[6944 JQスタンダード] アイレックス 日足 時系列データ

[6944 JQスタンダード] アイレックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12231.00238.00230.00231.008500019792000
2017-12-11227.00235.00224.00235.0024000055074000
2017-12-08217.00225.00216.00225.0018900041490000
2017-12-07215.00222.00215.00221.009400020396000
2017-12-06216.00221.00215.00215.0013600029511000
2017-12-05225.00225.00218.00218.007800017308000
2017-12-04230.00230.00225.00225.00390008891000
2017-12-01232.00232.00221.00229.0012400028009000
2017-11-30231.00235.00231.00231.005400012559000
2017-11-29238.00241.00232.00232.0012300029153000
2017-11-28240.00247.00234.00236.0015500037145000
2017-11-27248.00248.00234.00234.0027300065479000
2017-11-24233.00265.00233.00251.001344000337292000
2017-11-22224.00229.00222.00225.007800017634000
2017-11-21224.00227.00221.00226.009100020378000
2017-11-20216.00222.00213.00222.005600012148000
2017-11-17217.00221.00210.00213.0013000027834000
2017-11-16213.00220.00212.00216.0020100043330000
2017-11-15228.00228.00210.00213.0027300059083000
2017-11-14233.00235.00231.00232.005800013517000
2017-11-13242.00242.00235.00235.005600013329000
2017-11-10241.00242.00236.00241.007400017682000
2017-11-09250.00252.00239.00241.0019700048219000
2017-11-08257.00257.00251.00253.004900012414000
2017-11-07262.00263.00252.00256.0012200031494000
2017-11-06271.00271.00266.00266.00250006731000
2017-11-02265.00269.00265.00268.006300016760000
2017-11-01274.00276.00272.00272.00360009841000
2017-10-31270.00277.00265.00274.008500023084000
2017-10-30279.00281.00266.00270.0019600053685000
2017-10-27286.00289.00277.00280.0017900050672000
2017-10-26268.00284.00268.00283.0033600093120000
2017-10-25265.00273.00265.00269.0021100056825000
2017-10-24262.00265.00261.00264.0010100026472000
2017-10-23261.00266.00260.00266.003900010292000
2017-10-20261.00262.00258.00260.004200010918000
2017-10-19265.00265.00262.00262.00280007383000
2017-10-18264.00266.00263.00264.005200013745000
2017-10-17264.00268.00263.00264.003900010314000
2017-10-16273.00273.00265.00268.007700020604000
2017-10-13279.00280.00272.00275.007000019309000
2017-10-12271.00285.00271.00280.008100022660000
2017-10-11272.00273.00268.00271.00290007855000
2017-10-10265.00270.00265.00270.00210005631000
2017-10-06267.00269.00262.00265.005400014314000
2017-10-05274.00277.00266.00266.005600015095000
2017-10-04277.00278.00266.00274.007500020526000
2017-10-03286.00287.00275.00277.009300026045000
2017-10-02289.00292.00284.00286.006800019487000
2017-09-29304.00304.00291.00291.0015200044885000
2017-09-28290.00302.00290.00296.0014700043528000
2017-09-27282.00295.00280.00290.0011900034228000
2017-09-26280.00282.00274.00280.005100014240000
2017-09-25269.00284.00269.00282.0011200031243000
2017-09-22275.00275.00267.00270.009100024612000
2017-09-21270.00281.00268.00272.0032100087644000
2017-09-20259.00261.00253.00258.008800022537000
2017-09-19253.00263.00249.00260.0013600034975000
2017-09-15246.00253.00245.00250.00360008959000
2017-09-14250.00250.00247.00247.004500011157000
2017-09-13258.00260.00249.00249.005900015015000
2017-09-12248.00255.00248.00255.005200013048000
2017-09-11243.00250.00243.00248.006500016015000
2017-09-08241.00245.00238.00238.006800016345000
2017-09-07245.00245.00239.00240.006200014983000
2017-09-06238.00246.00236.00243.004700011343000
2017-09-05255.00258.00234.00246.0014600035886000
2017-09-04263.00264.00249.00258.0012500032013000
2017-09-01262.00269.00261.00263.006600017479000
2017-08-31261.00262.00260.00260.00140003657000
2017-08-30266.00266.00259.00261.008500022310000
2017-08-29261.00264.00257.00264.005500014356000
2017-08-28259.00268.00257.00263.007200018976000
2017-08-25251.00264.00251.00259.0016500042608000
2017-08-24247.00249.00241.00248.008100019886000
2017-08-23255.00256.00249.00249.007600019151000
2017-08-22254.00256.00251.00254.005300013441000
2017-08-21262.00262.00251.00253.006600016840000
2017-08-18263.00264.00261.00262.00270007088000
2017-08-17263.00266.00263.00265.00280007411000
2017-08-16256.00264.00254.00262.005400014030000
2017-08-15259.00259.00255.00256.004300011049000
2017-08-14247.00258.00247.00254.005200013045000
2017-08-10276.00276.00260.00265.0015500041462000
2017-08-09284.00285.00265.00274.0010800029493000
2017-08-08268.00287.00267.00286.0015500043014000
2017-08-07273.00273.00263.00268.0012200032626000
2017-08-04271.00277.00271.00271.004300011696000
2017-08-03279.00279.00272.00274.005500015128000
2017-08-02272.00281.00271.00280.009700026713000
2017-08-01292.00293.00276.00276.0016800047327000
2017-07-31286.00291.00286.00289.006400018455000
2017-07-28298.00298.00286.00290.0010500030624000
2017-07-27304.00305.00297.00297.004600013785000
2017-07-26307.00310.00303.00303.008800027019000
2017-07-25301.00309.00301.00307.0011100033971000
2017-07-24299.00304.00297.00301.00270008155000
2017-07-21306.00306.00297.00299.009000027030000
2017-07-20307.00316.00296.00306.00689000211068000
2017-07-19282.00289.00282.00284.005300015074000
2017-07-18293.00293.00284.00285.007800022341000
2017-07-14296.00298.00292.00292.005300015639000
2017-07-13303.00303.00296.00297.00320009525000
2017-07-12301.00307.00299.00303.008400025409000
2017-07-11300.00308.00300.00303.006500019791000
2017-07-10292.00304.00292.00300.0010700031964000
2017-07-07286.00294.00283.00294.007800022453000
2017-07-06290.00290.00286.00290.008200023625000
2017-07-05291.00295.00281.00292.0028800082767000
2017-07-04313.00313.00291.00293.0022400067035000
2017-07-03311.00311.00307.00309.009900030625000
2017-06-30305.00311.00301.00308.0011400034834000
2017-06-29307.00313.00307.00311.008700026984000
2017-06-28320.00320.00304.00306.0020300062682000
2017-06-27329.00329.00316.00320.0013200042151000
2017-06-26316.00326.00311.00322.0014600046617000
2017-06-23330.00330.00314.00314.0020000064334000
2017-06-22336.00337.00327.00330.0028600095003000
2017-06-21323.00338.00319.00337.00320000106103000
2017-06-20317.00329.00315.00323.0027600089196000
2017-06-19303.00321.00303.00311.0012200038152000
2017-06-16301.00307.00299.00303.0022500067907000
2017-06-15315.00323.00301.00308.0031000096512000
2017-06-14323.00338.00317.00317.00522000170684000
2017-06-13312.00328.00303.00325.00459000145876000
2017-06-12332.00332.00308.00312.00684000217820000
2017-06-09325.00351.00325.00330.001005000337282000
2017-06-08363.00365.00323.00330.002130000733375000
2017-06-07304.00367.00302.00347.0078010002647291000
2017-06-06294.00296.00276.00289.00804000230452000
2017-06-05288.00297.00284.00297.001094000318136000
2017-06-02282.00282.00274.00280.00441000122651000
2017-06-01267.00282.00264.00282.00569000156442000
2017-05-31270.00278.00266.00266.0023100062743000
2017-05-30262.00274.00260.00271.0018800050321000
2017-05-29260.00265.00257.00261.0012400032286000
2017-05-26270.00276.00261.00266.0031500084254000
2017-05-25274.00281.00267.00269.00401000110067000
2017-05-24274.00277.00269.00276.00493000134543000
2017-05-23255.00278.00252.00274.001072000289521000
2017-05-22267.00267.00254.00254.00457000119153000
2017-05-19260.00262.00251.00260.0033200085577000
2017-05-18240.00258.00231.00255.0025400061770000
2017-05-17260.00260.00251.00252.0019800050549000
2017-05-16259.00260.00244.00258.0029600074836000
2017-05-15267.00267.00256.00256.0025500066704000
2017-05-12261.00265.00254.00264.00471000122867000
2017-05-11242.00261.00239.00260.001843000461256000
2017-05-10226.00232.00226.00230.0020600047260000
2017-05-09228.00228.00223.00224.0012400027986000
2017-05-08215.00227.00215.00222.0025100055454000
2017-05-02210.00213.00210.00212.00290006155000
2017-05-01215.00215.00210.00210.005200011013000
2017-04-28216.00217.00212.00214.006800014559000
2017-04-27212.00216.00211.00215.007600016234000
2017-04-26209.00215.00208.00210.009200019435000
2017-04-25203.00210.00201.00208.009100018840000
2017-04-24205.00207.00200.00202.00450009125000
2017-04-21208.00210.00203.00204.006200012718000
2017-04-20220.00221.00208.00208.0017500037677000
2017-04-19207.00225.00207.00214.0028700061902000
2017-04-18198.00207.00197.00206.0017000034436000
2017-04-17191.00198.00190.00193.005300010269000
2017-04-14188.00201.00188.00191.0010800020988000
2017-04-13180.00194.00178.00192.0012300022833000
2017-04-12200.00200.00183.00186.0014200026987000
2017-04-11203.00204.00201.00202.00170003441000
2017-04-10203.00208.00203.00206.00420008613000
2017-04-07204.00210.00199.00204.008300016871000
2017-04-06208.00208.00200.00206.009800019914000
2017-04-05209.00212.00205.00210.0010200021236000
2017-04-04221.00221.00200.00208.0020100042352000
2017-04-03230.00230.00221.00221.0012900028968000
2017-03-31222.00229.00222.00229.006300014282000
2017-03-30228.00228.00223.00223.00350007901000
2017-03-29218.00226.00216.00226.008200018260000
2017-03-28223.00224.00214.00216.0011700025592000
2017-03-27231.00231.00221.00221.0014600033098000
2017-03-24227.00233.00225.00231.0023300053576000
2017-03-23227.00245.00221.00223.001060000244491000
2017-03-22213.00216.00213.00216.008400018047000
2017-03-21215.00221.00207.00218.0012800027355000
2017-03-17220.00223.00214.00214.0013300029008000
2017-03-16214.00223.00208.00221.0013400028967000
2017-03-15229.00229.00216.00218.0024300054108000
2017-03-14226.00232.00225.00229.0019900045464000
2017-03-13237.00237.00223.00225.0028700066585000
2017-03-10237.00238.00233.00234.0015900037340000
2017-03-09252.00252.00232.00237.00441000106014000
2017-03-08254.00257.00245.00247.0029500073761000
2017-03-07259.00262.00255.00256.0022400057804000
2017-03-06255.00262.00251.00258.0019200049369000
2017-03-03264.00264.00255.00258.0021500055626000
2017-03-02271.00272.00264.00265.0021700058066000
2017-03-01262.00268.00258.00266.0026400069578000
2017-02-28278.00291.00260.00263.00651000180893000
2017-02-27285.00292.00272.00282.00889000251423000
2017-02-24264.00281.00264.00280.00911000250712000
2017-02-23258.00269.00252.00267.00481000125679000
2017-02-22265.00266.00260.00261.0016800044049000
2017-02-21261.00270.00261.00265.00521000138290000
2017-02-20250.00262.00249.00261.0027400070313000
2017-02-17253.00254.00248.00254.009500023879000
2017-02-16251.00254.00243.00254.0016900042073000
2017-02-15252.00258.00246.00251.0018700047175000
2017-02-14266.00266.00248.00249.00464000119877000
2017-02-13250.00271.00248.00271.001102000288173000
2017-02-10248.00249.00238.00239.0023900058016000
2017-02-09248.00252.00245.00246.0012000029731000
2017-02-08258.00258.00242.00252.00409000102265000
2017-02-07262.00275.00260.00260.00576000154101000
2017-02-06263.00268.00259.00265.00455000119861000
2017-02-03244.00273.00244.00266.002132000553199000
2017-02-02238.00247.00234.00244.00490000119333000
2017-02-01246.00252.00236.00238.00480000117001000
2017-01-31228.00243.00227.00242.00432000102655000
2017-01-30223.00232.00223.00231.0018000041112000
2017-01-27227.00228.00221.00223.0017400038993000
2017-01-26235.00236.00224.00227.0042100096488000
2017-01-25244.00254.00236.00239.001416000347529000
2017-01-24222.00238.00221.00236.00742000172981000
2017-01-23223.00232.00219.00225.0030700068911000
2017-01-20226.00226.00215.00223.0041700091923000
2017-01-19236.00240.00223.00226.00549000127656000
2017-01-18232.00233.00228.00232.0041500095908000
2017-01-17251.00251.00234.00234.00564000135279000
2017-01-16261.00262.00244.00251.00861000215475000
2017-01-13261.00276.00252.00261.002659000703169000
2017-01-12255.00263.00243.00261.002802000710167000
2017-01-11290.00290.00246.00254.0040570001074019000
2017-01-10279.00323.00275.00303.00220700006716548000
2017-01-06201.00243.00201.00243.0077620001782265000
2017-01-05189.00201.00189.00193.00840000164840000
2017-01-04195.00198.00186.00189.00557000106832000
2016-12-30183.00194.00181.00194.00567000106852000
2016-12-29188.00193.00180.00183.00856000158199000
2016-12-28176.00197.00172.00192.001159000216696000
2016-12-27172.00180.00168.00177.0032500056584000
2016-12-26169.00173.00169.00172.0034400058778000
2016-12-22164.00186.00163.00166.002661000463071000
2016-12-21174.00174.00164.00164.0042700071763000
2016-12-20176.00178.00169.00173.001072000185341000
2016-12-19164.00204.00164.00185.00124220002355575000
2016-12-16165.00168.00161.00161.0036900060535000
2016-12-15158.00159.00156.00158.0011300017815000
2016-12-14158.00160.00157.00157.00250003956000
2016-12-13156.00160.00156.00159.008000012604000
2016-12-12158.00158.00155.00155.00570008926000
2016-12-09158.00160.00157.00158.008000012665000
2016-12-08162.00167.00162.00162.0016200026504000

   ※ 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