[6907 JQスタンダード] ジオマテック 日足 時系列データ

[6907 JQスタンダード] ジオマテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17904.00920.00904.00912.0091008280100
2017-11-16900.00909.00900.00906.0036003252900
2017-11-15913.00913.00884.00897.002320020874800
2017-11-14934.00934.00912.00917.002910026857300
2017-11-13937.00945.00929.00934.0051004777100
2017-11-10925.00951.00925.00944.003380031859500
2017-11-09953.00953.00930.00931.002380022349400
2017-11-08941.00954.00940.00953.001940018334000
2017-11-07938.00959.00938.00948.002230021133700
2017-11-06960.00964.00934.00946.005030047632700
2017-11-02935.00997.00923.00967.00168200160769600
2017-11-011067.001091.001054.001070.007260077496000
2017-10-311031.001060.001025.001057.002750028782400
2017-10-301039.001063.00999.001030.006470067592200
2017-10-271020.001032.001016.001030.001510015461700
2017-10-261020.001029.001016.001019.0080008156700
2017-10-251032.001032.001019.001021.001050010760700
2017-10-241024.001048.001017.001032.002720027982300
2017-10-231012.001022.001012.001020.001330013542400
2017-10-201020.001020.00995.001010.002450024635600
2017-10-191039.001039.001018.001026.001580016246500
2017-10-181027.001056.001021.001039.006800070686800
2017-10-171020.001020.001010.001013.0086008742000
2017-10-161026.001026.001016.001017.001140011625900
2017-10-131020.001024.001010.001016.001310013306800
2017-10-121021.001030.001017.001020.001740017786400
2017-10-111030.001035.001023.001025.001430014705900
2017-10-101015.001040.001011.001036.003110031948200
2017-10-061029.001029.001012.001017.002250022962400
2017-10-051050.001058.001017.001029.006590068395900
2017-10-041007.001126.001007.001020.00206400217952300
2017-10-03987.001007.00977.00996.002520024986400
2017-10-02991.00991.00968.00987.0090008847600
2017-09-29989.00989.00970.00978.001630015924700
2017-09-28988.00993.00979.00990.001890018669000
2017-09-27968.00983.00967.00982.001250012163900
2017-09-26994.00994.00979.00980.001420013972700
2017-09-25992.00994.00985.00990.0091009019400
2017-09-221005.001005.00979.00984.002320022872600
2017-09-21999.001002.00981.00992.001910018952400
2017-09-201014.001014.00990.00990.002170021705100
2017-09-191017.001020.00988.001014.006130061726500
2017-09-15999.001020.00978.001017.006350063337200
2017-09-14970.001080.00953.001027.00196100198177500
2017-09-13949.00949.00932.00938.002270021347900
2017-09-12934.00954.00927.00950.002820026546000
2017-09-11922.00927.00920.00927.0059005444300
2017-09-08915.00919.00910.00917.001290011807900
2017-09-07935.00935.00908.00911.0075006903200
2017-09-06903.00920.00892.00920.001480013432800
2017-09-05936.00936.00907.00912.003020027771300
2017-09-04947.00948.00925.00935.001900017833800
2017-09-01965.00969.00956.00959.001330012797100
2017-08-31936.00963.00935.00954.004040038405000
2017-08-30932.00937.00924.00925.001330012383000
2017-08-29919.00928.00909.00927.001920017634400
2017-08-28919.00921.00901.00917.00105009594300
2017-08-25927.00931.00911.00922.001760016200200
2017-08-24920.00925.00917.00922.0086007917600
2017-08-23926.00929.00917.00921.001830016922600
2017-08-22924.00924.00907.00921.001320012064700
2017-08-21924.00934.00914.00924.001690015612900
2017-08-18910.00930.00908.00924.001940017893500
2017-08-17918.00928.00910.00927.002440022483700
2017-08-16892.00971.00882.00907.00131900121529700
2017-08-15863.00882.00860.00880.001460012747700
2017-08-14874.00874.00850.00854.003220027746700
2017-08-10900.00901.00880.00889.001300011571500
2017-08-09910.00917.00884.00899.003420030855600
2017-08-08910.00912.00898.00910.002220020133400
2017-08-07908.00910.00898.00905.001920017402700
2017-08-04909.00909.00876.00894.001810016075700
2017-08-03913.00920.00904.00906.001610014729600
2017-08-02883.00912.00880.00905.002960026599700
2017-08-01917.00917.00867.00884.003100027438100
2017-07-31919.00919.00905.00914.00106009663300
2017-07-28924.00926.00916.00916.002140019732100
2017-07-27925.00943.00915.00924.003760034831200
2017-07-26903.00937.00898.00930.005250048165900
2017-07-25895.00918.00888.00894.004930044392200
2017-07-24890.00894.00887.00888.00105009357800
2017-07-21889.00890.00887.00888.0073006490700
2017-07-20887.00887.00883.00884.0060005313000
2017-07-19891.00891.00880.00880.0091008041400
2017-07-18891.00891.00877.00889.001460012924000
2017-07-14899.00899.00886.00886.0098008743500
2017-07-13893.00893.00885.00889.001150010239100
2017-07-12880.00886.00879.00880.001170010312600
2017-07-11878.00878.00870.00873.0041003591100
2017-07-10878.00878.00868.00868.0079006899200
2017-07-07876.00876.00866.00867.0063005478000
2017-07-06884.00884.00869.00870.0063005523300
2017-07-05885.00885.00869.00869.001220010686200
2017-07-04871.00884.00863.00877.002110018503900
2017-07-03863.00868.00861.00861.0076006561600
2017-06-30862.00863.00854.00854.0046003957200
2017-06-29864.00864.00851.00863.0072006187100
2017-06-28863.00863.00854.00856.0031002659500
2017-06-27867.00867.00851.00854.00116009966800
2017-06-26867.00867.00850.00854.0057004873900
2017-06-23870.00873.00850.00860.001420012193700
2017-06-22877.00877.00859.00860.0082007098400
2017-06-21873.00873.00859.00866.002300019935000
2017-06-20857.00885.00857.00873.003090026829000
2017-06-19825.00839.00822.00839.002190018140000
2017-06-16896.00896.00828.00840.004570039286200
2017-06-15906.00906.00893.00893.0082007375400
2017-06-14905.00908.00896.00899.002180019618500
2017-06-13905.00909.00894.00899.002580023235000
2017-06-12870.00909.00864.00899.003460030502200
2017-06-09874.00874.00864.00867.001220010609500
2017-06-08870.00870.00859.00862.0088007605500
2017-06-07870.00870.00862.00866.001580013671800
2017-06-06857.00877.00857.00865.002000017278200
2017-06-05850.00855.00845.00855.0078006632200
2017-06-02847.00849.00841.00845.002120017920800
2017-06-01845.00846.00839.00845.00114009615200
2017-05-31839.00844.00831.00840.0071005948900
2017-05-30837.00837.00831.00831.0094007853600
2017-05-29840.00845.00834.00836.00103008649000
2017-05-26838.00839.00830.00833.001430011937600
2017-05-25835.00836.00829.00833.002310019228400
2017-05-24826.00829.00823.00827.001850015299300
2017-05-23820.00824.00815.00818.001980016229000
2017-05-22812.00814.00800.00812.001580012809400
2017-05-19799.00799.00790.00797.0081006449100
2017-05-18795.00799.00790.00795.002030016113200
2017-05-17813.00813.00806.00807.0035002833700
2017-05-16824.00830.00800.00805.003080025201100
2017-05-15819.00822.00812.00822.002370019378300
2017-05-12819.00819.00808.00813.00106008607100
2017-05-11811.00823.00811.00813.003540028898900
2017-05-10808.00814.00807.00810.002050016611000
2017-05-09812.00820.00810.00811.007700062644300
2017-05-08793.00795.00782.00786.001930015208200
2017-05-02778.00794.00778.00781.002080016335500
2017-05-01796.00796.00780.00783.0098007706600
2017-04-28792.00799.00784.00785.0076006009800
2017-04-27784.00793.00784.00792.0018001422400
2017-04-26782.00784.00776.00784.001290010065100
2017-04-25779.00780.00773.00776.0084006525100
2017-04-24773.00776.00767.00769.00101007794000
2017-04-21768.00769.00761.00764.0089006805300
2017-04-20760.00786.00756.00765.001910014767800
2017-04-19765.00774.00751.00760.0066005002900
2017-04-18758.00775.00758.00759.0030002289300
2017-04-17751.00760.00751.00755.0030002260400
2017-04-14751.00763.00750.00753.0091006872000
2017-04-13765.00767.00756.00765.0067005106900
2017-04-12779.00779.00770.00770.0085006581800
2017-04-11792.00792.00785.00790.0036002841000
2017-04-10793.00796.00784.00792.0027002134500
2017-04-07797.00797.00778.00790.00126009863600
2017-04-06791.00804.00784.00791.001490011809500
2017-04-05791.00809.00785.00805.0081006454600
2017-04-04823.00823.00782.00790.001710013745200
2017-04-03826.00826.00814.00817.001940015925900
2017-03-31825.00825.00811.00811.00114009350400
2017-03-30812.00819.00809.00811.00103008347600
2017-03-29818.00820.00809.00818.00109008887700
2017-03-28818.00821.00818.00819.0084006881400
2017-03-27810.00818.00810.00814.0036002930600
2017-03-24820.00821.00808.00819.0060004904900
2017-03-23805.00812.00804.00811.0063005079000
2017-03-22820.00821.00806.00817.00109008885100
2017-03-21825.00825.00816.00819.0063005171100
2017-03-17829.00829.00817.00819.00114009367600
2017-03-16822.00832.00822.00824.0081006691700
2017-03-15830.00832.00825.00827.0067005556800
2017-03-14839.00839.00830.00833.00104008670800
2017-03-13833.00840.00830.00833.0094007861500
2017-03-10834.00834.00822.00832.0068005635600
2017-03-09838.00850.00820.00820.004440036933800
2017-03-08840.00857.00836.00845.002780023573900
2017-03-07820.00836.00820.00836.001350011159400
2017-03-06817.00836.00816.00816.004230034940500
2017-03-03808.00815.00806.00811.0053004288800
2017-03-02805.00811.00805.00811.0026002103000
2017-03-01806.00809.00804.00805.0018001449500
2017-02-28807.00812.00805.00805.0028002260800
2017-02-27810.00812.00799.00807.00113009088100
2017-02-24817.00817.00808.00809.0038003095700
2017-02-23808.00810.00804.00810.0029002341700
2017-02-22810.00810.00805.00808.0041003306800
2017-02-21810.00810.00800.00808.0027002174000
2017-02-20811.00811.00792.00803.00104008356200
2017-02-17811.00811.00795.00808.002030016263100
2017-02-16817.00817.00809.00815.0044003574200
2017-02-15813.00813.00808.00813.0013001053600
2017-02-14820.00820.00810.00813.0058004720700
2017-02-13810.00822.00810.00820.0060004902600
2017-02-10819.00819.00810.00812.0065005286600
2017-02-09812.00815.00800.00811.001650013320900
2017-02-08824.00825.00810.00811.0094007677100
2017-02-07828.00829.00813.00820.001450011886900
2017-02-06810.00828.00810.00828.002330019100100
2017-02-03794.00825.00791.00804.004740038135600
2017-02-02781.00785.00775.00779.001330010379200
2017-02-01757.00777.00755.00777.0091006920600
2017-01-31765.00765.00757.00758.00115008747600
2017-01-30748.00780.00748.00763.002380018270700
2017-01-27750.00752.00743.00750.0056004197800
2017-01-26741.00755.00741.00750.0098007351500
2017-01-25750.00753.00740.00740.0097007235700
2017-01-24748.00750.00748.00748.0037002770800
2017-01-23747.00751.00747.00748.0015001121900
2017-01-20745.00750.00745.00748.0023001719700
2017-01-19753.00753.00748.00748.0037002779600
2017-01-18750.00758.00750.00753.0068005105800
2017-01-17754.00754.00750.00750.0070005263200
2017-01-16755.00757.00754.00754.0073005513200
2017-01-13752.00755.00752.00754.0035002637300
2017-01-12759.00759.00744.00751.0049003684000
2017-01-11752.00759.00750.00755.0074005582100
2017-01-10742.00752.00740.00750.0094007021300
2017-01-06738.00746.00738.00742.0058004318600
2017-01-05735.00744.00735.00737.0054003993600
2017-01-04719.00740.00719.00734.0099007221900
2016-12-30717.00721.00717.00718.0046003302600
2016-12-29722.00722.00717.00717.0060004314200
2016-12-28720.00721.00719.00719.0059004249200
2016-12-27719.00720.00714.00720.002560018381600
2016-12-26721.00722.00718.00718.001420010228700
2016-12-22725.00725.00719.00720.001770012775300
2016-12-21729.00730.00720.00720.002810020403200
2016-12-20732.00732.00723.00729.00128009317200
2016-12-19750.00750.00720.00732.004340031800900
2016-12-16752.00754.00748.00750.001420010659300
2016-12-15755.00756.00752.00754.0062004677800
2016-12-14762.00763.00751.00756.0094007109600
2016-12-13768.00768.00760.00762.0038002898100
2016-12-12770.00777.00761.00761.001560011991000
2016-12-09769.00770.00760.00761.00118009045400
2016-12-08749.00765.00749.00756.001600012084600
2016-12-07746.00749.00745.00748.0082006127800
2016-12-06743.00746.00742.00743.0061004540900
2016-12-05740.00745.00740.00741.0058004297700
2016-12-02731.00744.00731.00740.001430010561000
2016-12-01727.00733.00727.00730.0081005907300
2016-11-30726.00729.00726.00729.0068004944700
2016-11-29725.00726.00725.00725.0054003918900
2016-11-28727.00727.00723.00726.0074005372900
2016-11-25732.00732.00725.00726.0092006700700
2016-11-24730.00730.00722.00724.0050003635400
2016-11-22718.00723.00716.00721.0099007109200
2016-11-21714.00717.00714.00717.0097006935900
2016-11-18714.00714.00707.00713.0098006961800
2016-11-17706.00715.00705.00708.0066004679700
2016-11-16688.00709.00688.00705.0042002946200
2016-11-15689.00692.00687.00688.00114007851300

   ※ 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