[7539 JQスタンダード] アイナボホールディングス 日足 時系列データ

[7539 JQスタンダード] アイナボホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121123.001140.001123.001135.0063007126600
2017-12-111158.001158.001125.001125.0026002983800
2017-12-081161.001161.001150.001155.00870010075500
2017-12-071142.001145.001140.001145.0040004571100
2017-12-061131.001135.001131.001131.0032003620900
2017-12-051143.001145.001123.001139.0037004214500
2017-12-041133.001144.001133.001142.0025002842300
2017-12-011160.001160.001131.001132.0028003200800
2017-11-301131.001162.001130.001162.0022002500800
2017-11-291160.001160.001140.001159.00960011093300
2017-11-281129.001152.001122.001152.00900010260900
2017-11-271128.001146.001128.001129.0048005463200
2017-11-241119.001128.001119.001127.001060011879900
2017-11-221100.001115.001094.001115.0075008255700
2017-11-211092.001116.001086.001107.0034003720100
2017-11-201110.001111.001092.001093.0071007822400
2017-11-171110.001117.001094.001115.001140012583000
2017-11-161100.001110.001080.001104.001760019251400
2017-11-151080.001110.001072.001090.0074008023500
2017-11-141076.001116.001071.001080.001920021075700
2017-11-131102.001112.001059.001080.001890020607300
2017-11-101141.001143.001111.001126.0084009494500
2017-11-091164.001172.001146.001150.001540017891500
2017-11-081161.001179.001161.001174.0038004447700
2017-11-071152.001155.001152.001155.0049005653300
2017-11-061163.001171.001156.001156.0038004430600
2017-11-021185.001185.001176.001176.0052006139400
2017-11-011182.001195.001177.001185.0062007352800
2017-10-311152.001190.001152.001183.0067007854800
2017-10-301150.001173.001150.001165.0075008684500
2017-10-271139.001148.001135.001146.0059006745200
2017-10-261116.001134.001115.001133.001010011324400
2017-10-251126.001127.001117.001120.0024002701000
2017-10-241124.001124.001120.001123.0012001347000
2017-10-231126.001126.001118.001119.0033003696900
2017-10-201117.001125.001117.001125.0021002353800
2017-10-191116.001120.001116.001117.0024002684900
2017-10-181116.001126.001116.001120.0048005386500
2017-10-171120.001129.001120.001128.0032003600400
2017-10-161121.001123.001108.001116.0050005589200
2017-10-131125.001128.001120.001121.0016001795200
2017-10-121118.001123.001106.001119.0057006369000
2017-10-111119.001120.001107.001118.0041004579000
2017-10-101122.001134.001106.001117.001200013427100
2017-10-061126.001134.001124.001133.0012001353600
2017-10-051130.001141.001130.001137.0047005350500
2017-10-041131.001145.001130.001140.0084009570500
2017-10-031130.001147.001130.001142.001200013683200
2017-10-021140.001140.001133.001139.0078008874900
2017-09-291110.001143.001110.001142.001500016962400
2017-09-281073.001133.001073.001133.001630017978800
2017-09-271065.001090.001028.001073.002140022760000
2017-09-261092.001097.001087.001095.0071007757500
2017-09-251082.001096.001036.001092.001710018479800
2017-09-221089.001097.001063.001084.001400015238300
2017-09-211082.001087.001080.001087.0038004115400
2017-09-201069.001078.001069.001077.001010010849900
2017-09-191076.001090.001069.001069.0092009912300
2017-09-151060.001070.001060.001070.0042004476300
2017-09-141065.001078.001059.001059.001170012516900
2017-09-131077.001083.001064.001076.001510016223400
2017-09-121086.001087.001074.001077.0071007677000
2017-09-111070.001079.001070.001079.001190012783700
2017-09-081066.001066.001052.001063.001400014847200
2017-09-071042.001055.001029.001053.001680017578600
2017-09-061010.001033.001009.001030.0049005004900
2017-09-051042.001050.001000.001016.002680027385500
2017-09-041102.001105.001044.001053.001880020079700
2017-09-011123.001140.001080.001124.004320048278100
2017-08-311078.001150.001078.001120.003540039009600
2017-08-301052.001080.001052.001071.002110022550100
2017-08-291007.001070.001007.001069.002250023321700
2017-08-281054.001054.001010.001029.001540015942500
2017-08-251040.001095.001031.001057.003490036809000
2017-08-24989.001039.00989.001027.003110031268600
2017-08-23967.00988.00967.00986.001960019226900
2017-08-22960.00969.00951.00967.003130030095900
2017-08-21925.00957.00925.00954.004150039217400
2017-08-18881.00940.00880.00925.004240038962800
2017-08-17878.00893.00877.00893.003020026763700
2017-08-16870.00880.00865.00872.002210019282300
2017-08-15876.00876.00861.00867.003300028657100
2017-08-14885.00888.00870.00874.004090035949800
2017-08-10911.00911.00900.00900.003330030242100
2017-08-09918.00918.00905.00911.005050046075700
2017-08-08999.001012.00905.00927.008780083914200
2017-08-071010.001014.001003.001011.001800018195900
2017-08-041001.001010.001001.001010.001300013102500
2017-08-031000.001014.001000.001006.002050020601000
2017-08-02990.00999.00989.00999.002080020660000
2017-08-01985.00986.00973.00986.001700016693600
2017-07-31974.00974.00968.00974.001190011561900
2017-07-28988.00988.00974.00976.001090010687800
2017-07-27985.00988.00979.00988.002550025120400
2017-07-26984.00984.00963.00982.001710016742700
2017-07-25980.00980.00973.00978.002500024461300
2017-07-24978.00985.00977.00985.002350023077400
2017-07-21960.00988.00960.00982.003250031636100
2017-07-20946.00960.00945.00960.004170039717700
2017-07-19937.00946.00933.00943.002820026513500
2017-07-18934.00935.00932.00935.001100010266900
2017-07-14928.00934.00928.00934.0085007915700
2017-07-13931.00935.00928.00934.00100009317000
2017-07-12930.00932.00928.00931.00107009953600
2017-07-11919.00927.00918.00927.002210020374400
2017-07-10911.00918.00911.00918.0071006498600
2017-07-07913.00914.00905.00914.0073006658100
2017-07-06912.00915.00912.00914.0055005020100
2017-07-05911.00915.00911.00912.0086007861100
2017-07-04919.00919.00914.00914.0048004400400
2017-07-03917.00919.00915.00919.0050004586900
2017-06-30910.00917.00910.00917.00102009315800
2017-06-29905.00917.00905.00917.00106009679700
2017-06-28922.00922.00905.00915.001340012238900
2017-06-27923.00923.00921.00922.0060005535400
2017-06-26923.00925.00913.00921.001320012163100
2017-06-23929.00929.00917.00925.002010018648700
2017-06-22916.00926.00916.00924.001870017215600
2017-06-21917.00918.00916.00916.0091008343600
2017-06-20923.00924.00915.00917.001190010944800
2017-06-19905.00926.00905.00925.001850016936600
2017-06-16894.00904.00893.00904.001880016850600
2017-06-15911.00911.00897.00906.00108009753800
2017-06-14894.00913.00887.00911.002100018871900
2017-06-13874.00899.00867.00887.002680023710200
2017-06-12869.00878.00869.00875.0045003937300
2017-06-09868.00870.00868.00868.0047004085900
2017-06-08868.00868.00864.00864.0013001126000
2017-06-07859.00865.00858.00865.0031002670700
2017-06-06865.00869.00859.00859.0098008446800
2017-06-05862.00869.00862.00868.0016001387000
2017-06-02865.00865.00860.00862.0014001207800
2017-06-01862.00873.00857.00857.0092007951900
2017-05-31860.00865.00853.00853.0068005848800
2017-05-30863.00868.00863.00863.0030002596100
2017-05-29864.00870.00857.00861.0046003970900
2017-05-26854.00863.00849.00863.0078006667000
2017-05-25865.00865.00851.00851.001470012608400
2017-05-24842.00846.00839.00845.0043003626400
2017-05-23838.00843.00838.00842.0031002603600
2017-05-22844.00844.00839.00840.00800672700
2017-05-19837.00840.00837.00840.0019001591300
2017-05-18847.00847.00830.00837.001320011055700
2017-05-17850.00850.00847.00849.0016001358800
2017-05-16850.00855.00846.00847.0079006713300
2017-05-15850.00860.00848.00850.0092007873600
2017-05-12860.00860.00836.00848.001750014842900
2017-05-11846.00870.00836.00858.002310019686500
2017-05-10850.00850.00846.00846.0032002713700
2017-05-09852.00852.00846.00846.00800678700
2017-05-08842.00855.00842.00854.0060005100900
2017-05-02840.00842.00836.00842.0025002098700
2017-05-01826.00836.00826.00836.0031002573700
2017-04-28823.00841.00823.00831.0029002411300
2017-04-27814.00821.00814.00820.0019001554700
2017-04-26814.00819.00814.00819.00500408000
2017-04-25812.00824.00811.00813.0068005544300
2017-04-24819.00819.00814.00817.0072005886900
2017-04-21796.00816.00796.00814.001420011485000
2017-04-20793.00797.00793.00795.0045003571700
2017-04-19783.00797.00783.00793.0033002608700
2017-04-18778.00782.00778.00780.0036002803200
2017-04-17776.00776.00762.00770.001400010808600
2017-04-14770.00778.00767.00776.0075005803300
2017-04-13781.00781.00760.00776.001780013742200
2017-04-12802.00806.00787.00788.00111008866800
2017-04-11821.00821.00811.00812.0050004083200
2017-04-10827.00831.00827.00827.0034002812600
2017-04-07824.00831.00821.00831.0070005789100
2017-04-06837.00844.00825.00825.0085007092200
2017-04-05835.00849.00835.00845.001290010848800
2017-04-04822.00845.00821.00844.002050017114800
2017-04-03865.00865.00841.00848.0057004876100
2017-03-31873.00873.00856.00866.0099008590900
2017-03-30864.00869.00863.00867.0064005540900
2017-03-29867.00875.00860.00872.00102008836400
2017-03-28876.00886.00876.00881.0095008380600
2017-03-27871.00884.00865.00878.0099008669300
2017-03-24875.00875.00867.00871.0050004361900
2017-03-23867.00879.00867.00871.0056004885800
2017-03-22878.00884.00878.00878.0034002990700
2017-03-21855.00886.00850.00886.002220019339900
2017-03-17860.00860.00846.00848.0062005291400
2017-03-16863.00865.00860.00864.0018001552600
2017-03-15862.00867.00861.00864.0064005525200
2017-03-14861.00867.00860.00861.0043003712900
2017-03-13846.00862.00846.00857.0044003761700
2017-03-10864.00865.00853.00853.001760015167400
2017-03-09845.00858.00844.00858.001190010116400
2017-03-08849.00857.00840.00840.003690031337400
2017-03-07826.00849.00819.00849.001820015212500
2017-03-06824.00826.00823.00826.0045003709300
2017-03-03821.00824.00821.00821.0020001646100
2017-03-02823.00824.00820.00820.00600493300
2017-03-01820.00824.00813.00823.0064005244700
2017-02-28817.00822.00817.00820.0019001558400
2017-02-27824.00824.00817.00817.001410011598600
2017-02-24825.00826.00820.00824.0060004945800
2017-02-23815.00825.00814.00825.00117009584600
2017-02-22816.00819.00813.00814.0075006114800
2017-02-21802.00822.00802.00819.001600013013500
2017-02-20799.00800.00794.00799.0047003753400
2017-02-17793.00799.00791.00794.001760013964800
2017-02-16795.00800.00786.00793.00108008619500
2017-02-15789.00800.00781.00794.00107008486800
2017-02-14792.00792.00775.00784.0047003667100
2017-02-13790.00793.00774.00779.00118009225800
2017-02-10789.00795.00780.00782.00111008723100
2017-02-09805.00805.00794.00796.001290010313400
2017-02-08758.00830.00757.00794.007070056262100
2017-02-07758.00763.00751.00760.002110015999100
2017-02-06752.00758.00750.00758.0058004372500
2017-02-03742.00751.00742.00751.0087006484600
2017-02-02742.00745.00740.00742.0045003337000
2017-02-01739.00780.00739.00742.003070022874100
2017-01-31742.00751.00732.00739.001960014539700
2017-01-30740.00746.00739.00739.001810013403200
2017-01-27747.00747.00733.00740.00115008521100
2017-01-26750.00754.00743.00749.0032002398000
2017-01-25737.00754.00730.00750.001970014654600
2017-01-24732.00732.00729.00732.0029002120300
2017-01-23734.00735.00731.00732.0029002124900
2017-01-20734.00735.00729.00732.0045003291900
2017-01-19731.00734.00730.00732.001100805500
2017-01-18731.00734.00731.00734.0092006729700
2017-01-17734.00734.00728.00733.001540011258200
2017-01-16731.00736.00731.00734.0077005650400
2017-01-13729.00733.00729.00731.0027001973000
2017-01-12731.00731.00728.00729.0023001677100
2017-01-11729.00733.00728.00728.0047003429800
2017-01-10736.00736.00727.00727.0096007023000
2017-01-06725.00732.00725.00731.0026001896600
2017-01-05728.00730.00725.00729.0050003639900
2017-01-04721.00725.00720.00724.0064004617900
2016-12-30720.00721.00718.00719.0031002231000
2016-12-29719.00722.00718.00719.0039002804900
2016-12-28724.00724.00719.00721.0052003749300
2016-12-27724.00726.00723.00723.0026001882800
2016-12-26727.00727.00722.00723.0067004853500
2016-12-22727.00730.00727.00727.00132009600200
2016-12-21730.00734.00727.00734.00134009786300
2016-12-20731.00731.00728.00730.0025001823800
2016-12-19732.00734.00728.00731.0049003581000
2016-12-16736.00736.00727.00731.0065004747500
2016-12-15732.00744.00732.00736.0034002499500
2016-12-14723.00734.00723.00732.0061004437900
2016-12-13725.00728.00721.00723.0026001881600
2016-12-12731.00731.00718.00722.0095006873300
2016-12-09736.00737.00727.00729.001550011356900
2016-12-08724.00726.00719.00724.0060004338000

   ※ 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