[7571 JQスタンダード] ヤマノホールディングス 日足 時系列データ

[7571 JQスタンダード] ヤマノホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22126.00130.00125.00130.0057480073515000
2017-11-21124.00127.00123.00124.0032030039878500
2017-11-20119.00126.00119.00125.0025900031579700
2017-11-17122.00123.00121.00121.008560010433900
2017-11-16119.00122.00118.00122.0014440017427300
2017-11-15122.00122.00116.00122.0037590045007400
2017-11-14124.00124.00122.00123.0018390022628000
2017-11-13125.00126.00123.00125.0014960018634800
2017-11-10127.00129.00123.00124.0067680085376800
2017-11-09126.00128.00121.00122.0038270047652000
2017-11-08126.00130.00125.00127.0066220084444800
2017-11-07123.00125.00122.00125.0017040021057200
2017-11-06127.00127.00123.00123.0015500019415400
2017-11-02125.00127.00124.00126.0019530024493700
2017-11-01125.00125.00123.00125.0021730027026300
2017-10-31124.00127.00124.00125.0031040039104800
2017-10-30123.00125.00122.00124.0019060023526100
2017-10-27122.00124.00121.00123.0020340025008700
2017-10-26123.00124.00120.00123.0030690037414400
2017-10-25127.00127.00122.00123.0062920078436300
2017-10-24122.00128.00121.00126.001145200143084100
2017-10-23118.00120.00117.00119.0016760019854700
2017-10-20116.00121.00115.00117.0043230051070900
2017-10-19120.00121.00113.00115.0059710069255400
2017-10-18119.00120.00118.00120.0010150012080800
2017-10-17118.00120.00117.00117.0016880019928300
2017-10-16123.00124.00117.00117.0049780059623200
2017-10-13122.00123.00120.00122.0022050026769800
2017-10-12125.00126.00122.00122.0054840068046400
2017-10-11122.00128.00120.00127.0079170099009800
2017-10-10118.00122.00117.00121.0036570043565200
2017-10-06124.00125.00117.00119.00930100111566500
2017-10-05122.00125.00121.00123.0033980041748500
2017-10-04127.00127.00121.00123.0062890077879900
2017-10-03130.00130.00127.00127.0023190029878200
2017-10-02128.00130.00126.00128.0053300068266400
2017-09-29136.00137.00127.00128.001468500191463000
2017-09-28140.00141.00136.00137.001034900143325300
2017-09-27132.00141.00130.00141.001834600249602900
2017-09-26133.00137.00125.00131.002803800363398500
2017-09-25118.00144.00118.00138.0078861001061109300
2017-09-22119.00122.00115.00117.0031280036916400
2017-09-21118.00121.00118.00119.0022950027477800
2017-09-20118.00118.00116.00118.0014010016410500
2017-09-19117.00119.00116.00117.0020920024496000
2017-09-15115.00118.00113.00115.0061840071204600
2017-09-14113.00132.00113.00119.006830000849271100
2017-09-13111.00111.00109.00109.00557006130200
2017-09-12109.00111.00108.00111.00704007708800
2017-09-11107.00109.00107.00109.00521005620900
2017-09-08106.00108.00105.00107.00606006449700
2017-09-07107.00108.00106.00108.00670007169100
2017-09-06105.00107.00105.00107.0014760015643400
2017-09-05112.00112.00108.00108.0018560020378000
2017-09-04116.00116.00111.00112.0018620020965700
2017-09-01114.00116.00113.00116.0011120012742600
2017-08-31114.00114.00113.00113.00572006495100
2017-08-30117.00118.00113.00113.0031940036618600
2017-08-29116.00118.00116.00116.0011580013476900
2017-08-28116.00119.00114.00117.0021450024893400
2017-08-25117.00118.00116.00116.00312003655000
2017-08-24116.00118.00116.00117.00623007282900
2017-08-23119.00119.00114.00116.0017730020642300
2017-08-22119.00119.00116.00117.00804009439700
2017-08-21118.00119.00117.00118.00563006609500
2017-08-18118.00119.00117.00117.008730010312800
2017-08-17116.00121.00115.00119.0018620022075300
2017-08-16112.00116.00112.00115.0014210016181700
2017-08-15112.00115.00111.00114.0020060022714800
2017-08-14106.00112.00106.00110.0039980043483600
2017-08-10118.00119.00114.00114.0029780034619000
2017-08-09126.00126.00117.00120.0058080069843500
2017-08-08127.00128.00125.00126.0022620028508500
2017-08-07123.00124.00122.00124.008450010392300
2017-08-04122.00124.00119.00122.0016210019619200
2017-08-03125.00126.00121.00121.0018380022612800
2017-08-02122.00127.00122.00126.0017110021214500
2017-08-01121.00123.00120.00121.0018350022184500
2017-07-31125.00125.00122.00123.0022830028215300
2017-07-28129.00129.00124.00125.0044280055786700
2017-07-27130.00130.00128.00129.0014270018393000
2017-07-26129.00130.00128.00130.0011090014339200
2017-07-25129.00130.00128.00129.00584007538200
2017-07-24130.00130.00128.00130.0021110027218400
2017-07-21130.00132.00129.00129.0013800017998000
2017-07-20130.00132.00129.00129.0012930016824000
2017-07-19132.00132.00129.00131.0018960024613300
2017-07-18134.00134.00131.00131.0011970015870000
2017-07-14135.00135.00131.00132.0025760034158200
2017-07-13132.00137.00132.00135.0060150080576500
2017-07-12126.00131.00126.00131.0034320044277100
2017-07-11126.00129.00125.00126.0024740031328800
2017-07-10125.00126.00125.00125.0013620017081600
2017-07-07125.00127.00123.00125.0027480034322000
2017-07-06132.00132.00124.00127.00819000104528600
2017-07-05131.00136.00131.00131.0059590079079900
2017-07-04141.00143.00132.00133.001436500198767200
2017-07-03139.00140.00136.00138.0066820091882800
2017-06-30136.00140.00134.00140.00861900118046500
2017-06-29135.00140.00134.00138.001126700154865200
2017-06-28139.00167.00134.00134.00138406002067260200
2017-06-27138.00142.00136.00139.00941400131166100
2017-06-26134.00140.00132.00135.00837300114074300
2017-06-23132.00135.00129.00132.0037770049857800
2017-06-22130.00136.00130.00134.0043690058379300
2017-06-21130.00130.00128.00130.0015090019469900
2017-06-20129.00133.00128.00128.0031510040745800
2017-06-19128.00130.00128.00128.0016560021307600
2017-06-16128.00130.00126.00127.0073630094058400
2017-06-15140.00140.00132.00135.001285500175501100
2017-06-14139.00148.00139.00140.002447200350017800
2017-06-13140.00143.00138.00140.0070820099281000
2017-06-12143.00149.00138.00143.001984600284702800
2017-06-09141.00145.00139.00143.00800500113455000
2017-06-08140.00142.00136.00138.00828800115028300
2017-06-07140.00146.00136.00143.001783300252186200
2017-06-06135.00146.00132.00142.004560700635768800
2017-06-05125.00153.00119.00140.00126684001732102200
2017-06-02114.00118.00113.00116.0037810043294500
2017-06-01117.00118.00113.00115.001088900124998300
2017-05-31118.00122.00118.00119.0079970095540700
2017-05-30132.00134.00121.00123.003549300453488200
2017-05-29116.00122.00115.00122.001458200173171800
2017-05-26122.00122.00116.00118.002156100254039500
2017-05-25136.00139.00123.00123.00106653001409270400
2017-05-24150.00151.00149.00151.002910400437472600
2017-05-2397.00101.0097.00101.0036860036687400
2017-05-2296.0098.0096.0097.0011930011532400
2017-05-1995.0096.0095.0096.0012380011811400
2017-05-1892.0094.0091.0094.0012080011156800
2017-05-1792.0094.0092.0092.00665006178500
2017-05-1694.0094.0091.0093.0014130013006900
2017-05-1592.0094.0092.0094.001063009862400
2017-05-1289.0092.0089.0091.00797007196500
2017-05-1189.0090.0089.0089.00135001214700
2017-05-1089.0090.0089.0089.00393003535200
2017-05-0990.0090.0088.0088.00380003391600
2017-05-0889.0090.0088.0090.00895007964600
2017-05-0286.0088.0086.0087.00296002573400
2017-05-0187.0087.0086.0087.00124001077200
2017-04-2886.0087.0086.0086.00226001955300
2017-04-2786.0087.0086.0086.00366003149000
2017-04-2685.0086.0085.0086.00443003769400
2017-04-2585.0085.0084.0084.00217001832200
2017-04-2486.0086.0084.0084.00355003021500
2017-04-2185.0086.0084.0085.00156001327800
2017-04-2086.0086.0085.0085.00123001047500
2017-04-1984.0086.0084.0086.00360003058300
2017-04-1885.0085.0084.0084.00207001754200
2017-04-1783.0084.0082.0084.00210001745500
2017-04-1483.0083.0082.0083.00130001076200
2017-04-1382.0084.0081.0084.00895007364100
2017-04-1285.0085.0082.0083.0013350011175700
2017-04-1187.0087.0085.0086.00278002393200
2017-04-1085.0088.0085.0087.00424003670900
2017-04-0786.0086.0084.0085.001050008946700
2017-04-0688.0088.0085.0085.0015360013241100
2017-04-0588.0089.0088.0088.00270002384700
2017-04-0488.0090.0087.0088.0013210011636700
2017-04-0389.0090.0088.0089.00536004759400
2017-03-3191.0093.0089.0089.0013070011903100
2017-03-3094.0094.0089.0091.0022930020982200
2017-03-2992.0094.0092.0094.0011140010308500
2017-03-2894.0095.0093.0093.0035090033012100
2017-03-2795.0095.0093.0094.00959009041100
2017-03-2493.0095.0092.0095.0017050015906800
2017-03-2394.0095.0092.0094.0020790019463800
2017-03-2295.0097.0095.0095.0018510017654400
2017-03-2197.0098.0096.0097.0027150026338900
2017-03-17100.00102.0097.0097.0037420037228300
2017-03-16102.00109.0098.00100.003115900319855800
2017-03-1597.0097.0095.0097.00710006827700
2017-03-1495.0098.0095.0097.0011700011340800
2017-03-1397.0097.0095.0095.00214002050300
2017-03-1096.0097.0095.0097.00286002748200
2017-03-0996.0096.0095.0095.00200001910900
2017-03-0896.0097.0095.0096.00858008175000
2017-03-0796.0097.0095.0096.00518004980000
2017-03-0698.0098.0095.0097.0013390012835800
2017-03-0397.0098.0096.0097.00774007529500
2017-03-0296.0098.0096.0097.00640006195800
2017-03-0197.0097.0096.0096.00480004619300
2017-02-2897.0098.0096.0097.00861008381900
2017-02-2798.0098.0096.0098.00775007539700
2017-02-2496.00102.0096.0098.0093720093203700
2017-02-2395.0096.0095.0095.00877008347800
2017-02-2295.0095.0094.0094.00298002820100
2017-02-2196.0096.0094.0095.00449004269700
2017-02-2096.0096.0094.0095.00402003818500
2017-02-1795.0096.0094.0095.00262002490000
2017-02-1696.0096.0093.0095.0016440015526900
2017-02-1596.0097.0095.0096.00669006441300
2017-02-1495.0097.0095.0096.001008009672700
2017-02-1399.0099.0093.0095.0052630050580000
2017-02-1096.0099.0096.0099.0021280020749200
2017-02-0994.0099.0094.0096.001183300114619800
2017-02-0893.0094.0092.0093.00347003226400
2017-02-0794.0094.0092.0093.00739006876200
2017-02-0690.0095.0090.0092.0051510047457800
2017-02-0390.0091.0089.0089.00949008496700
2017-02-0289.0092.0089.0090.0023100020888100
2017-02-0189.0091.0089.0089.00524004700200
2017-01-3190.0091.0088.0090.0015480013877800
2017-01-3091.0091.0089.0091.0019440017512700
2017-01-2790.0091.0089.0091.00509004581200
2017-01-2690.0091.0089.0089.0018860016932100
2017-01-2589.0090.0089.0089.00276002457600
2017-01-2488.0089.0088.0089.00425003755200
2017-01-2389.0089.0088.0088.00429003808000
2017-01-2088.0089.0087.0089.0012810011194700
2017-01-1988.0089.0088.0088.00254002243300
2017-01-1889.0089.0087.0087.0015940014027200
2017-01-1789.0090.0088.0090.00439003908300
2017-01-1690.0091.0089.0089.0017810016060600
2017-01-1389.0090.0088.0090.00426003798000
2017-01-1291.0091.0088.0089.0023800021323300
2017-01-1191.0092.0090.0090.0014920013530100
2017-01-1090.0093.0090.0091.0044510040627700
2017-01-0686.0090.0086.0090.0027460024124000
2017-01-0587.0087.0085.0086.0013100011276200
2017-01-0485.0087.0085.0087.00552004730100
2016-12-3085.0086.0084.0084.001170009940300
2016-12-2986.0087.0085.0086.00561004821500
2016-12-2886.0087.0086.0086.00373003211300
2016-12-2787.0087.0086.0086.00608005252400
2016-12-2687.0087.0085.0086.0014980012897200
2016-12-2287.0087.0085.0087.001146009854700
2016-12-2187.0088.0086.0086.00809007026400
2016-12-2087.0087.0085.0087.0013900011999000
2016-12-1988.0088.0086.0086.0012250010665300
2016-12-1689.0090.0087.0088.0016230014290800
2016-12-1586.0090.0086.0088.0052130045767600
2016-12-1487.0088.0085.0085.0053250045866800
2016-12-1386.0086.0084.0086.0025980022185500
2016-12-1286.0086.0085.0086.0017890015288000
2016-12-0985.0087.0085.0085.001020008715400
2016-12-0886.0087.0084.0085.0019270016452300
2016-12-0785.0087.0085.0086.0024020020623000
2016-12-0686.0086.0084.0084.0014780012576800
2016-12-0583.0085.0083.0085.0012020010140700
2016-12-0285.0085.0083.0083.001058008885900
2016-12-0186.0086.0084.0084.0020820017739700
2016-11-3084.0084.0083.0083.00647005414600
2016-11-2984.0084.0083.0083.0012340010359400
2016-11-2882.0084.0082.0084.0012810010646900
2016-11-2584.0085.0082.0082.0023390019520100
2016-11-2485.0085.0083.0084.00828006955900
2016-11-2284.0085.0083.0084.0013540011372600
2016-11-2182.0084.0082.0083.00930007746600
2016-11-1882.0083.0081.0082.0012470010239800

   ※ 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