[7614 JQスタンダード] オーエムツーネットワーク 日足 時系列データ

[7614 JQスタンダード] オーエムツーネットワーク (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171430.001450.001415.001448.0042006031500
2017-11-161374.001430.001374.001400.0042005840900
2017-11-151427.001427.001370.001380.001020014309100
2017-11-141457.001459.001450.001450.0030004366100
2017-11-131450.001470.001450.001469.0021003057600
2017-11-101444.001450.001435.001447.0020002883500
2017-11-091450.001453.001427.001446.0040005772600
2017-11-081454.001473.001440.001450.00770011240300
2017-11-071400.001440.001400.001440.001040014781700
2017-11-061377.001389.001377.001388.0021002907900
2017-11-021383.001389.001358.001377.0058007952600
2017-11-011395.001395.001383.001383.0030004174600
2017-10-311387.001399.001382.001397.00780010844000
2017-10-301360.001405.001360.001387.001200016630300
2017-10-271359.001360.001346.001355.0047006359800
2017-10-261347.001362.001342.001348.0053007162100
2017-10-251340.001346.001340.001346.0033004435100
2017-10-241337.001340.001337.001340.00300401700
2017-10-231342.001345.001336.001336.0047006309100
2017-10-201333.001343.001331.001343.0026003467300
2017-10-191343.001343.001340.001341.0029003891600
2017-10-181347.001347.001332.001342.0029003878400
2017-10-171335.001343.001335.001335.0029003884000
2017-10-161332.001335.001331.001335.0063008398900
2017-10-131325.001331.001325.001330.0070009298900
2017-10-121328.001329.001323.001323.0030003980800
2017-10-111328.001328.001325.001328.0038005039600
2017-10-101320.001326.001312.001325.0046006082500
2017-10-061307.001315.001306.001315.0019002489700
2017-10-051313.001313.001311.001311.0012001574700
2017-10-041323.001323.001308.001322.0044005805800
2017-10-031321.001323.001315.001320.0020002641100
2017-10-021322.001322.001315.001321.0045005938500
2017-09-291317.001322.001306.001320.0053006986000
2017-09-281319.001320.001306.001311.0026003418800
2017-09-271314.001319.001313.001318.0020002631300
2017-09-261310.001312.001296.001312.0025003257600
2017-09-251314.001314.001294.001294.0034004432600
2017-09-221298.001299.001289.001294.0034004403100
2017-09-211306.001314.001285.001286.0041005338500
2017-09-201320.001320.001307.001310.0023003012400
2017-09-191315.001323.001314.001318.0063008295400
2017-09-151304.001315.001301.001314.00850011098500
2017-09-141299.001309.001299.001301.0066008597000
2017-09-131293.001297.001282.001294.0038004906900
2017-09-121290.001291.001276.001287.0041005268400
2017-09-111265.001268.001265.001268.00600760500
2017-09-081257.001257.001257.001257.00200251400
2017-09-071269.001276.001256.001274.0020002531700
2017-09-061257.001270.001256.001260.0032004032200
2017-09-051289.001290.001279.001286.0029003730300
2017-09-041285.001290.001274.001289.0053006804400
2017-09-011272.001282.001268.001278.00810010300900
2017-08-311270.001270.001254.001270.0059007470000
2017-08-301270.001300.001270.001270.00790010082100
2017-08-291263.001270.001262.001270.0028003541200
2017-08-281280.001280.001266.001269.0037004705900
2017-08-251270.001270.001269.001270.0018002285900
2017-08-241263.001270.001263.001265.0028003547500
2017-08-231268.001270.001263.001268.0034004308300
2017-08-221270.001270.001258.001265.0031003919000
2017-08-211265.001269.001260.001260.0012001519500
2017-08-181261.001265.001254.001265.0015001892800
2017-08-171254.001273.001254.001265.0025003151800
2017-08-161260.001260.001254.001254.0010001255600
2017-08-151266.001266.001254.001260.0036004542000
2017-08-141277.001277.001251.001266.0052006573600
2017-08-101282.001282.001266.001277.0026003308900
2017-08-091283.001283.001263.001273.0066008393200
2017-08-081281.001286.001278.001284.0018002304900
2017-08-071282.001285.001282.001285.0021002696300
2017-08-041286.001288.001284.001284.0014001799200
2017-08-031292.001292.001283.001288.00930011996500
2017-08-021294.001298.001289.001297.0037004781800
2017-08-011285.001299.001281.001293.0048006176500
2017-07-311300.001300.001285.001287.0037004779700
2017-07-281290.001316.001286.001304.0071009195100
2017-07-271290.001309.001286.001295.003300042683900
2017-07-261325.001346.001325.001339.002690035901800
2017-07-251322.001333.001322.001329.001210016061500
2017-07-241318.001322.001317.001320.0073009626900
2017-07-211321.001322.001319.001320.0052006866400
2017-07-201316.001320.001315.001320.0049006462600
2017-07-191318.001320.001315.001318.0042005536600
2017-07-181320.001320.001317.001317.00890011737300
2017-07-141319.001320.001317.001320.00800010556800
2017-07-131318.001320.001317.001319.0048006325700
2017-07-121320.001322.001319.001320.00760010030400
2017-07-111321.001322.001319.001320.00820010825300
2017-07-101319.001321.001319.001319.0072009500300
2017-07-071318.001319.001314.001319.00790010402100
2017-07-061317.001320.001315.001319.0034004478300
2017-07-051320.001320.001313.001320.0047006195800
2017-07-041314.001320.001312.001320.0070009201800
2017-07-031314.001320.001314.001320.0038005004000
2017-06-301320.001322.001310.001310.001160015285700
2017-06-291320.001329.001319.001320.00970012814100
2017-06-281321.001325.001317.001320.00940012405300
2017-06-271339.001339.001319.001322.001130014975100
2017-06-261317.001320.001315.001319.0043005666900
2017-06-231319.001322.001314.001317.0029003823000
2017-06-221308.001320.001308.001319.0035004603500
2017-06-211320.001322.001314.001319.00830010951500
2017-06-201318.001320.001303.001319.0050006570500
2017-06-191327.001327.001315.001318.0075009916100
2017-06-161325.001330.001319.001327.008001060000
2017-06-151317.001330.001317.001319.00980012948400
2017-06-141320.001334.001311.001329.001580020870000
2017-06-131349.001360.001341.001357.001080014583300
2017-06-121351.001366.001339.001353.001170015815300
2017-06-091338.001348.001338.001344.0022002952600
2017-06-081339.001340.001322.001339.0041005459500
2017-06-071340.001342.001338.001342.0016002144700
2017-06-061351.001351.001340.001340.0035004700500
2017-06-051349.001351.001345.001351.0027003639400
2017-06-021349.001349.001344.001349.0021002829800
2017-06-011359.001361.001333.001343.0062008366400
2017-05-311351.001368.001345.001360.0039005286000
2017-05-301367.001367.001349.001366.0046006255800
2017-05-291348.001369.001345.001347.00760010278100
2017-05-261340.001346.001331.001343.0021002811900
2017-05-251335.001340.001329.001340.0029003872900
2017-05-241335.001338.001332.001336.0020002667800
2017-05-231328.001338.001325.001333.0060007979200
2017-05-221323.001330.001302.001320.0025003297600
2017-05-191280.001300.001280.001300.0033004256300
2017-05-181300.001300.001288.001299.0048006224900
2017-05-171291.001301.001290.001301.0022002841400
2017-05-161307.001310.001290.001290.0057007439300
2017-05-151322.001327.001310.001319.001910025230700
2017-05-121291.001321.001290.001321.0035004542200
2017-05-111310.001310.001293.001295.0070009111300
2017-05-101295.001302.001286.001302.0073009452500
2017-05-091274.001296.001274.001293.00780010041800
2017-05-081255.001278.001255.001267.001050013280800
2017-05-021250.001255.001245.001255.0031003877500
2017-05-011243.001250.001242.001250.0026003240000
2017-04-281256.001256.001241.001241.0042005219700
2017-04-271235.001258.001231.001257.0028003488800
2017-04-261268.001268.001250.001260.0042005277500
2017-04-251274.001274.001250.001268.0033004190400
2017-04-241274.001274.001266.001266.0010001270800
2017-04-211257.001266.001256.001266.0022002774200
2017-04-201251.001260.001250.001256.0036004510500
2017-04-191233.001251.001233.001247.0026003234400
2017-04-181245.001245.001231.001231.0021002604900
2017-04-171192.001225.001192.001225.0036004337400
2017-04-141205.001205.001188.001192.0022002633200
2017-04-131218.001218.001175.001190.001130013524800
2017-04-121263.001263.001220.001220.0043005343300
2017-04-111256.001269.001221.001263.0055006844400
2017-04-101243.001273.001243.001252.0029003655300
2017-04-071240.001243.001220.001243.0056006907300
2017-04-061251.001251.001200.001240.001890023046900
2017-04-051295.001335.001260.001270.001010013065800
2017-04-041360.001360.001303.001306.00930012399700
2017-04-031368.001370.001358.001360.0050006826500
2017-03-311350.001366.001348.001366.00870011821200
2017-03-301330.001355.001326.001346.001260016884500
2017-03-291304.001315.001300.001315.0043005620100
2017-03-281313.001313.001284.001305.00960012517300
2017-03-271299.001299.001281.001295.001250016158500
2017-03-241306.001306.001285.001287.0059007682000
2017-03-231277.001294.001277.001294.0061007825800
2017-03-221280.001295.001276.001282.0068008718500
2017-03-211293.001300.001285.001291.0075009675000
2017-03-171281.001285.001281.001285.0024003081400
2017-03-161271.001283.001270.001274.0045005740100
2017-03-151275.001275.001258.001270.00910011558100
2017-03-141309.001309.001251.001271.001300016630100
2017-03-131295.001309.001295.001300.0067008713900
2017-03-101303.001303.001293.001294.0051006612300
2017-03-091294.001309.001294.001297.0021002724600
2017-03-081295.001307.001287.001298.001070013888400
2017-03-071290.001293.001283.001291.0047006059600
2017-03-061268.001288.001268.001282.00900011489800
2017-03-031261.001267.001260.001266.0037004676800
2017-03-021258.001260.001258.001260.0043005411800
2017-03-011260.001260.001252.001258.0035004402600
2017-02-281263.001263.001247.001259.0039004892700
2017-02-271266.001266.001245.001255.0061007649800
2017-02-241244.001254.001244.001250.0034004244800
2017-02-231242.001242.001240.001240.00700869000
2017-02-221245.001249.001241.001242.0034004229100
2017-02-211244.001244.001238.001244.0031003848100
2017-02-201240.001241.001232.001241.0027003341500
2017-02-171235.001236.001233.001236.0029003581000
2017-02-161233.001239.001233.001235.0022002722800
2017-02-151229.001238.001229.001233.0034004190500
2017-02-141230.001234.001221.001228.0042005149600
2017-02-131218.001223.001214.001223.0021002560200
2017-02-101215.001217.001206.001215.0038004601800
2017-02-091206.001214.001206.001210.0033003996400
2017-02-081210.001210.001200.001207.0033003969300
2017-02-071208.001231.001198.001198.0071008566100
2017-02-061225.001226.001215.001215.001460017854400
2017-02-031224.001233.001222.001226.001070013109000
2017-02-021240.001240.001231.001231.0056006921500
2017-02-011237.001240.001230.001236.0059007284600
2017-01-311229.001248.001229.001244.0035004337900
2017-01-301255.001255.001226.001240.0080009922600
2017-01-271212.001255.001212.001244.001960024119600
2017-01-261264.001270.001257.001263.001060013402400
2017-01-251258.001265.001253.001265.001140014363100
2017-01-241250.001259.001247.001259.0032004010200
2017-01-231253.001259.001253.001258.0039004892000
2017-01-201250.001256.001250.001254.0053006635400
2017-01-191237.001255.001237.001253.0065008103900
2017-01-181245.001246.001236.001246.00950011797200
2017-01-171263.001268.001250.001256.001050013216900
2017-01-161263.001270.001263.001263.0076009605100
2017-01-131251.001263.001250.001263.0062007799800
2017-01-121260.001265.001230.001251.00800010022300
2017-01-111273.001279.001260.001263.001390017621900
2017-01-101273.001278.001271.001278.0078009942400
2017-01-061268.001280.001268.001272.00980012493600
2017-01-051271.001277.001264.001273.001500019052400
2017-01-041261.001276.001251.001272.001290016344600
2016-12-301229.001299.001222.001248.0063007889600
2016-12-291274.001274.001235.001248.001500018923800
2016-12-281274.001295.001274.001278.001180015131400
2016-12-271278.001278.001264.001266.001210015417000
2016-12-261220.001265.001220.001265.001420017689900
2016-12-221220.001242.001219.001230.00960011768900
2016-12-211221.001235.001216.001220.001300015910800
2016-12-201210.001220.001202.001212.001610019499300
2016-12-191165.001216.001165.001213.004220050328700
2016-12-161160.001177.001158.001166.0080009325400
2016-12-151168.001168.001151.001151.001260014624400
2016-12-141163.001172.001160.001170.00960011191700
2016-12-131160.001168.001155.001162.001590018479700
2016-12-121166.001185.001166.001184.0085009980400
2016-12-091165.001178.001163.001166.0052006078900
2016-12-081167.001169.001161.001165.0044005125200
2016-12-071165.001168.001160.001163.0044005116700
2016-12-061169.001169.001162.001164.0025002913900
2016-12-051161.001172.001157.001169.0060006980800
2016-12-021171.001182.001162.001173.0083009717600
2016-12-011200.001203.001166.001170.001130013401100
2016-11-301193.001200.001185.001195.001030012275500
2016-11-291185.001190.001185.001186.0034004031700
2016-11-281186.001186.001176.001186.0049005802000
2016-11-251180.001180.001164.001173.0061007144400
2016-11-241182.001185.001175.001180.0070008256200
2016-11-221170.001182.001163.001177.0057006678200
2016-11-211175.001175.001165.001171.0061007143000
2016-11-181150.001159.001148.001159.001030011876700
2016-11-171141.001147.001140.001147.0032003662300
2016-11-161138.001143.001138.001141.0021002395200
2016-11-151137.001138.001137.001138.0016001819900

   ※ 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