[6862 JQスタンダード] ミナトホールディングス 日足 時系列データ

[6862 JQスタンダード] ミナトホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20435.00442.00434.00442.006210027190400
2017-11-17439.00441.00433.00435.004350019020500
2017-11-16433.00447.00431.00431.006060026255200
2017-11-15450.00455.00429.00431.0014950065786300
2017-11-14450.00459.00423.00437.0015940070023100
2017-11-13466.00466.00449.00449.007730035314900
2017-11-10441.00446.00440.00442.003450015242400
2017-11-09450.00453.00440.00440.005490024507900
2017-11-08444.00452.00443.00450.00208009334300
2017-11-07448.00449.00441.00444.006710029883000
2017-11-06452.00456.00448.00448.003230014573200
2017-11-02460.00460.00451.00454.004690021300900
2017-11-01469.00469.00458.00460.004830022384700
2017-10-31459.00466.00459.00465.003340015441700
2017-10-30460.00464.00456.00463.004860022373800
2017-10-27451.00459.00451.00458.002890013149300
2017-10-26454.00458.00450.00452.004080018442200
2017-10-25447.00463.00442.00450.0013920062932000
2017-10-24445.00446.00438.00439.0018990083948200
2017-10-23456.00468.00451.00453.0012320056457600
2017-10-20463.00465.00457.00458.003680016938000
2017-10-19467.00476.00461.00463.003360015665500
2017-10-18461.00467.00460.00466.003220014910400
2017-10-17469.00473.00458.00458.005130023865700
2017-10-16472.00484.00468.00468.008010037981600
2017-10-13491.00491.00470.00471.0018120086882700
2017-10-12502.00507.00493.00493.0010070050246700
2017-10-11507.00509.00501.00502.002870014492600
2017-10-10502.00512.00499.00509.002600013133100
2017-10-06503.00508.00498.00502.003760018881300
2017-10-05511.00513.00503.00503.003220016329000
2017-10-04521.00521.00512.00512.003280016918300
2017-10-03521.00523.00510.00513.005010025885500
2017-10-02504.00524.00504.00519.003400017497100
2017-09-29517.00518.00509.00511.003090015817300
2017-09-28499.00519.00499.00510.009430047798800
2017-09-27500.00513.00495.00500.0018210091552000
2017-09-26104.00106.00103.00104.0021400022298000
2017-09-25107.00108.00103.00105.0075400079109000
2017-09-22109.00109.00106.00106.001033000110614000
2017-09-21111.00116.00108.00109.002333000259985000
2017-09-20108.00114.00106.00111.001476000162788000
2017-09-19107.00109.00106.00107.0070600076001000
2017-09-15103.00107.00103.00107.0030100031750000
2017-09-14106.00106.00103.00104.0020900021890000
2017-09-13108.00108.00105.00105.0018300019517000
2017-09-12103.00107.00103.00107.0037000038839000
2017-09-11100.00104.00100.00103.0028300028864000
2017-09-0898.00100.0098.0099.0034000033602000
2017-09-07100.00102.0099.0099.0018900019008000
2017-09-0697.00101.0097.00100.0058900058757000
2017-09-05104.00104.0096.00100.001352000134193000
2017-09-04105.00106.00103.00103.0044700046433000
2017-09-01108.00108.00105.00107.0045000047956000
2017-08-31107.00108.00106.00108.0022400023998000
2017-08-30107.00108.00106.00106.0019200020436000
2017-08-29105.00107.00105.00107.0054500057439000
2017-08-28107.00111.00106.00107.00940000101339000
2017-08-25105.00114.00105.00107.003732000411422000
2017-08-24103.00106.00103.00105.0042000043941000
2017-08-23105.00105.00103.00104.0038000039534000
2017-08-22102.00104.00102.00104.0045800047214000
2017-08-21102.00104.00102.00104.0032800033601000
2017-08-18104.00106.00102.00103.0069300071895000
2017-08-17106.00107.00104.00106.0079400083494000
2017-08-16105.00108.00105.00107.0032200034241000
2017-08-15107.00108.00105.00106.0067800072029000
2017-08-14105.00109.00101.00107.001418000148877000
2017-08-10118.00118.00111.00115.00916000104998000
2017-08-09119.00119.00115.00117.0062000072518000
2017-08-08118.00120.00116.00119.0055900066064000
2017-08-07117.00120.00117.00118.0053900063654000
2017-08-04116.00118.00115.00116.0057500066996000
2017-08-03120.00120.00114.00116.00912000106202000
2017-08-02116.00120.00116.00119.0067000079228000
2017-08-01120.00121.00114.00116.001681000196464000
2017-07-31119.00123.00118.00120.002237000268676000
2017-07-28130.00131.00116.00117.005372000660322000
2017-07-27123.00129.00121.00129.003704000467856000
2017-07-26124.00125.00121.00123.001957000240762000
2017-07-25120.00124.00119.00124.001610000195200000
2017-07-24116.00120.00116.00120.0083700098661000
2017-07-21120.00123.00118.00119.001626000195299000
2017-07-20119.00122.00117.00119.003139000376157000
2017-07-19113.00118.00112.00117.001288000147977000
2017-07-18119.00120.00112.00112.001800000207150000
2017-07-14123.00125.00118.00118.003703000448207000
2017-07-13116.00121.00112.00121.002317000268219000
2017-07-12117.00117.00113.00115.001577000181460000
2017-07-11113.00120.00113.00116.003553000415104000
2017-07-10113.00113.00107.00112.002611000288754000
2017-07-07111.00119.00110.00112.002992000340506000
2017-07-06116.00117.00110.00113.003319000375879000
2017-07-05131.00133.00114.00118.00165670002041811000
2017-07-04104.00114.00102.00109.009133000992465000
2017-07-03101.00105.00100.00103.001682000173066000
2017-06-30100.00102.0099.00101.0057800057939000
2017-06-29101.00103.00100.00101.0055300055977000
2017-06-28102.00102.0099.00100.0097300097497000
2017-06-27103.00103.00101.00103.0063600064791000
2017-06-26100.00103.0099.00103.001089000110195000
2017-06-23101.00104.0098.0099.002310000231734000
2017-06-2296.00103.0096.00101.001964000196554000
2017-06-2197.0098.0096.0096.0079200076611000
2017-06-2099.00100.0097.0098.0049300048566000
2017-06-1999.00100.0098.0099.0030900030532000
2017-06-1698.0099.0097.0099.0025900025472000
2017-06-1598.0099.0097.0097.0063300061986000
2017-06-14101.00102.0098.0098.0091200090886000
2017-06-1399.00101.0099.00101.0041400041395000
2017-06-12101.00101.0099.0099.0042500042487000
2017-06-09100.00102.0099.00101.0032600032725000
2017-06-08101.00102.00100.00101.0033000033326000
2017-06-0799.00102.0099.00100.0037200037436000
2017-06-06102.00102.0099.0099.0060800061135000
2017-06-05103.00103.00102.00102.0033100033836000
2017-06-02104.00105.00102.00102.0064500066762000
2017-06-01102.00105.00102.00105.0081600084521000
2017-05-31100.00103.00100.00102.0083200084601000
2017-05-3099.00101.0099.00100.0046300046314000
2017-05-29100.00101.0099.0099.0028500028486000
2017-05-26102.00104.00100.00101.0074800075917000
2017-05-25100.00102.0099.00100.0082700083204000
2017-05-24100.00102.0098.00100.0068500068275000
2017-05-2399.0099.0095.0097.0080800078485000
2017-05-2298.0099.0097.0099.0035400034905000
2017-05-1999.0099.0097.0097.0063600062204000
2017-05-1899.0099.0096.0098.001280000125169000
2017-05-17104.00105.00102.00103.0066500068846000
2017-05-16104.00107.00101.00103.002320000240583000
2017-05-1599.00100.0097.0099.0075500074407000
2017-05-1299.00101.0099.00101.0034000033791000
2017-05-1199.00101.0099.0099.0040400040318000
2017-05-10100.00101.0099.00100.0052300052111000
2017-05-0997.0099.0097.0099.0053300052434000
2017-05-0896.0098.0095.0097.0057700055827000
2017-05-0293.0095.0093.0095.0020900019708000
2017-05-0193.0093.0092.0092.0016600015395000
2017-04-2894.0094.0092.0093.0014700013653000
2017-04-2794.0095.0093.0094.00440004136000
2017-04-2693.0095.0093.0095.0032100030034000
2017-04-2591.0092.0091.0092.0013900012763000
2017-04-2494.0096.0090.0091.0054200049889000
2017-04-2195.0095.0093.0095.0023600022211000
2017-04-2095.0097.0093.0095.0029700028176000
2017-04-1992.0097.0091.0095.0053600050829000
2017-04-1889.0093.0089.0093.0033300030197000
2017-04-1785.0089.0085.0088.0027900024178000
2017-04-1487.0087.0085.0085.0035400030552000
2017-04-1385.0088.0084.0087.0041600035539000
2017-04-1289.0089.0083.0085.001419000120574000
2017-04-1191.0091.0089.0089.0041800037591000
2017-04-1092.0092.0090.0091.0021000019119000
2017-04-0791.0093.0089.0091.0044900040805000
2017-04-0694.0096.0090.0090.001236000114697000
2017-04-0591.0093.0091.0091.0026000023983000
2017-04-0495.0097.0091.0091.001094000101994000
2017-04-0395.0095.0093.0095.0014400013561000
2017-03-3195.0095.0094.0095.0013900013094000
2017-03-3094.0095.0094.0094.0024000022605000
2017-03-2994.0096.0094.0094.0023600022363000
2017-03-2893.0094.0092.0093.0034500032077000
2017-03-2796.0096.0093.0093.0041700039490000
2017-03-2497.0097.0095.0097.0028000026853000
2017-03-2396.0097.0095.0096.0022300021395000
2017-03-2296.0097.0095.0096.0047500045544000
2017-03-2196.0099.0095.0097.0040100038834000
2017-03-1798.0099.0096.0097.0050000048700000
2017-03-1696.0099.0096.0098.0059800058112000
2017-03-15101.00101.0098.0098.0056100055670000
2017-03-14101.00101.0099.00100.0052300052448000
2017-03-13101.00102.00101.00101.0026300026657000
2017-03-10101.00102.00101.00102.0031400031871000
2017-03-09102.00103.00101.00101.0062800063917000
2017-03-08103.00104.00102.00102.0043700044937000
2017-03-07103.00104.00102.00102.0054200055712000
2017-03-06104.00105.00102.00103.0077200079930000
2017-03-03103.00104.00102.00103.0023800024488000
2017-03-02104.00105.00102.00104.0059800061664000
2017-03-01104.00105.00100.00103.0096200099111000
2017-02-28104.00105.00103.00105.0053900055964000
2017-02-27104.00105.00103.00103.0036300037717000
2017-02-24103.00106.00102.00104.0057000059241000
2017-02-23104.00104.00101.00103.0064500066168000
2017-02-22105.00105.00103.00104.0060100062668000
2017-02-21107.00107.00103.00105.001634000170840000
2017-02-20111.00112.00104.00108.001760000190338000
2017-02-17110.00112.00108.00110.001130000123916000
2017-02-16108.00112.00106.00110.001935000210474000
2017-02-15103.00109.00101.00107.002026000214469000
2017-02-14102.00103.00101.00102.0046000046813000
2017-02-13102.00104.00101.00102.00995000101755000
2017-02-10100.00101.0099.00100.0062700062710000
2017-02-09102.00103.0099.00100.0083500083606000
2017-02-0898.00103.0097.00103.0087000087673000
2017-02-0799.00100.0097.0098.0037100036486000
2017-02-0695.00101.0094.00100.001186000114755000
2017-02-0399.0099.0095.0095.001299000125987000
2017-02-02101.00102.0098.0099.001113000111430000
2017-02-01101.00103.00100.00101.0040300040897000
2017-01-31101.00103.00101.00101.0055400056525000
2017-01-30104.00104.00101.00102.001336000136571000
2017-01-27107.00107.00104.00105.0083900088084000
2017-01-26105.00108.00104.00107.001026000109312000
2017-01-25103.00107.00103.00105.001424000149209000
2017-01-24100.00103.0099.00102.0098000098914000
2017-01-23100.00103.0099.00101.001990000199714000
2017-01-20115.00115.00102.00103.004283000465440000
2017-01-19117.00119.00114.00116.001402000163010000
2017-01-18117.00124.00113.00117.004926000578954000
2017-01-17127.00129.00119.00120.005648000697595000
2017-01-16121.00125.00118.00123.004891000596844000
2017-01-13117.00120.00115.00118.001576000185016000
2017-01-12118.00118.00114.00117.002038000236228000
2017-01-11113.00120.00112.00119.001633000188679000
2017-01-10115.00115.00112.00113.001083000122948000
2017-01-06115.00115.00113.00115.00972000110732000
2017-01-05114.00117.00113.00115.00978000112690000
2017-01-04112.00114.00111.00112.0069800078530000
2016-12-30111.00114.00110.00110.001518000169643000
2016-12-29115.00115.00112.00113.001002000114105000
2016-12-28113.00117.00110.00116.001502000171403000
2016-12-27117.00117.00110.00112.003170000359467000
2016-12-26123.00126.00117.00118.003797000461611000
2016-12-22121.00126.00116.00118.007682000925295000
2016-12-21112.00130.00108.00126.00228540002766341000
2016-12-20124.00131.00110.00114.00168660002038837000
2016-12-19102.00118.00100.00114.00198140002211627000
2016-12-1698.0099.0097.0098.0074900073410000
2016-12-15100.00101.0097.0097.001260000124227000
2016-12-14102.00104.0098.00101.003084000310552000
2016-12-13100.00101.0098.0099.001103000109615000
2016-12-1296.00101.0095.00100.003284000323565000
2016-12-0995.0096.0093.0095.0092200087089000
2016-12-0899.0099.0095.0096.001309000126100000
2016-12-0797.00100.0093.0098.002372000228939000
2016-12-0698.00102.0095.0096.003827000373617000
2016-12-0589.00102.0088.0095.008853000841706000
2016-12-0289.0092.0087.0089.00106300094956000
2016-12-0191.0091.0088.0089.0062400055546000
2016-11-3093.0093.0089.0090.0073900066914000
2016-11-2991.0093.0089.0093.00100200090686000
2016-11-2887.0093.0086.0090.002442000217960000
2016-11-2588.0089.0083.0085.0099100084434000
2016-11-2483.0088.0083.0088.001221000104520000
2016-11-2282.0082.0079.0082.0089400072053000
2016-11-2182.0083.0082.0082.0027100022250000
2016-11-1881.0083.0081.0082.0031800026053000
2016-11-1780.0081.0080.0081.0019600015774000
2016-11-1680.0080.0079.0080.0044600035660000

   ※ 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