[7760 JQスタンダード] IMV 日足 時系列データ

[7760 JQスタンダード] IMV (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18650.00651.00636.00638.0014400092859000
2017-12-15606.00631.00601.00629.0012100074766000
2017-12-14593.00609.00586.00608.007600045519000
2017-12-13579.00592.00577.00592.005600032807000
2017-12-12575.00582.00575.00576.005200030090000
2017-12-11584.00584.00572.00579.005000028874000
2017-12-08584.00584.00575.00578.002700015605000
2017-12-07563.00579.00563.00579.0011900067575000
2017-12-06566.00567.00560.00563.006000033804000
2017-12-05578.00578.00564.00566.009600054718000
2017-12-04594.00594.00585.00588.003400019995000
2017-12-01585.00595.00573.00590.005000029177000
2017-11-30589.00590.00562.00585.0011800068264000
2017-11-29605.00610.00591.00592.009200055190000
2017-11-28622.00622.00588.00605.0012000072580000
2017-11-27625.00629.00622.00622.005200032544000
2017-11-24610.00627.00608.00616.007900048823000
2017-11-22612.00619.00601.00614.007400045366000
2017-11-21610.00616.00607.00612.006800041553000
2017-11-20585.00604.00585.00604.009500056189000
2017-11-17591.00592.00581.00587.0010800063338000
2017-11-16583.00588.00551.00588.00238000135875000
2017-11-15602.00606.00572.00573.00614000357293000
2017-11-14675.00684.00665.00672.0014800099607000
2017-11-13667.00678.00658.00675.0012500083710000
2017-11-10638.00655.00638.00655.007700049911000
2017-11-09643.00655.00640.00645.005700036825000
2017-11-08650.00653.00640.00643.006500042016000
2017-11-07641.00659.00640.00651.005200033824000
2017-11-06656.00656.00635.00648.007300047053000
2017-11-02660.00662.00650.00652.004900032249000
2017-11-01664.00674.00652.00657.006200040907000
2017-10-31634.00680.00634.00670.00172000113720000
2017-10-30644.00647.00631.00633.003800024245000
2017-10-27641.00644.00634.00644.002500015950000
2017-10-26639.00650.00635.00635.004800030738000
2017-10-25685.00689.00633.00645.00209000138462000
2017-10-24665.00689.00657.00682.00408000274531000
2017-10-23619.00655.00610.00641.00174000111402000
2017-10-20611.00612.00605.00609.004200025570000
2017-10-19627.00630.00612.00613.007000043319000
2017-10-18618.00635.00612.00623.005500034330000
2017-10-17606.00631.00603.00619.004300026646000
2017-10-16623.00624.00612.00612.007100043887000
2017-10-13639.00639.00623.00630.007400046655000
2017-10-12646.00652.00637.00639.006300040553000
2017-10-11668.00672.00645.00649.0011100072743000
2017-10-10630.00669.00630.00669.0015000097918000
2017-10-06638.00647.00630.00630.0013000082903000
2017-10-05666.00672.00637.00640.0014600095364000
2017-10-04686.00688.00660.00666.00207000138492000
2017-10-03683.00697.00683.00693.009100062751000
2017-10-02701.00701.00671.00683.00182000125108000
2017-09-29709.00730.00695.00705.00236000167925000
2017-09-28713.00718.00703.00707.00150000106525000
2017-09-27698.00729.00698.00713.0013200094379000
2017-09-26687.00707.00687.00698.008600059915000
2017-09-25674.00707.00673.00697.00243000168043000
2017-09-22695.00701.00659.00667.00361000242569000
2017-09-21697.00717.00685.00701.00350000245653000
2017-09-20739.00740.00703.00705.00473000340751000
2017-09-19782.00800.00749.00751.00773000594553000
2017-09-15690.00782.00684.00745.001143000848237000
2017-09-14705.00730.00655.00697.00592000409449000
2017-09-13696.00750.00659.00704.0024990001779880000
2017-09-12600.00671.00591.00671.00746000477921000
2017-09-11551.00585.00545.00571.00323000183302000
2017-09-08546.00555.00531.00547.0010100054972000
2017-09-07568.00571.00530.00545.00244000134452000
2017-09-06510.00544.00508.00543.00237000124540000
2017-09-05555.00557.00521.00526.00342000183290000
2017-09-04580.00580.00550.00555.00287000161494000
2017-09-01598.00600.00574.00586.00296000173693000
2017-08-31570.00607.00564.00595.001023000602976000
2017-08-30577.00584.00558.00560.00464000264003000
2017-08-29547.00572.00538.00564.00259000142895000
2017-08-28580.00584.00550.00555.00616000349525000
2017-08-25520.00586.00506.00565.001376000767657000
2017-08-24519.00519.00505.00515.00258000132308000
2017-08-23523.00528.00491.00492.00309000157215000
2017-08-22495.00543.00494.00507.00586000304812000
2017-08-21454.00484.00445.00484.0013200060869000
2017-08-18456.00456.00445.00447.0012900058141000
2017-08-17470.00471.00461.00462.0010500048852000
2017-08-16476.00476.00465.00467.0019900093615000
2017-08-15461.00495.00461.00486.0013600065183000
2017-08-14459.00469.00459.00462.006400029712000
2017-08-10465.00469.00458.00469.006600030546000
2017-08-09479.00487.00460.00462.0013400063022000
2017-08-08466.00470.00457.00464.008400038961000
2017-08-07462.00479.00462.00479.004700022170000
2017-08-04459.00462.00459.00462.0050002302000
2017-08-03462.00462.00461.00461.0030001385000
2017-08-02464.00477.00460.00461.003100014478000
2017-08-01476.00476.00468.00472.00100004708000
2017-07-31493.00493.00476.00479.002100010164000
2017-07-28477.00499.00472.00485.005400026088000
2017-07-27479.00479.00477.00477.0040001912000
2017-07-26485.00485.00473.00479.00160007641000
2017-07-25484.00484.00468.00475.004200020075000
2017-07-24456.00475.00456.00469.005700026652000
2017-07-21455.00466.00454.00455.004000018292000
2017-07-20454.00459.00450.00452.002600011804000
2017-07-19448.00448.00441.00448.0090004002000
2017-07-18450.00451.00448.00448.0080003599000
2017-07-14450.00450.00450.00450.002800012600000
2017-07-13450.00453.00450.00450.0080003606000
2017-07-12447.00450.00445.00450.00220009883000
2017-07-11449.00449.00436.00441.0060002653000
2017-07-10450.00450.00447.00447.00100004497000
2017-07-07456.00456.00442.00450.004400019799000
2017-07-06455.00458.00454.00455.00160007295000
2017-07-05453.00461.00453.00454.0070003198000
2017-07-04460.00461.00456.00456.00210009660000
2017-07-03466.00470.00455.00460.00120005562000
2017-06-30475.00475.00466.00466.00150007093000
2017-06-29470.00474.00469.00470.002500011770000
2017-06-28473.00474.00467.00469.00130006127000
2017-06-27467.00470.00466.00470.0080003740000
2017-06-26472.00476.00463.00468.0060002819000
2017-06-23473.00473.00465.00465.002500011782000
2017-06-22479.00479.00466.00476.00100004729000
2017-06-21465.00480.00465.00479.0080003781000
2017-06-20486.00486.00463.00465.002800013293000
2017-06-19482.00498.00482.00491.002400011723000
2017-06-16512.00512.00496.00500.00140007016000
2017-06-15508.00508.00500.00501.00180009064000
2017-06-14515.00515.00515.00515.001000515000
2017-06-13517.00517.00508.00517.00100005137000
2017-06-12519.00519.00511.00517.00170008797000
2017-06-09525.00525.00515.00517.002000010393000
2017-06-08502.00525.00490.00525.0012100061013000
2017-06-07493.00510.00493.00502.002000010100000
2017-06-06500.00500.00494.00496.002600012949000
2017-06-05500.00504.00496.00501.003900019515000
2017-06-02483.00500.00483.00487.003400016820000
2017-06-01500.00502.00483.00483.005700028166000
2017-05-31520.00529.00511.00511.004400022855000
2017-05-30540.00540.00504.00537.0012200065132000
2017-05-29464.00540.00460.00540.0016500082277000
2017-05-26470.00470.00459.00468.003900018125000
2017-05-25449.00471.00441.00470.007900036099000
2017-05-24440.00449.00431.00449.004200018572000
2017-05-23438.00444.00432.00444.004600020079000
2017-05-22412.00438.00411.00434.009800041476000
2017-05-19403.00415.00403.00410.004100016789000
2017-05-18403.00408.00400.00400.004100016494000
2017-05-17402.00410.00402.00403.003100012569000
2017-05-16406.00406.00401.00402.00170006844000
2017-05-15405.00411.00404.00404.00220008921000
2017-05-12407.00408.00403.00405.00130005279000
2017-05-11431.00431.00415.00415.005200022111000
2017-05-10401.00408.00401.00403.002600010499000
2017-05-09402.00405.00401.00401.00220008842000
2017-05-08396.00405.00396.00403.003700014833000
2017-05-02390.00401.00390.00394.003600014247000
2017-05-01384.00390.00384.00390.0030001164000
2017-04-28390.00392.00390.00391.0030001173000
2017-04-27391.00391.00390.00390.002000781000
2017-04-26391.00391.00391.00391.001000391000
2017-04-25385.00385.00383.00383.002000768000
2017-04-24382.00383.00382.00383.002000765000
2017-04-21381.00381.00381.00381.002000762000
2017-04-20380.00380.00380.00380.002000760000
2017-04-19381.00382.00381.00382.0080003049000
2017-04-18388.00388.00384.00384.002000772000
2017-04-17374.00374.00374.00374.002000748000
2017-04-14391.00391.00379.00379.0040001546000
2017-04-13380.00392.00380.00392.0040001549000
2017-04-12391.00391.00385.00385.0040001552000
2017-04-11391.00391.00387.00391.0030001169000
2017-04-10391.00392.00391.00391.00150005870000
2017-04-07380.00381.00377.00381.00120004544000
2017-04-06386.00386.00379.00380.0080003048000
2017-04-05388.00388.00385.00385.00100003860000
2017-04-04399.00402.00387.00387.005100020147000
2017-04-03398.00399.00398.00399.002000797000
2017-03-31403.00403.00399.00401.0050002005000
2017-03-30398.00398.00397.00397.002000795000
2017-03-29396.00407.00396.00398.0030001201000
2017-03-28401.00401.00396.00397.0050001996000
2017-03-27396.00396.00394.00395.0040001581000
2017-03-24399.00399.00396.00397.0070002780000
2017-03-23397.00398.00396.00396.0090003572000
2017-03-22399.00399.00397.00397.0060002389000
2017-03-21400.00400.00398.00399.0080003194000
2017-03-17396.00401.00396.00400.0060002386000
2017-03-1600
2017-03-15402.00402.00396.00396.00190007598000
2017-03-14402.00402.00402.00402.002000804000
2017-03-13400.00407.00400.00407.00120004830000
2017-03-10400.00402.00400.00402.00100004005000
2017-03-09402.00405.00400.00400.00160006431000
2017-03-08399.00399.00399.00399.002000798000
2017-03-07404.00404.00399.00399.00160006415000
2017-03-06407.00407.00407.00407.0030001221000
2017-03-03404.00407.00401.00407.00160006454000
2017-03-02404.00404.00401.00403.0080003223000
2017-03-01403.00404.00402.00404.0050002017000
2017-02-28402.00404.00400.00403.002900011624000
2017-02-27404.00410.00402.00407.0090003654000
2017-02-24405.00411.00405.00410.0030001226000
2017-02-23403.00410.00400.00405.00220008873000
2017-02-22404.00405.00403.00405.0090003640000
2017-02-21403.00404.00403.00403.00120004840000
2017-02-20404.00407.00404.00407.0040001625000
2017-02-17402.00402.00402.00402.001000402000
2017-02-16409.00409.00399.00406.00180007262000
2017-02-15417.00420.00409.00409.0060002485000
2017-02-14406.00410.00406.00407.00120004901000
2017-02-13396.00408.00396.00404.006400025574000
2017-02-10438.00439.00426.00439.002600011277000
2017-02-09428.00439.00417.00439.00160006856000
2017-02-08428.00430.00417.00420.00110004669000
2017-02-07433.00433.00418.00420.00220009292000
2017-02-06441.00441.00436.00441.00160007016000
2017-02-03463.00463.00456.00456.0030001376000
2017-02-02445.00465.00440.00465.003800017173000
2017-02-01440.00449.00439.00445.002900012888000
2017-01-31430.00456.00427.00436.009100040012000
2017-01-30432.00432.00421.00427.003300014111000
2017-01-27395.00435.00395.00432.005000020959000
2017-01-26396.00399.00392.00393.00190007516000
2017-01-25406.00407.00395.00401.004900019801000
2017-01-24388.00405.00388.00405.007100028038000
2017-01-23369.00386.00368.00386.00170006307000
2017-01-20374.00374.00370.00370.00180006694000
2017-01-19376.00377.00372.00372.00160005997000
2017-01-18370.00376.00366.00376.00130004815000
2017-01-17372.00372.00370.00370.0090003342000
2017-01-16387.00387.00375.00375.0090003393000
2017-01-13390.00390.00389.00389.002000779000
2017-01-12388.00391.00388.00390.0050001950000
2017-01-11390.00395.00386.00389.00190007439000
2017-01-10380.00395.00380.00390.006600025375000
2017-01-06374.00375.00374.00375.0050001873000
2017-01-05374.00375.00373.00374.00140005239000
2017-01-04373.00374.00369.00374.0060002234000
2016-12-30373.00375.00370.00370.003000011188000
2016-12-29363.00374.00363.00372.00140005190000
2016-12-28352.00355.00348.00355.00120004213000
2016-12-27347.00352.00347.00347.00230008018000
2016-12-26352.00352.00347.00347.003900013631000
2016-12-22355.00357.00350.00350.002900010263000
2016-12-21357.00357.00350.00355.003600012675000
2016-12-20360.00360.00353.00357.00250008902000
2016-12-19366.00367.00360.00360.00200007286000
2016-12-16374.00374.00366.00366.00220008123000
2016-12-15370.00373.00370.00370.00150005555000
2016-12-14376.00376.00370.00370.004200015629000

   ※ 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