[7187 東証マザーズ] ジェイリース 日足 時系列データ

[7187 東証マザーズ] ジェイリース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201580.001634.001478.001505.00189800293669500
2017-10-191620.001635.001598.001602.003570057716700
2017-10-181675.001685.001621.001655.001940032029300
2017-10-171675.001685.001603.001674.0073800121668900
2017-10-161736.001757.001695.001699.003170054422000
2017-10-131778.001798.001702.001754.004990087186300
2017-10-121798.001810.001775.001795.0064500115637900
2017-10-111806.001868.001756.001760.0058900106296400
2017-10-101676.001830.001676.001766.0071600126853900
2017-10-061726.001750.001670.001675.004270072599400
2017-10-051788.001788.001699.001722.0059300103415500
2017-10-041619.001774.001581.001756.00134000228506600
2017-10-031610.001633.001575.001601.003020048292800
2017-10-021525.001631.001525.001618.004970079407000
2017-09-291565.001565.001517.001525.003510053966400
2017-09-281574.001595.001540.001581.003650056942900
2017-09-271596.001596.001553.001574.003090048632300
2017-09-261608.001625.001546.001610.005500087654700
2017-09-251593.001667.001593.001619.003770061339900
2017-09-221611.001629.001578.001610.005190083455300
2017-09-211620.001675.001609.001615.005420088401900
2017-09-201640.001688.001604.001604.00256100419115600
2017-09-191627.001639.001595.001600.0091600147475200
2017-09-151597.001680.001592.001641.002850046522800
2017-09-141612.001622.001538.001598.003510055392400
2017-09-131544.001642.001532.001608.005040080521600
2017-09-121534.001545.001521.001544.002380036572400
2017-09-111535.001545.001501.001533.002250034507900
2017-09-081504.001547.001467.001500.002720040875900
2017-09-071500.001501.001456.001487.002490036890700
2017-09-061427.001522.001426.001500.004920072213600
2017-09-051512.001534.001470.001490.004290064180300
2017-09-041580.001580.001470.001552.004880074040500
2017-09-011634.001634.001580.001590.001030016481600
2017-08-311600.001635.001520.001634.003710058583300
2017-08-301585.001645.001580.001610.004800077175300
2017-08-291652.001675.001604.001625.0070700115587900
2017-08-281719.001720.001671.001687.005840099702100
2017-08-251645.001720.001607.001700.005640093937200
2017-08-241659.001680.001605.001622.0071900118146300
2017-08-231551.001699.001551.001660.00151100246296400
2017-08-221390.001560.001382.001540.00106000159104100
2017-08-211356.001376.001326.001365.003500047326000
2017-08-181395.001428.001346.001401.004450061617000
2017-08-171472.001497.001375.001425.005590079642100
2017-08-161403.001544.001381.001459.0089400131178800
2017-08-151380.001445.001311.001445.00105400147445000
2017-08-141212.001426.001191.001355.00190500250289400
2017-08-101274.001297.001190.001190.00313800391702700
2017-08-091033.001040.001018.001018.003410035080600
2017-08-081039.001046.001029.001032.001730017932600
2017-08-071042.001042.001024.001024.001640016862700
2017-08-041030.001043.001029.001032.0093009650200
2017-08-031041.001044.001028.001036.001180012266500
2017-08-021031.001043.001026.001041.0096009970200
2017-08-011046.001046.001018.001031.002210022659800
2017-07-311050.001059.001045.001046.001670017516900
2017-07-281040.001053.001034.001049.001720017970000
2017-07-271037.001055.001034.001040.001940020246100
2017-07-261038.001049.001026.001035.0078008074800
2017-07-251035.001050.001031.001034.0073007582100
2017-07-241055.001060.001032.001039.001370014361100
2017-07-211045.001050.001021.001050.001910019920000
2017-07-201002.001025.001002.001025.0050005061400
2017-07-191007.001020.00998.001006.0073007334100
2017-07-181022.001038.001009.001015.001120011435100
2017-07-141045.001045.001010.001022.00990010177200
2017-07-131044.001058.001038.001045.002020021183800
2017-07-121043.001045.001032.001040.0063006552100
2017-07-111038.001051.001028.001051.002090021828900
2017-07-101037.001048.001023.001046.002490025864500
2017-07-07999.001024.00996.001022.001470014869900
2017-07-06972.001015.00972.001003.002460024497500
2017-07-05974.00974.00961.00972.0088008500100
2017-07-04976.00980.00961.00961.001110010790200
2017-07-03950.00968.00939.00966.001520014437700
2017-06-30956.00966.00936.00953.003270031106200
2017-06-29980.00984.00966.00981.001210011807600
2017-06-281014.001014.00984.00986.001100010945800
2017-06-272006.002029.001997.001997.001100022070100
2017-06-262044.002044.002000.002015.00990019933000
2017-06-232048.002062.002029.002029.0036007376200
2017-06-222047.002059.002043.002048.0024004920000
2017-06-212048.002048.002023.002047.0033006710500
2017-06-202080.002088.002039.002048.00820016893000
2017-06-192073.002114.002045.002090.001480030644800
2017-06-162012.002029.002008.002023.00890017943500
2017-06-152026.002026.001948.001996.002160042722900
2017-06-142010.002024.002001.002001.00880017681100
2017-06-132036.002036.002007.002017.00600012119200
2017-06-122022.002053.002022.002036.0046009370400
2017-06-092080.002080.002049.002049.00550011330300
2017-06-082046.002082.002046.002081.00620012838400
2017-06-072095.002098.002031.002080.001140023503900
2017-06-062120.002134.002002.002117.002610054195300
2017-06-052151.002164.002131.002131.00890019111300
2017-06-022115.002190.002115.002131.001530032954600
2017-06-012037.002110.002037.002110.002290047944100
2017-05-312033.002037.002024.002037.00940019083500
2017-05-302106.002114.002031.002034.002060042515700
2017-05-292108.002123.002020.002095.0084500176312100
2017-05-261964.001964.001902.001928.00600011631400
2017-05-251951.001955.001919.001935.001040020129700
2017-05-241930.001969.001905.001960.002490048459600
2017-05-231890.001925.001884.001919.002250042908200
2017-05-221836.001909.001821.001875.002340043525500
2017-05-191782.001820.001782.001809.00850015334900
2017-05-181792.001798.001752.001776.001240022064500
2017-05-171820.001822.001797.001800.00610011030300
2017-05-161805.001822.001800.001820.001260022783000
2017-05-151795.001813.001770.001805.001230022014800
2017-05-121789.001789.001763.001770.00800014185200
2017-05-111850.001850.001772.001790.004120074670500
2017-05-101780.001783.001752.001752.00750013263700
2017-05-091751.001785.001740.001780.0051009006900
2017-05-081766.001776.001759.001759.0051009007100
2017-05-021747.001764.001747.001755.0038006684300
2017-05-011712.001759.001712.001745.0040006941700
2017-04-281726.001762.001726.001732.00690011988800
2017-04-271714.001780.001707.001739.00660011422000
2017-04-261709.001713.001703.001711.0041007004500
2017-04-251679.001680.001668.001678.0019003181800
2017-04-241661.001683.001661.001661.0039006530600
2017-04-211674.001689.001672.001682.0030005044800
2017-04-201708.001708.001676.001676.0029004897400
2017-04-191712.001712.001674.001699.0026004405300
2017-04-181690.001715.001666.001705.001240021016700
2017-04-171580.001650.001580.001650.001340021716500
2017-04-141629.001639.001561.001595.003130050172900
2017-04-131620.001658.001607.001642.001580025642100
2017-04-121700.001700.001651.001658.001050017496400
2017-04-111725.001738.001701.001710.001190020477600
2017-04-101717.001737.001710.001720.0058009962800
2017-04-071700.001719.001672.001717.001610027270900
2017-04-061761.001778.001688.001704.003070052916600
2017-04-051801.001803.001767.001782.001080019301900
2017-04-041835.001847.001803.001803.001530027777200
2017-04-031870.001879.001825.001832.001880034644500
2017-03-311870.001892.001870.001880.00790014863100
2017-03-301884.001895.001865.001878.001000018798000
2017-03-291868.001880.001858.001870.00790014749700
2017-03-281859.001874.001850.001863.001270023638000
2017-03-271860.001860.001837.001841.001140021066800
2017-03-241845.001860.001836.001846.0049009062000
2017-03-231844.001844.001825.001830.0044008064000
2017-03-221823.001850.001820.001836.00950017428700
2017-03-211811.001844.001803.001836.00840015329300
2017-03-171838.001842.001810.001815.00820014951500
2017-03-161802.001835.001801.001827.001370024908600
2017-03-151867.001874.001810.001818.0056200103631500
2017-03-141930.001930.001887.001907.001220023192200
2017-03-131939.001946.001921.001921.00830016028400
2017-03-101926.001944.001912.001921.00980018833600
2017-03-091928.001969.001923.001923.00830016032500
2017-03-081967.001980.001910.001920.001970038170300
2017-03-071995.001995.001966.001966.00880017383100
2017-03-062044.002067.001960.001984.001780035667400
2017-03-032064.002065.002020.002037.00870017800400
2017-03-022054.002062.002050.002055.001080022189300
2017-03-012078.002078.002051.002055.001350027768300
2017-02-282078.002078.002033.002051.001140023438000
2017-02-272095.002095.002006.002028.002230045941200
2017-02-241982.002028.001982.001995.00850016981400
2017-02-231990.001990.001982.001982.001230024393600
2017-02-221999.002009.001991.001992.001260025187200
2017-02-212037.002050.002021.002025.001050021344600
2017-02-202035.002057.002031.002057.001030020988000
2017-02-172030.002096.002017.002035.001410028849100
2017-02-161995.002034.001980.002015.001750034994300
2017-02-152044.002049.001995.002004.002000040155100
2017-02-142040.002040.002010.002014.001920038792600
2017-02-131922.002005.001922.002005.003550070340700
2017-02-101890.001930.001870.001922.003560067625300
2017-02-091838.001876.001823.001868.001170021701200
2017-02-081817.001877.001816.001838.003270059921100
2017-02-071874.001875.001820.001857.001610029729100
2017-02-061801.001876.001801.001866.002540047169200
2017-02-031800.001806.001791.001792.001810032551900
2017-02-021815.001815.001800.001800.00940016977500
2017-02-011796.001810.001795.001803.00560010095200
2017-01-311820.001820.001791.001795.001990035874100
2017-01-301864.001864.001820.001822.001220022359500
2017-01-271838.001845.001825.001845.001140020919400
2017-01-261863.001895.001831.001846.001490027582400
2017-01-251828.001837.001823.001823.001120020488400
2017-01-241777.001801.001774.001788.001330023773200
2017-01-231817.001818.001789.001797.001020018418500
2017-01-201800.001812.001780.001810.00970017453900
2017-01-191761.001802.001761.001788.00760013517400
2017-01-181800.001808.001764.001770.002520045299400
2017-01-171805.001814.001800.001800.001880033941500
2017-01-161825.001839.001805.001820.001420025837400
2017-01-131830.001835.001819.001827.001150021004100
2017-01-121893.001893.001830.001841.002610048372700
2017-01-111831.001898.001829.001898.001990036988700
2017-01-101780.001870.001780.001831.004230076927500
2017-01-061755.001773.001754.001773.001220021500800
2017-01-051742.001771.001735.001766.001940033957200
2017-01-041717.001742.001717.001742.001150019962900
2016-12-301710.001767.001710.001738.002130036777900
2016-12-291790.001790.001740.001754.00650011471100
2016-12-281745.001787.001745.001785.001890033352300
2016-12-271759.001759.001727.001740.001280022311900
2016-12-261703.001727.001689.001727.002350040165900
2016-12-221750.001750.001707.001711.003520060387400
2016-12-211760.001798.001752.001752.001270022486800
2016-12-201775.001779.001751.001777.001480026094800
2016-12-191853.001853.001781.001781.001180021264100
2016-12-161832.001832.001811.001820.00750013656600
2016-12-151850.001852.001751.001817.001850033642300
2016-12-141850.001892.001836.001857.00870016172300
2016-12-131875.001875.001851.001851.001130021098500
2016-12-121900.001900.001876.001880.0037006964500
2016-12-091890.001923.001854.001866.001380025892100
2016-12-081961.001961.001911.001912.00800015438800
2016-12-071879.001940.001867.001933.001310024837400
2016-12-061851.001872.001851.001867.00610011353900
2016-12-051856.001878.001845.001856.00650012065600
2016-12-021847.001869.001825.001843.00830015318500
2016-12-011813.001874.001813.001847.00600011048500
2016-11-301824.001853.001806.001853.00800014654300
2016-11-291850.001850.001810.001824.00750013712400
2016-11-281849.001863.001805.001863.00980017963300
2016-11-251870.001900.001828.001835.001670030978400
2016-11-241916.001934.001902.001908.00670012797200
2016-11-221950.001950.001901.001931.001130021726500
2016-11-211904.001950.001892.001949.001050020244800
2016-11-181909.001927.001890.001900.00780014915300
2016-11-171918.001918.001876.001900.00650012328500
2016-11-161880.001920.001860.001920.001290024326700
2016-11-151901.001920.001858.001880.001200022615900
2016-11-141820.001875.001810.001869.001420026301800
2016-11-111800.001819.001781.001781.002200039568300
2016-11-101850.001860.001789.001794.003820069728000
2016-11-091853.001870.001633.001784.00104100181552200
2016-11-081947.001956.001896.001900.001860035589800
2016-11-071937.001944.001899.001938.00860016519400
2016-11-041860.001909.001860.001885.001060019934600
2016-11-021996.001996.001859.001920.004270082138700
2016-11-012059.002059.001990.002002.002600052663100
2016-10-311955.002147.001955.002064.0070300143993100
2016-10-281933.001950.001920.001935.001010019511900
2016-10-271998.002000.001908.001923.002950057307700
2016-10-262019.002019.001996.002001.001290025858100
2016-10-252052.002052.001987.001996.001920038529700
2016-10-241994.002024.001985.002024.001230024611100
2016-10-212000.002024.001982.001994.002670053424800
2016-10-202089.002089.002008.002029.003390069271900
2016-10-192167.002167.002092.002112.001760037226700
2016-10-182175.002200.002135.002142.003080066699000

   ※ 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。 

s7db.com Twitter Blog