100
2012-10-2991000.0093500.0090000.0091500.001489136615200
2012-10-2687200.0091000.0085500.0090500.001256111916800
2012-10-2580900.0087700.0080900.0085900.00115298579500
2012-10-2480400.0082500.0080300.0080700.0034127713000
2012-10-2382500.0082900.0080900.0082000.0047338666700
2012-10-2282500.0083900.0081800.0083200.0029324211200
2012-10-1983600.0084300.0082200.0084000.0035629552300
2012-10-1883000.0084800.0082300.0083500.0043536376900
2012-10-1784200.0085100.0078700.0081400.001274104841600
2012-10-1686500.0088000.0083900.0084800.0062653634400
2012-10-1585000.0086900.0083700.0086500.0063554259200
2012-10-1284900.0089700.0083900.0085900.0071261217200
2012-10-1186300.0090000.0084800.0084900.00110796083400
2012-10-1089400.0091700.0087000.0088500.001828163023800
2012-10-0983400.0094200.0082000.0092400.004162371513700
2012-10-0583100.0086400.0081400.0083500.001652137934800
2012-10-0484600.0085500.0080800.0081000.002427200695200
2012-10-0385000.0090200.0081700.0085000.008807765751400
2012-10-0266700.0075200.0064300.0075200.0046532616300
2012-10-0161400.0066900.0060800.0065200.0083253965800
2012-09-2862400.0063600.0060600.0061400.0048029585700
2012-09-2763800.0064500.0060100.0062400.0084552636100
2012-09-2665500.0066900.0064500.0064500.0030920087200
2012-09-2565100.0068000.0064200.0065900.0066843971400
2012-09-2471800.0074500.0065000.0065000.00130091972700
2012-09-2168500.0070800.0067300.0070500.00139096879400
2012-09-2065500.0069800.0065300.0068100.001684113980700
2012-09-1962700.0065900.0062500.0065300.00116375039600
2012-09-1861000.0062700.0060400.0062700.0058335907800
2012-09-1460500.0061900.0060000.0060300.0050530781200
2012-09-1360300.0062800.0059100.0062300.0065239890300
2012-09-1261400.0061600.0058600.0060200.0085050963100
2012-09-1163500.0063700.0060500.0061900.0070143387100
2012-09-1061000.0063800.0060300.0062900.00102963357400
2012-09-0758100.0064700.0057900.0062200.002531156866900
2012-09-0656100.0058000.0055500.0057600.0073742119500
2012-09-0555700.0056600.0055300.0056000.0040522660500
2012-09-0455300.0055900.0054300.0055700.0022512419900
2012-09-0354800.0056600.0053000.0055300.0036419924800
2012-08-3153500.0055400.0052500.0055100.0039421176700
2012-08-3056200.0057900.0054300.0054300.0078944197600
2012-08-2954000.0057200.0053300.0057200.0086848463700
2012-08-2853400.0056000.0053300.0054700.0099854713300
2012-08-2751900.0053100.0051300.0052800.0032516966200
2012-08-2450500.0052700.0050000.0052600.0036518778800
2012-08-2350300.0051900.0049850.0051200.0046623696450
2012-08-2249200.0051300.0049050.0051300.0025112514600
2012-08-2150000.0050300.0048450.0049700.0040419885300
2012-08-2052000.0052000.0049800.0050300.0036818574300
2012-08-1752000.0052500.0050600.0052000.0043322262100
2012-08-1655000.0055200.0050600.0051700.00117261178700
2012-08-1554000.0056200.0052600.0054700.0099154164600
2012-08-1453000.0055000.0050000.0054000.001936100955900
2012-08-1356000.0060500.0051500.0054000.005000283359800
2012-08-1046000.0053000.0044000.0053000.0068833886900
2012-08-0943500.0046500.0043200.0046000.0043519418300
2012-08-0843000.0043900.0041200.0042150.0027911842350
2012-08-0744700.0044800.0042500.0042750.0023410194900
2012-08-0646500.0047750.0044900.0045300.0034716068250
2012-08-0344400.0046000.0043550.0045500.0030213635200
2012-08-0241900.0044400.0041200.0044400.0029812824900
2012-08-0141850.0041950.0041050.0041200.001757224400
2012-07-3142000.0042400.0041050.0041950.001717120750
2012-07-3042800.0043550.0042050.0042050.0026911484100
2012-07-2745950.0045950.0042100.0043400.0054924188700
2012-07-2646750.0046750.0042650.0044550.003072140017500
2012-07-2539500.0039950.0038000.0039750.001666448550
2012-07-2440350.0040900.0038500.0039700.0028311210500
2012-07-2342300.0042300.0041000.0041100.001727137350
2012-07-2042900.0043900.0042000.0042400.0024610484100
2012-07-1940500.0042500.0040150.0042500.0026110693950
2012-07-1843100.0043900.0040550.0041200.0062026062050
2012-07-1745500.0047100.0042550.0043500.0051723103300
2012-07-1343550.0045950.0042350.0045000.0040117716950
2012-07-1243500.0045000.0043100.0043300.001848096350
2012-07-1146000.0046000.0042900.0044500.0032314191550
2012-07-1045800.0046300.0045100.0045450.0026011863150
2012-07-0948800.0049000.0045700.0046450.0035616866450

   ※ 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