[7564 JQスタンダード] ワークマン 日足 時系列データ

[7564 JQスタンダード] ワークマン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173590.003595.003535.003535.0010003580500
2017-11-163470.003570.003470.003570.0014004908500
2017-11-153515.003515.003440.003440.0019006617000
2017-11-143555.003590.003520.003550.00400014335000
2017-11-133570.003570.003505.003555.0010003556000
2017-11-103590.003590.003570.003570.0013004659000
2017-11-093600.003610.003560.003560.00300010788000
2017-11-083590.003600.003500.003565.00590021052500
2017-11-073515.003610.003515.003590.00720025772000
2017-11-063520.003530.003500.003515.0020007035500
2017-11-023520.003545.003515.003520.00330011623500
2017-11-013560.003560.003460.003515.00590020809500
2017-10-313490.003540.003490.003540.00710024888000
2017-10-303465.003490.003430.003490.00500017304500
2017-10-273430.003465.003425.003465.00340011720000
2017-10-263405.003430.003405.003430.004001367000
2017-10-253430.003430.003400.003405.0012004102500
2017-10-243445.003445.003430.003430.005001719500
2017-10-233450.003450.003400.003420.0029009933500
2017-10-203430.003430.003425.003430.0011003772500
2017-10-193430.003440.003400.003430.0017005808500
2017-10-183435.003435.003400.003430.0010003426500
2017-10-173400.003435.003370.003435.00410013905000
2017-10-163430.003430.003370.003400.0019006467000
2017-10-133415.003430.003400.003430.0012004097000
2017-10-123420.003430.003370.003420.0026008865500
2017-10-113405.003435.003380.003415.00360012263500
2017-10-103475.003475.003405.003440.0025008621000
2017-10-063465.003480.003430.003450.00540018663000
2017-10-053430.003450.003405.003440.00350012024500
2017-10-043435.003455.003405.003430.0028009606500
2017-10-033400.003435.003380.003435.00490016685000
2017-10-023335.003580.003335.003420.0029600101478000
2017-09-293300.003310.003300.003310.006001983500
2017-09-283295.003300.003280.003300.0011003620000
2017-09-273300.003310.003300.003300.007002311000
2017-09-263310.003310.003300.003310.004001323000
2017-09-253340.003340.003300.003325.0016005314000
2017-09-223330.003345.003330.003330.0014004664500
2017-09-213330.003330.003330.003330.006001998000
2017-09-203360.003370.003320.003360.0021007028500
2017-09-193350.003365.003350.003360.0019006377000
2017-09-153350.003355.003305.003350.00510017018000
2017-09-143245.003260.003245.003255.006001952500
2017-09-133245.003255.003245.003245.008002597000
2017-09-123240.003260.003240.003245.005001623000
2017-09-113250.003250.003235.003240.0014004541500
2017-09-083250.003250.003245.003250.007002274000
2017-09-073230.003275.003230.003275.0010003258500
2017-09-063220.003220.003200.003200.007002247500
2017-09-053275.003275.003220.003220.0012003894000
2017-09-043300.003300.003225.003225.00310010141500
2017-09-013280.003280.003265.003265.006001966500
2017-08-313270.003285.003270.003285.005001636500
2017-08-303270.003280.003270.003280.0010003275000
2017-08-293255.003260.003250.003260.004001302000
2017-08-283320.003320.003255.003290.007002301500
2017-08-253290.003290.003250.003250.0010003274500
2017-08-243285.003285.003240.003240.0012003910000
2017-08-233315.003315.003290.003290.00200660500
2017-08-223285.003285.003280.003280.008002626000
2017-08-213305.003305.003280.003290.0010003295500
2017-08-183335.003340.003325.003325.0010003334500
2017-08-173365.003365.003365.003365.00100336500
2017-08-163375.003400.003375.003390.006002033000
2017-08-153410.003410.003390.003390.004001361000
2017-08-143415.003415.003380.003405.0020006819000
2017-08-103495.003495.003400.003400.001030035815000
2017-08-093495.003495.003385.003425.00880030182500
2017-08-083485.003595.003460.003535.00990034776000
2017-08-073430.003480.003420.003465.00670023107500
2017-08-043410.003415.003380.003415.0024008174500
2017-08-033410.003420.003340.003410.00720024542500
2017-08-023380.003420.003360.003410.00920031303000
2017-08-013350.003375.003350.003375.00420014149500
2017-07-313340.003350.003340.003350.00660022074500
2017-07-283305.003310.003300.003305.0017005619000
2017-07-273300.003310.003300.003310.00200661000
2017-07-263315.003315.003300.003300.008002648500
2017-07-253310.003315.003305.003315.00450014895500
2017-07-243280.003295.003270.003295.0017005582000
2017-07-213260.003280.003260.003280.0011003598500
2017-07-203275.003280.003260.003260.005001635000
2017-07-193260.003270.003260.003270.005001632000
2017-07-183220.003250.003220.003230.0011003556500
2017-07-143220.003245.003220.003220.0011003556500
2017-07-133245.003245.003220.003220.0015004841000
2017-07-123230.003245.003225.003225.0013004198500
2017-07-113230.003270.003230.003270.006001944000
2017-07-103260.003260.003260.003260.008002608000
2017-07-073270.003270.003235.003240.009002924000
2017-07-063260.003260.003230.003235.0013004212000
2017-07-053290.003290.003260.003260.0013004255000
2017-07-043300.003300.003265.003265.009002955500
2017-07-033300.003300.003300.003300.00200660000
2017-06-303280.003285.003275.003275.007002295500
2017-06-293290.003310.003275.003310.009002965500
2017-06-283335.003340.003225.003285.00520017044500
2017-06-273340.003340.003300.003335.0010003323500
2017-06-263360.003360.003250.003300.00310010271500
2017-06-233370.003370.003340.003360.0021007053500
2017-06-223365.003375.003345.003375.0019006397000
2017-06-213360.003390.003335.003340.0015005042000
2017-06-203365.003385.003330.003385.00520017535500
2017-06-193390.003390.003310.003365.00910030627000
2017-06-163250.003305.003240.003285.00980031971000
2017-06-153200.003205.003195.003205.008002560500
2017-06-143200.003205.003200.003200.0020006403000
2017-06-133225.003225.003210.003210.009002896500
2017-06-123210.003220.003210.003220.0023007386000
2017-06-093235.003235.003220.003220.004001289500
2017-06-083210.003235.003210.003220.0022007088000
2017-06-073240.003240.003225.003230.008002585500
2017-06-063245.003245.003215.003220.0014004525500
2017-06-053240.003240.003200.003225.0012003861000
2017-06-023240.003245.003230.003230.0023007448500
2017-06-013250.003250.003220.003220.0027008757500
2017-05-313215.003220.003200.003220.004001284500
2017-05-303220.003220.003200.003215.006001927000
2017-05-293245.003245.003215.003215.0010003229000
2017-05-263215.003230.003195.003230.0030009676500
2017-05-253200.003230.003190.003220.00380012156000
2017-05-243230.003230.003205.003205.0019006123500
2017-05-233220.003230.003205.003230.0026008375500
2017-05-223200.003230.003200.003220.0026008345000
2017-05-193210.003225.003200.003200.0019006103500
2017-05-183210.003210.003160.003175.00380012095500
2017-05-173225.003225.003210.003210.0027008675000
2017-05-163215.003230.003215.003215.0021006769000
2017-05-153230.003230.003210.003210.008002574500
2017-05-123230.003230.003215.003215.0011003541000
2017-05-113220.003230.003205.003230.0022007091000
2017-05-103240.003245.003215.003220.00480015525500
2017-05-093230.003230.003215.003220.006001933500
2017-05-083225.003245.003215.003215.0027008711000
2017-05-023255.003260.003210.003225.00470015202500
2017-05-013240.003240.003180.003235.00460014786000
2017-04-283210.003260.003210.003260.0028009084000
2017-04-273185.003210.003175.003210.00370011862500
2017-04-263190.003200.003175.003200.0014004458500
2017-04-253175.003185.003170.003185.0018005718500
2017-04-243130.003150.003130.003150.0028008796500
2017-04-213140.003140.003115.003130.008002501500
2017-04-203130.003130.003100.003115.0013004049500
2017-04-193120.003125.003120.003125.0012003745000
2017-04-183115.003125.003100.003125.0020006235500
2017-04-173080.003110.003070.003090.0019005875000
2017-04-143150.003150.003015.003055.001890058555000
2017-04-133165.003205.003165.003170.00530016791500
2017-04-123220.003220.003185.003205.0015004800000
2017-04-113230.003230.003205.003205.0014004505000
2017-04-103255.003270.003230.003230.0014004554500
2017-04-073250.003285.003250.003255.0016005221500
2017-04-063265.003270.003250.003250.0021006840000
2017-04-053300.003300.003270.003275.0028009196500
2017-04-043310.003310.003285.003285.008002636500
2017-04-033330.003340.003295.003310.0020006643500
2017-03-313285.003295.003285.003295.004001316000
2017-03-303280.003285.003280.003285.0010003282000
2017-03-293285.003335.003285.003300.0016005278500
2017-03-283330.003355.003330.003330.00490016368000
2017-03-273330.003330.003320.003330.0024007984500
2017-03-243340.003340.003310.003330.0011003664000
2017-03-233330.003330.003305.003315.0010003319500
2017-03-223285.003350.003255.003350.00690022847500
2017-03-213290.003300.003280.003300.008002637000
2017-03-173255.003300.003255.003300.00470015427000
2017-03-163270.003275.003250.003270.00960031290000
2017-03-153295.003315.003280.003290.00670022123000
2017-03-143320.003330.003290.003290.00620020532000
2017-03-133360.003360.003325.003345.00350011720000
2017-03-103340.003380.003310.003355.001040034853000
2017-03-093315.003345.003290.003340.00780025900500
2017-03-083320.003335.003300.003315.001290042796500
2017-03-073195.003320.003190.003280.0077400251168500
2017-03-063330.003350.003315.003315.00470015633500
2017-03-033330.003355.003325.003325.0021007007000
2017-03-023335.003370.003330.003330.00630021054000
2017-03-013395.003400.003325.003365.00770025940500
2017-02-283400.003425.003380.003400.0029009862000
2017-02-273470.003470.003450.003450.006002076000
2017-02-243465.003465.003450.003450.008002769500
2017-02-233450.003475.003440.003455.008002765000
2017-02-223470.003490.003445.003445.006002083000
2017-02-213455.003470.003435.003470.0013004491000
2017-02-203425.003450.003425.003450.004001375000
2017-02-173420.003465.003420.003455.005001722500
2017-02-163470.003470.003420.003420.009003099500
2017-02-153435.003450.003435.003440.006002066500
2017-02-143435.003435.003430.003430.004001373000
2017-02-133490.003490.003440.003475.0012004181500
2017-02-103420.003450.003400.003450.00380013035500
2017-02-093415.003420.003415.003420.004001366500
2017-02-083420.003420.003415.003415.00200683500
2017-02-073425.003425.003395.003420.0019006466000
2017-02-063480.003480.003400.003425.0019006555000
2017-02-033430.003430.003380.003420.0018006115000
2017-02-023400.003420.003355.003420.00320010897500
2017-02-013345.003400.003345.003400.0023007789000
2017-01-313370.003420.003350.003385.0026008789500
2017-01-303335.003385.003335.003385.0011003706500
2017-01-273365.003370.003335.003335.0011003684500
2017-01-263335.003355.003305.003345.0028009333000
2017-01-253385.003400.003380.003390.0022007450000
2017-01-243370.003370.003325.003330.0020006687000
2017-01-233420.003420.003370.003370.00450015238500
2017-01-203440.003440.003420.003420.006002060000
2017-01-193410.003425.003350.003425.00780026467000
2017-01-183400.003400.003400.003400.006002040000
2017-01-173415.003415.003380.003380.005001696000
2017-01-163410.003420.003385.003410.0013004421500
2017-01-133425.003425.003380.003380.00340011542000
2017-01-123450.003450.003390.003425.00380012949500
2017-01-113445.003445.003390.003425.0026008882000
2017-01-103450.003455.003400.003445.0026008938500
2017-01-063395.003430.003395.003430.0011003754500
2017-01-053435.003440.003360.003380.00530018001500
2017-01-043420.003460.003400.003405.00310010600000
2016-12-303415.003445.003405.003415.008002733000
2016-12-293460.003460.003415.003415.0015005149000
2016-12-283460.003460.003430.003460.0011003802500
2016-12-273455.003490.003405.003450.00320011002000
2016-12-263495.003495.003440.003475.0017005917500
2016-12-223460.003485.003450.003475.0023007967000
2016-12-213440.003455.003430.003450.0027009308500
2016-12-203445.003450.003440.003440.0010003443000
2016-12-193460.003470.003440.003445.0020006903500
2016-12-163475.003475.003450.003460.0015005190000
2016-12-153515.003515.003465.003475.00570019897500
2016-12-143495.003520.003490.003515.00930032588000
2016-12-133450.003485.003415.003480.001980068329000
2016-12-123400.003430.003370.003420.001090037030500
2016-12-093400.003400.003350.003380.0026008773500
2016-12-083390.003425.003355.003405.0013004420000
2016-12-073400.003415.003360.003365.0015005084000
2016-12-063425.003430.003400.003400.0016005466000
2016-12-053410.003425.003400.003400.0014004775500
2016-12-023385.003430.003385.003400.00720024492000
2016-12-013385.003385.003355.003385.00450015215500
2016-11-303320.003375.003315.003375.00560018747500
2016-11-293325.003325.003310.003320.0022007304500
2016-11-283315.003325.003295.003325.00310010267000
2016-11-253295.003310.003270.003310.00590019438000
2016-11-243280.003285.003250.003285.0017005563500
2016-11-223260.003295.003255.003275.0028009184500
2016-11-213230.003275.003220.003265.00340010990500
2016-11-183210.003230.003210.003215.0014004507000
2016-11-173205.003210.003190.003210.0011003524000
2016-11-163185.003210.003185.003205.006001921500
2016-11-153175.003210.003175.003185.005001592000

   ※ 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