[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 
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
2016-10-172074.002238.002035.002175.0085400182093800
2016-10-141971.002010.001970.002002.002270045104600
2016-10-131952.002055.001938.001965.003220064211400
2016-10-122020.002178.001922.001952.00147900304494500
2016-10-111865.002000.001865.002000.0061200118739500
2016-10-071850.001865.001830.001858.001330024589800
2016-10-061888.001902.001816.001854.002700049908100
2016-10-051850.001930.001829.001880.004830090825100
2016-10-041758.001816.001758.001800.002250040306900
2016-10-031725.001755.001710.001755.001730030059400
2016-09-301715.001715.001684.001700.00620010541700
2016-09-291681.001745.001681.001732.001200020469800
2016-09-281748.001750.001691.001705.0046007907800
2016-09-273440.003440.003320.003415.0021007102000
2016-09-263445.003445.003400.003415.0027009265000
2016-09-233300.003415.003300.003375.0027009103500
2016-09-213235.003350.003220.003300.00480015794000
2016-09-203375.003395.003240.003255.00600019868000
2016-09-163455.003455.003310.003365.00500016971000
2016-09-153350.003385.003310.003385.00460015327000
2016-09-143540.003540.003435.003450.00580020114000
2016-09-133415.003540.003415.003535.00660023003000
2016-09-123465.003485.003380.003455.00700024087000
2016-09-093405.003510.003405.003500.001570054362500
2016-09-083405.003415.003260.003335.002120070742000
2016-09-073120.003695.003120.003405.0070400246385000
2016-09-063025.003065.003020.003050.00660020009500
2016-09-053025.003025.002995.003025.0030009045000
2016-09-023105.003105.002960.003010.00820024817100
2016-09-013100.003115.003075.003075.00370011458500
2016-08-313185.003185.003110.003115.00320010077000
2016-08-303100.003145.003080.003115.0025007763000
2016-08-293180.003180.003100.003125.00390012159000
2016-08-263300.003300.003100.003145.00770024374000
2016-08-253285.003295.003285.003295.00310010200000
2016-08-243295.003295.003220.003285.00320010425000
2016-08-233150.003240.003110.003240.00360011420000
2016-08-223100.003150.003080.003150.00550017149500
2016-08-193130.003185.003080.003100.00600018678000
2016-08-183145.003150.003120.003120.0025007842500
2016-08-173265.003265.003160.003185.00440014176000
2016-08-163285.003350.003255.003265.00470015491000
2016-08-153360.003370.003170.003305.00800026506500
2016-08-123070.003240.003070.003240.00900028458500
2016-08-103075.003075.002929.003070.001260037957700
2016-08-093105.003175.003050.003100.00970030262500
2016-08-083460.003570.003035.003115.0051000168757500
2016-08-053320.003460.003290.003455.002270076521000
2016-08-043260.003350.003200.003275.00890028928500
2016-08-033385.003420.003175.003260.002240073761500
2016-08-023445.003475.003310.003410.0048300164525000
2016-08-013020.003195.003000.003165.0043000133312000
2016-07-292838.002882.002712.002854.001920053288300
2016-07-283010.003010.002807.002808.002740078946500
2016-07-273000.003030.002930.003000.001460043780600
2016-07-263055.003080.002961.002974.001780053733900
2016-07-253220.003300.003100.003115.001660053027000
2016-07-223250.003340.003230.003290.00740024194500
2016-07-213220.003350.003215.003350.001100035873500
2016-07-203410.003470.003220.003235.0030300100425000
2016-07-193670.003680.003395.003430.0029200102944000
2016-07-153485.003630.003480.003570.002110075083000
2016-07-143470.003530.003435.003485.001530053406000
2016-07-133550.003595.003385.003465.0030600106264500
2016-07-123650.003740.003500.003550.0035100126570500
2016-07-113775.003810.003585.003655.0033100122379500
2016-07-083650.003780.003430.003705.0087200314714500
2016-07-074020.004200.003580.003585.00151700599544000
2016-07-064000.004460.003870.003880.004011001704360000
2016-07-054180.004220.003860.004030.00145300587041000
2016-07-043840.004500.003705.004320.004349001824862500
2016-07-013450.004080.003400.003950.00209000778123000
2016-06-303350.003445.003300.003380.0038400129032000
2016-06-293430.003610.003265.003270.0088500303526500
2016-06-283250.003535.003230.003360.0045200151623500
2016-06-273385.003630.003200.003390.0078600268645000
2016-06-243820.003910.003190.003315.00185600657500500
2016-06-233430.003980.003365.003890.003235001198868000
2016-06-224170.004740.003470.003500.0011503004671657000

   ※ 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