[6867 JQスタンダード] リーダー電子 日足 時系列データ

[6867 JQスタンダード] リーダー電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15680.00688.00650.00652.004700031290200
2017-12-14687.00710.00668.00679.004930033692100
2017-12-13712.00712.00680.00700.003320023011600
2017-12-12713.00760.00702.00707.009250067377200
2017-12-11695.00730.00686.00699.007220051001400
2017-12-08679.00723.00658.00723.009390064612600
2017-12-07672.00690.00652.00678.0013550091047300
2017-12-06689.00714.00670.00672.00167200114334600
2017-12-05707.00776.00672.00699.00562100398823500
2017-12-04750.00878.00747.00767.00941200791425400
2017-12-01745.00791.00687.00728.00548100403867500
2017-11-30632.00730.00630.00730.00833800583276200
2017-11-29570.00633.00560.00630.00167400101727800
2017-11-28552.00567.00539.00564.002300012840200
2017-11-27541.00558.00535.00554.003640019751700
2017-11-24579.00579.00546.00550.00145008063100
2017-11-22587.00587.00565.00570.003530020452700
2017-11-21549.00580.00547.00567.006480036819500
2017-11-20514.00565.00514.00547.006600035767900
2017-11-17502.00545.00502.00534.0010770056793400
2017-11-16480.00496.00480.00489.00141006854300
2017-11-15503.00509.00484.00484.004300021075700
2017-11-14500.00509.00500.00509.003490017577900
2017-11-13516.00518.00496.00510.004830024440600
2017-11-10533.00533.00516.00516.004940025816400
2017-11-09566.00566.00526.00539.0014080076568400
2017-11-08547.00596.00541.00556.00226000127353200
2017-11-07570.00645.00546.00552.00877700524378100
2017-11-06606.00666.00536.00575.0019555001204134600
2017-11-02510.00566.00505.00566.00371600206010000
2017-11-01486.00486.00473.00486.0010910052998100
2017-10-31398.00413.00398.00406.0086003453600
2017-10-30412.00416.00406.00406.00113004643500
2017-10-27420.00420.00411.00412.0060002483900
2017-10-26418.00420.00415.00415.0080003342700
2017-10-25427.00428.00418.00418.00124005255400
2017-10-24424.00424.00420.00420.001500632200
2017-10-23425.00425.00418.00418.0056002364700
2017-10-20422.00422.00413.00413.0033001382000
2017-10-19413.00415.00413.00414.0037001528700
2017-10-18422.00422.00413.00416.0084003519400
2017-10-17421.00421.00416.00416.0034001417700
2017-10-16412.00420.00411.00420.00164006810500
2017-10-13411.00420.00407.00411.00143005897400
2017-10-12416.00422.00415.00419.00236009841100
2017-10-11440.00440.00418.00424.004350018576100
2017-10-10443.00450.00438.00449.00115005111600
2017-10-06433.00439.00427.00431.00128005534500
2017-10-05450.00459.00438.00438.00202008990000
2017-10-04464.00472.00450.00451.00173007961400
2017-10-03485.00485.00456.00464.00170007930100
2017-10-02509.00509.00474.00484.004020019665900
2017-09-29469.00506.00456.00506.007550037124600
2017-09-28451.00470.00428.00464.004680021067800
2017-09-27449.00498.00432.00435.009370042794000
2017-09-26437.00439.00416.00428.00183007858200
2017-09-25418.00430.00413.00421.0087003640000
2017-09-22432.00445.00415.00425.00164007065300
2017-09-21403.00460.00403.00431.007700033561100
2017-09-20397.00411.00397.00401.0087003534000
2017-09-19387.00408.00387.00401.0097003828200
2017-09-15402.00402.00392.00395.0052002057400
2017-09-14408.00411.00393.00402.00180007276700
2017-09-13385.00439.00374.00408.008890036557800
2017-09-12381.00382.00367.00377.00210007813600
2017-09-11369.00375.00366.00375.0089003293500
2017-09-08366.00370.00363.00369.0033001204900
2017-09-07374.00379.00367.00368.0083003099000
2017-09-06372.00374.00365.00368.00195007208900
2017-09-05373.00382.00368.00370.004370016330400
2017-09-04395.00400.00386.00387.005990023498300
2017-09-01500.00526.00406.00411.00438300211141900
2017-08-31385.00446.00385.00446.00231300100706500
2017-08-30369.00374.00364.00366.0033001212000
2017-08-29369.00370.00361.00363.0088003220600
2017-08-28355.00362.00354.00361.0048001705600
2017-08-25349.00351.00349.00350.0029001014100
2017-08-24354.00354.00350.00350.00600211400
2017-08-23354.00354.00354.00354.001000354000
2017-08-22358.00358.00350.00350.0029001031000
2017-08-21352.00352.00352.00352.00300105600
2017-08-1800
2017-08-17352.00352.00352.00352.0010035200
2017-08-16343.00343.00343.00343.0020068600
2017-08-15345.00345.00345.00345.0020069000
2017-08-14341.00345.00338.00345.0034001166900
2017-08-10353.00353.00341.00349.0047001633400
2017-08-09350.00350.00349.00349.00500174800
2017-08-08349.00353.00349.00349.0064002243000
2017-08-07362.00362.00345.00353.00167005822000
2017-08-04358.00358.00355.00355.002500890400
2017-08-03355.00358.00355.00358.00400142600
2017-08-02355.00359.00351.00359.0051001810200
2017-08-01356.00366.00350.00357.00272009596600
2017-07-31373.00373.00363.00364.00120004405000
2017-07-28353.00378.00353.00368.00100003683000
2017-07-27351.00351.00351.00351.001000351000
2017-07-26350.00350.00350.00350.0030001050000
2017-07-25347.00347.00347.00347.001000347000
2017-07-24355.00355.00350.00350.00120004221000
2017-07-21363.00363.00354.00355.0060002137000
2017-07-20355.00369.00355.00369.00100003642000
2017-07-19352.00352.00345.00345.0030001043000
2017-07-18339.00353.00339.00352.0050001741000
2017-07-14335.00335.00335.00335.0040001340000
2017-07-13344.00344.00336.00336.002000680000
2017-07-12345.00345.00338.00338.002000683000
2017-07-11338.00338.00338.00338.001000338000
2017-07-10333.00338.00333.00338.0040001340000
2017-07-07333.00333.00333.00333.003000999000
2017-07-06342.00347.00333.00333.0090003041000
2017-07-05350.00350.00343.00343.002000693000
2017-07-04365.00365.00341.00343.00270009581000
2017-07-03390.00400.00358.00369.005100019165000
2017-06-30338.00410.00338.00383.0012400047397000
2017-06-29331.00331.00330.00330.0050001652000
2017-06-28321.00330.00318.00330.00180005806000
2017-06-27338.00370.00318.00321.0015300053057000
2017-06-2600
2017-06-23290.00290.00290.00290.001000290000
2017-06-2200
2017-06-21292.00292.00290.00290.002000582000
2017-06-20289.00290.00289.00290.0040001158000
2017-06-19287.00287.00287.00287.003000861000
2017-06-16286.00286.00286.00286.00110003146000
2017-06-15290.00290.00288.00288.002000578000
2017-06-14290.00290.00290.00290.001000290000
2017-06-13287.00287.00287.00287.001000287000
2017-06-12286.00286.00286.00286.0060001716000
2017-06-09283.00286.00283.00286.0090002558000
2017-06-08281.00281.00281.00281.0050001405000
2017-06-07284.00284.00284.00284.001000284000
2017-06-06289.00289.00283.00283.0060001712000
2017-06-05290.00290.00290.00290.001000290000
2017-06-02286.00287.00282.00285.0060001707000
2017-06-01292.00292.00284.00284.00100002892000
2017-05-31292.00292.00291.00291.00110003211000
2017-05-30291.00291.00290.00291.0090002612000
2017-05-2900
2017-05-26288.00291.00288.00290.0080002316000
2017-05-25288.00288.00284.00284.002000572000
2017-05-24295.00295.00285.00285.003000873000
2017-05-23293.00295.00293.00295.0050001469000
2017-05-22288.00294.00286.00293.0070002031000
2017-05-19285.00285.00285.00285.001000285000
2017-05-1800
2017-05-17284.00284.00284.00284.0050001420000
2017-05-16283.00283.00280.00280.002000563000
2017-05-15282.00282.00281.00281.0040001126000
2017-05-12278.00282.00278.00282.002000560000
2017-05-11283.00283.00281.00281.0040001130000
2017-05-10281.00283.00281.00283.002000564000
2017-05-09284.00285.00280.00280.003000849000
2017-05-08283.00283.00277.00278.0060001681000
2017-05-02283.00283.00283.00283.002000566000
2017-05-01280.00282.00277.00282.003000839000
2017-04-2800
2017-04-27277.00279.00277.00277.0040001110000
2017-04-26278.00279.00278.00279.002000557000
2017-04-25282.00282.00280.00280.0040001125000
2017-04-24280.00280.00280.00280.001000280000
2017-04-2100
2017-04-20278.00278.00278.00278.002000556000
2017-04-1900
2017-04-18267.00283.00267.00283.0080002184000
2017-04-17264.00266.00264.00266.00130003436000
2017-04-14289.00289.00277.00277.00100002821000
2017-04-13288.00288.00288.00288.001000288000
2017-04-12288.00288.00288.00288.002000576000
2017-04-1100
2017-04-10287.00287.00287.00287.001000287000
2017-04-07288.00288.00286.00287.0050001436000
2017-04-06291.00291.00288.00288.0050001448000
2017-04-0500
2017-04-0400
2017-04-03297.00299.00297.00299.0050001491000
2017-03-31292.00294.00292.00294.0050001463000
2017-03-30300.00300.00300.00300.001000300000
2017-03-2900
2017-03-28297.00297.00297.00297.001000297000
2017-03-27305.00305.00297.00297.002000602000
2017-03-24294.00295.00294.00295.003000883000
2017-03-23300.00300.00294.00294.002000594000
2017-03-22290.00300.00290.00300.003000887000
2017-03-21315.00315.00313.00313.0090002819000
2017-03-17294.00294.00294.00294.002000588000
2017-03-16291.00291.00291.00291.001000291000
2017-03-15295.00295.00295.00295.001000295000
2017-03-14295.00295.00295.00295.0080002360000
2017-03-13290.00298.00290.00295.0070002068000
2017-03-10286.00288.00286.00288.0040001146000
2017-03-09286.00286.00286.00286.001000286000
2017-03-08279.00280.00279.00280.002000559000
2017-03-07276.00278.00274.00278.00160004423000
2017-03-06283.00283.00281.00281.0070001976000
2017-03-03289.00289.00289.00289.002000578000
2017-03-02298.00298.00283.00286.00140004031000
2017-03-01291.00295.00291.00295.003000877000
2017-02-28299.00299.00299.00299.001000299000
2017-02-2700
2017-02-24303.00303.00303.00303.001000303000
2017-02-23301.00301.00301.00301.001000301000
2017-02-22298.00300.00298.00300.00120003582000
2017-02-21310.00310.00295.00295.0070002122000
2017-02-20310.00310.00310.00310.003000930000
2017-02-17315.00315.00315.00315.001000315000
2017-02-16315.00315.00310.00310.00110003440000
2017-02-15306.00307.00303.00307.0070002144000
2017-02-14313.00313.00305.00306.00120003715000
2017-02-13325.00348.00293.00337.003200010135000
2017-02-10290.00293.00287.00293.00110003175000
2017-02-0900
2017-02-0800
2017-02-07286.00286.00286.00286.003000858000
2017-02-06290.00290.00286.00286.002000576000
2017-02-0300
2017-02-02290.00290.00285.00285.002000575000
2017-02-01290.00290.00290.00290.001000290000
2017-01-31290.00290.00290.00290.001000290000
2017-01-3000
2017-01-27288.00288.00286.00286.00110003166000
2017-01-26291.00295.00290.00290.0090002617000
2017-01-25294.00294.00294.00294.001000294000
2017-01-2400
2017-01-23288.00288.00288.00288.001000288000
2017-01-20290.00290.00288.00288.002000578000
2017-01-19288.00288.00286.00286.002000574000
2017-01-18290.00290.00288.00288.002000578000
2017-01-17291.00291.00291.00291.002000582000
2017-01-1600
2017-01-13291.00291.00291.00291.003000873000
2017-01-12291.00291.00291.00291.003000873000
2017-01-11291.00291.00291.00291.00110003201000
2017-01-10294.00294.00290.00290.002000584000
2017-01-06282.00282.00282.00282.002000564000
2017-01-05285.00285.00281.00281.00140003974000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27286.00286.00281.00285.003000852000
2016-12-26286.00286.00286.00286.001000286000
2016-12-22295.00295.00295.00295.001000295000
2016-12-21300.00300.00300.00300.001000300000
2016-12-20295.00295.00295.00295.003000885000
2016-12-19290.00290.00286.00286.002000576000
2016-12-16290.00290.00290.00290.001000290000
2016-12-15290.00290.00290.00290.0060001740000
2016-12-1400
2016-12-13284.00284.00284.00284.001000284000

   ※ 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