[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 
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-156870.006870.006870.006870.00100687000
2017-11-1400
2017-11-1300
2017-11-107770.007770.007020.007020.005003810000
2017-11-0900
2017-11-087810.007810.007810.007810.00100781000
2017-11-0700
2017-11-0600
2017-11-027500.007810.007500.007810.009006993000
2017-11-017320.007350.006270.007350.004002739000
2017-10-316020.006820.006020.006820.004002528000
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-245820.006020.005820.006020.007004094000
2017-10-236120.006120.006120.006120.0010006120000
2017-10-206100.006100.006020.006020.007004254000
2017-10-196020.006020.006020.006020.002001204000
2017-10-186020.006020.006020.006020.00100602000
2017-10-176100.006200.006100.006100.0012007420000
2017-10-166800.007500.006200.006200.009006377000
2017-10-136020.006500.006020.006500.007004290000
2017-10-126020.006020.006020.006020.005003010000
2017-10-1100
2017-10-106020.006020.006020.006020.005003010000
2017-10-0600
2017-10-056020.006020.006020.006020.005003010000
2017-10-0400
2017-10-036020.006020.006020.006020.00100602000
2017-10-026000.006000.006000.006000.00100600000
2017-09-296000.006000.006000.006000.0010006000000
2017-09-286000.006000.006000.006000.002001200000
2017-09-276000.006000.006000.006000.003001800000
2017-09-266000.006000.005990.006000.00270016199000
2017-09-2500
2017-09-2200
2017-09-216010.006010.006010.006010.005003005000
2017-09-206010.006010.006010.006010.005003005000
2017-09-1900
2017-09-1500
2017-09-146010.006010.006010.006010.00100601000
2017-09-136010.006010.006010.006010.006003606000
2017-09-126010.006010.006010.006010.005003005000
2017-09-116010.006010.006010.006010.002001202000
2017-09-086010.006010.006010.006010.00100601000
2017-09-076400.006400.006000.006000.00180010971000
2017-09-066500.007000.006340.006400.0013008520000
2017-09-056550.006550.006000.006000.007004479000
2017-09-044845.004845.004845.004845.00100484500
2017-09-014850.004850.004845.004845.009004362500
2017-08-314845.004845.004845.004845.00100484500
2017-08-3000
2017-08-294310.004450.004310.004450.006002614000
2017-08-284310.004310.004310.004310.00100431000
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-184205.004205.004205.004205.00100420500
2017-08-1700
2017-08-164205.004205.004205.004205.00200841000
2017-08-154190.004190.004190.004190.008003352000
2017-08-144190.004190.004190.004190.005002095000
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-034190.004190.004190.004190.003001257000
2017-08-024190.004190.004190.004190.003001257000
2017-08-014180.004180.004180.004180.005002090000
2017-07-314300.004300.004160.004160.00200846000
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-134150.004150.004150.004150.00100415000
2017-07-1200
2017-07-114180.004180.004180.004180.008003344000
2017-07-104180.004180.004180.004180.00200836000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-044150.004150.004150.004150.005002075000
2017-07-034150.004150.004150.004150.00200830000
2017-06-304120.004120.004120.004120.00200824000
2017-06-294150.004150.004150.004150.00200830000
2017-06-284150.004150.004120.004120.0010004138000
2017-06-274105.004105.004105.004105.00100410500
2017-06-264080.004085.004080.004080.003001224500
2017-06-234000.004000.004000.004000.00100400000
2017-06-224010.004010.004000.004000.007002806000
2017-06-2100
2017-06-2000
2017-06-193880.003880.003880.003880.00100388000
2017-06-163880.003880.003880.003880.00200776000
2017-06-1500
2017-06-1400
2017-06-133880.003880.003880.003880.003001164000
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-023820.003820.003820.003820.00100382000
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-293820.003820.003820.003820.005001910000
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-233960.003960.003960.003960.00100396000
2017-05-223960.003960.003960.003960.00200792000
2017-05-193960.003960.003960.003960.00100396000
2017-05-183960.003960.003960.003960.00200792000
2017-05-1700
2017-05-163900.003900.003900.003900.00100390000
2017-05-1500
2017-05-123900.003900.003900.003900.00100390000
2017-05-114010.004080.003900.003900.007002803000
2017-05-103800.003800.003800.003800.00100380000
2017-05-093780.003780.003780.003780.007002646000
2017-05-0800
2017-05-0200
2017-05-0100
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

   ※ 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