[7768 東証2部] ジェコー 日足 時系列データ

[7768 東証2部] ジェコー (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-155480.005480.005480.005480.0012006576000
2017-12-145500.005500.005360.005400.009004864000
2017-12-135480.005490.005460.005490.0011006020000
2017-12-125460.005460.005440.005440.005002723000
2017-12-115450.005460.005450.005450.009004909000
2017-12-085440.005440.005390.005390.006003254000
2017-12-075490.005490.005390.005440.008004345000
2017-12-065510.005510.005480.005480.002001099000
2017-12-055380.005480.005380.005480.005002700000
2017-12-045550.005550.005380.005380.0014007575000
2017-12-015400.005500.005400.005470.00500027109000
2017-11-305430.005430.005390.005390.00240013001000
2017-11-295370.005430.005370.005430.002001080000
2017-11-285420.005420.005410.005410.006003249000
2017-11-275440.005440.005420.005420.0011005973000
2017-11-245470.005470.005440.005440.006003268000
2017-11-225490.005490.005470.005480.003001644000
2017-11-215390.005450.005390.005390.0010005411000
2017-11-205410.005410.005290.005390.0014007498000
2017-11-175390.005700.005390.005570.00350019337000
2017-11-165260.005330.005180.005290.008004222000
2017-11-155290.005500.005290.005350.00370019915000
2017-11-145430.005430.005260.005300.00210011213000
2017-11-135300.005350.005240.005350.0016008486000
2017-11-105490.005490.005390.005390.002001088000
2017-11-095490.005490.005480.005490.008004390000
2017-11-085330.005480.005330.005480.0014007589000
2017-11-075320.005430.005160.005330.00460024106000
2017-11-065380.005380.005300.005340.00210011188000
2017-11-0200
2017-11-015490.005490.005410.005480.0011006013000
2017-10-315410.005490.005320.005490.00230012500000
2017-10-305490.005490.005370.005410.0011006007000
2017-10-275350.005400.005320.005390.00360019345000
2017-10-265450.005470.005350.005350.0013007032000
2017-10-255420.005450.005350.005350.00220011925000
2017-10-245500.005500.005380.005450.0012006542000
2017-10-235450.005550.005440.005500.00270014780000
2017-10-205450.005470.005400.005470.00260014144000
2017-10-195380.005490.005380.005490.00230012494000
2017-10-185450.005450.005370.005370.009004885000
2017-10-175450.005450.005350.005350.0012006503000
2017-10-165420.005480.005400.005400.00210011395000
2017-10-135320.005450.005300.005450.00300016082000
2017-10-125350.005350.005280.005280.0017009040000
2017-10-115360.005400.005310.005340.0015008020000
2017-10-105300.005450.005300.005350.00240012923000
2017-10-065280.005370.005280.005290.0018009596000
2017-10-055380.005400.005300.005310.0015008028000
2017-10-045270.005480.005270.005480.00320017027000
2017-10-035460.005460.005240.005270.00530028118000
2017-10-025620.005660.005450.005460.00340018883000
2017-09-295790.005790.005590.005620.00470026707000
2017-09-285460.005850.005460.005790.001730098476000
2017-09-275510.005710.005460.005460.00250013824000
2017-09-26540.00548.00535.00548.003200017315000
2017-09-25570.00570.00537.00544.0012900072113000
2017-09-22509.00559.00508.00550.00259000137370000
2017-09-21486.00500.00483.00497.004200020752000
2017-09-20476.00490.00475.00490.006200029973000
2017-09-19477.00477.00461.00476.002300010828000
2017-09-15479.00479.00478.00478.0080003825000
2017-09-14476.00480.00471.00480.003600017152000
2017-09-13455.00475.00452.00472.004600021310000
2017-09-12443.00455.00440.00455.00190008461000
2017-09-11448.00448.00448.00448.0070003136000
2017-09-08435.00445.00435.00435.00100004407000
2017-09-07435.00442.00435.00435.00200008758000
2017-09-06429.00435.00424.00435.00120005122000
2017-09-05429.00430.00425.00430.0090003852000
2017-09-04431.00434.00429.00434.00140006046000
2017-09-01427.00434.00427.00434.0080003457000
2017-08-31427.00436.00426.00434.002700011657000
2017-08-30427.00430.00427.00427.0080003424000
2017-08-29419.00426.00419.00426.00120005058000
2017-08-28419.00419.00419.00419.0050002095000
2017-08-25419.00419.00414.00414.00120004999000
2017-08-24419.00419.00418.00419.0080003351000
2017-08-23421.00430.00421.00430.00190008109000
2017-08-22417.00419.00417.00418.00140005841000
2017-08-21410.00417.00408.00417.00110004529000
2017-08-18409.00417.00407.00417.00170007051000
2017-08-17413.00415.00411.00413.00100004132000
2017-08-16411.00411.00408.00409.00130005324000
2017-08-15416.00416.00411.00411.00100004128000
2017-08-14416.00416.00410.00410.00160006606000
2017-08-10423.00425.00418.00418.00230009670000
2017-08-09424.00428.00417.00417.00220009260000
2017-08-08420.00420.00416.00416.0080003345000
2017-08-07425.00425.00421.00421.0080003385000
2017-08-04426.00426.00416.00422.00190007966000
2017-08-03418.00431.00418.00426.00230009773000
2017-08-02410.00432.00409.00418.003300013792000
2017-08-01434.00435.00410.00410.005900024928000
2017-07-31408.00435.00402.00422.0021700090322000
2017-07-28399.00405.00398.00400.003300013241000
2017-07-27395.00409.00395.00398.004400017515000
2017-07-26406.00423.00398.00399.0014600059626000
2017-07-25399.00407.00399.00401.00160006425000
2017-07-24400.00400.00398.00399.0070002793000
2017-07-21401.00403.00400.00400.00140005610000
2017-07-20401.00402.00400.00400.0040001603000
2017-07-19395.00399.00395.00399.00100003968000
2017-07-18400.00403.00400.00401.00100004009000
2017-07-14398.00401.00398.00400.00150005999000
2017-07-13396.00400.00396.00398.00120004773000
2017-07-12395.00400.00394.00395.00250009904000
2017-07-11387.00403.00387.00399.003500013895000
2017-07-10390.00390.00388.00390.00180007017000
2017-07-07389.00390.00388.00390.0090003502000
2017-07-06388.00392.00388.00390.00140005449000
2017-07-05392.00392.00385.00392.00110004286000
2017-07-04388.00393.00382.00392.00200007768000
2017-07-03397.00397.00381.00388.007300028086000
2017-06-30397.00400.00394.00397.00180007152000
2017-06-29395.00460.00390.00404.0017500071977000
2017-06-28385.00393.00385.00393.003500013517000
2017-06-27385.00385.00385.00385.002000770000
2017-06-26385.00385.00384.00385.0050001922000
2017-06-23388.00388.00384.00385.00160006198000
2017-06-22386.00387.00382.00385.0080003083000
2017-06-21384.00386.00384.00386.0060002310000
2017-06-20388.00389.00388.00388.0040001554000
2017-06-19392.00393.00388.00388.00150005877000
2017-06-16397.00397.00395.00395.0050001980000
2017-06-15395.00400.00395.00397.0080003175000
2017-06-14396.00396.00395.00395.0030001187000
2017-06-13396.00396.00396.00396.001000396000
2017-06-12394.00401.00394.00399.00150005989000
2017-06-09394.00400.00394.00399.00130005193000
2017-06-08398.00400.00398.00400.00110004393000
2017-06-07397.00400.00397.00398.00130005186000
2017-06-06393.00400.00393.00398.0060002384000
2017-06-05400.00400.00393.00393.00130005175000
2017-06-02398.00400.00398.00400.0030001198000
2017-06-01402.00405.00392.00400.00140005570000
2017-05-31402.00402.00402.00402.0050002010000
2017-05-30400.00402.00399.00402.0090003601000
2017-05-2900
2017-05-26400.00400.00397.00397.0050001995000
2017-05-25403.00403.00395.00395.002000798000
2017-05-24399.00403.00399.00403.0030001202000
2017-05-2300
2017-05-22390.00400.00390.00398.0050001984000
2017-05-19390.00390.00390.00390.002000780000
2017-05-18384.00390.00380.00390.0060002303000
2017-05-1700
2017-05-16400.00400.00400.00400.001000400000
2017-05-1500
2017-05-1200
2017-05-11406.00408.00405.00405.0030001219000
2017-05-10399.00410.00398.00405.0080003229000
2017-05-09399.00399.00399.00399.0030001197000
2017-05-0800
2017-05-02382.00399.00382.00399.0060002319000
2017-05-01400.00400.00400.00400.001000400000
2017-04-28400.00403.00395.00401.00180007194000
2017-04-27370.00400.00370.00400.002800010926000
2017-04-26368.00368.00368.00368.002000736000
2017-04-25360.00368.00360.00368.0060002180000
2017-04-24356.00357.00356.00357.0040001425000
2017-04-2100
2017-04-2000
2017-04-19346.00346.00346.00346.002000692000
2017-04-18346.00346.00346.00346.002000692000
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12346.00346.00346.00346.002000692000
2017-04-11350.00351.00350.00351.0070002455000
2017-04-10351.00351.00350.00350.002000701000
2017-04-07351.00351.00351.00351.001000351000
2017-04-06354.00358.00351.00351.0030001063000
2017-04-05371.00371.00358.00359.0070002536000
2017-04-04371.00372.00371.00371.0050001857000
2017-04-03368.00371.00368.00371.0030001107000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28372.00375.00371.00375.0040001492000
2017-03-27374.00380.00374.00379.00110004150000
2017-03-24366.00368.00366.00368.0080002936000
2017-03-23365.00367.00364.00364.0030001096000
2017-03-22370.00370.00360.00365.0070002541000
2017-03-21379.00379.00371.00371.00110004105000
2017-03-17379.00380.00379.00379.0070002656000
2017-03-1600
2017-03-15378.00380.00376.00380.0040001514000
2017-03-14376.00376.00376.00376.0030001128000
2017-03-13375.00376.00370.00370.002900010848000
2017-03-10383.00383.00381.00383.0060002294000
2017-03-09378.00384.00378.00384.002000762000
2017-03-08386.00386.00386.00386.002000772000
2017-03-0700
2017-03-06385.00385.00381.00381.0050001910000
2017-03-03386.00386.00386.00386.001000386000
2017-03-02389.00389.00386.00386.002000775000
2017-03-01382.00385.00382.00385.0030001149000
2017-02-28379.00382.00376.00382.00150005686000
2017-02-27372.00379.00371.00379.0060002251000
2017-02-24372.00372.00371.00371.0030001115000
2017-02-2300
2017-02-22371.00375.00371.00375.0060002242000
2017-02-21365.00365.00363.00363.0030001093000
2017-02-20363.00365.00363.00365.0040001455000
2017-02-17352.00360.00352.00360.0030001071000
2017-02-16353.00355.00353.00355.0040001418000
2017-02-1500
2017-02-14351.00351.00351.00351.002000702000
2017-02-13350.00350.00347.00350.00180006294000
2017-02-10339.00343.00339.00343.002000682000
2017-02-09339.00345.00339.00345.00130004425000
2017-02-08335.00335.00332.00332.0080002672000
2017-02-07339.00339.00339.00339.001000339000
2017-02-0600
2017-02-03339.00339.00339.00339.0050001695000
2017-02-02339.00339.00339.00339.0080002712000
2017-02-01335.00339.00335.00339.0080002685000
2017-01-31335.00337.00334.00334.00110003688000
2017-01-30331.00335.00331.00335.003000997000
2017-01-27335.00336.00335.00336.00130004357000
2017-01-26338.00338.00335.00335.0070002354000
2017-01-25335.00335.00330.00334.0090002992000
2017-01-2400
2017-01-23335.00339.00335.00335.0040001344000
2017-01-20334.00334.00334.00334.001000334000
2017-01-19332.00334.00332.00334.002000666000
2017-01-1800
2017-01-17334.00334.00334.00334.001000334000
2017-01-16334.00334.00334.00334.002000668000
2017-01-13334.00334.00334.00334.001000334000
2017-01-1200
2017-01-11336.00337.00336.00336.0030001009000
2017-01-10341.00341.00335.00335.0040001358000
2017-01-06340.00341.00340.00341.002000681000
2017-01-05339.00341.00339.00341.0050001699000
2017-01-04341.00341.00335.00335.0080002717000
2016-12-30339.00341.00330.00341.00120004048000
2016-12-29342.00342.00339.00339.0030001021000
2016-12-28342.00342.00342.00342.0050001710000
2016-12-27337.00337.00332.00334.0090003012000
2016-12-26342.00353.00338.00338.00170005845000
2016-12-22346.00346.00342.00346.0030001034000
2016-12-21346.00348.00346.00346.0050001733000
2016-12-20348.00348.00348.00348.0050001740000
2016-12-19345.00348.00345.00348.00130004512000
2016-12-16341.00349.00341.00346.00280009621000
2016-12-15336.00342.00334.00342.00230007804000
2016-12-14337.00340.00331.00338.00180006067000
2016-12-13346.00346.00345.00345.0040001383000

   ※ 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