[7531 JQスタンダード] 清和中央ホールディングス 日足 時系列データ

[7531 JQスタンダード] 清和中央ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-143715.003715.003715.003715.00100371500
2017-04-1300
2017-04-1200
2017-04-113715.003715.003715.003715.00200743000
2017-04-103640.003895.003640.003895.003001118000
2017-04-073900.003900.003900.003900.00200780000
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-034095.004095.004095.004095.00200819000
2017-03-313900.003900.003900.003900.00100390000
2017-03-303900.003900.003900.003900.00200780000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-243900.003900.003900.003900.00200780000
2017-03-234135.004135.003900.003900.007002757000
2017-03-224080.004135.004080.004135.005002045500
2017-03-213680.003875.003680.003870.0010003772500
2017-03-173550.003550.003550.003550.006002130000
2017-03-163160.003200.003160.003200.004001271500
2017-03-1500
2017-03-143300.003300.003300.003300.00100330000
2017-03-133310.003310.003300.003300.004001321000
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-013205.003205.003200.003200.00200640500
2017-02-283210.003210.003200.003200.00200641000
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-013200.003200.003200.003200.00200640000
2017-01-3100
2017-01-3000
2017-01-273205.003205.003205.003205.00100320500
2017-01-2600
2017-01-253210.003210.003205.003205.00300962500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-183205.003205.003205.003205.00100320500
2017-01-1700
2017-01-163200.003205.003200.003205.00200640500
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-063200.003200.003200.003200.00200640000
2017-01-053200.003200.003200.003200.00300960000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-273250.003250.003250.003250.00200650000
2016-12-263250.003250.003250.003250.00200650000
2016-12-223250.003250.003250.003250.00100325000
2016-12-213250.003250.003250.003250.00100325000
2016-12-2000
2016-12-1900
2016-12-163275.003275.003220.003275.00300977000
2016-12-153220.003220.003220.003220.004001288000
2016-12-143220.003220.003220.003220.00300966000
2016-12-133215.003220.003215.003220.004001287000
2016-12-123215.003215.003215.003215.00100321500
2016-12-0900
2016-12-0800
2016-12-073215.003215.003215.003215.00100321500
2016-12-063255.003255.003255.003255.00200651000
2016-12-0500
2016-12-023685.003685.003215.003255.0026008763000
2016-12-013395.003545.003395.003545.004001383000
2016-11-303395.003395.003390.003395.003001018000
2016-11-293360.003395.003360.003395.0011003727500
2016-11-283085.003085.003085.003085.00100308500
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-313085.003085.003085.003085.00200617000
2016-10-2800
2016-10-273080.003080.003080.003080.00200616000
2016-10-2600
2016-10-2500
2016-10-243080.003080.003080.003080.00100308000
2016-10-2100
2016-10-2000
2016-10-193060.003060.003060.003060.00100306000
2016-10-183200.003200.003200.003200.00300960000
2016-10-173200.003200.003200.003200.00100320000
2016-10-1400
2016-10-1300
2016-10-123200.003200.003200.003200.00200640000
2016-10-1100
2016-10-073220.003220.003220.003220.00100322000
2016-10-063220.003220.003220.003220.00100322000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-293200.003200.003200.003200.00100320000
2016-09-283200.003200.003200.003200.00300960000
2016-09-273220.003220.003200.003200.005001606000
2016-09-263200.003220.003200.003220.00300962000
2016-09-2300
2016-09-2100
2016-09-203100.003100.003100.003100.00100310000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-013100.003100.003100.003100.00100310000
2016-08-313100.003100.003100.003100.00200620000
2016-08-3000
2016-08-293200.003200.003195.003195.00300959000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-193200.003200.003200.003200.00100320000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-102930.003200.002930.003200.00200613000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-022930.003005.002930.003000.007002082500
2016-08-0100
2016-07-2900
2016-07-283000.003000.003000.003000.00200600000
2016-07-273000.003000.003000.003000.00100300000
2016-07-2600
2016-07-253000.003000.003000.003000.00100300000
2016-07-2200
2016-07-2100
2016-07-203000.003000.003000.003000.00100300000
2016-07-192950.002950.002950.002950.004001180000
2016-07-152998.002998.002998.002998.00100299800
2016-07-142950.002999.002950.002999.00200594900
2016-07-133010.003015.003000.003000.006001803500
2016-07-123010.003060.003010.003010.004001209000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-273200.003200.003200.003200.00300960000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-153200.003200.003200.003200.00300960000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-093200.003200.003200.003200.00100320000
2016-06-083200.003200.003200.003200.00100320000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-013200.003200.003200.003200.00100320000
2016-05-3100
2016-05-3000
2016-05-273300.003300.003300.003300.00100330000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-193300.003300.003300.003300.00200660000
2016-05-1800
2016-05-173280.003300.003280.003300.008002628000
2016-05-163070.003070.003070.003070.00200614000
2016-05-133200.003200.003200.003200.00100320000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-223300.003300.003300.003300.00100330000

   ※ 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