[7776 JQグロース] セルシード 日足 時系列データ

[7776 JQグロース] セルシード (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20485.00492.00482.00491.006970033937300
2017-11-17482.00485.00481.00484.002230010779500
2017-11-16481.00484.00480.00480.004250020431600
2017-11-15484.00487.00481.00481.004590022165100
2017-11-14485.00486.00481.00483.009280044872000
2017-11-13485.00496.00485.00494.0011680057171400
2017-11-10480.00485.00480.00483.004400021223100
2017-11-09483.00484.00480.00480.004550021945100
2017-11-08483.00484.00481.00483.003570017230300
2017-11-07484.00485.00482.00484.004800023200800
2017-11-06484.00486.00483.00483.003440016648900
2017-11-02484.00485.00482.00483.006160029762000
2017-11-01486.00487.00484.00485.002990014515000
2017-10-31488.00488.00484.00487.004380021269800
2017-10-30485.00489.00484.00488.005930028864900
2017-10-27487.00489.00483.00484.005980028997400
2017-10-26484.00486.00481.00484.009250044666600
2017-10-25488.00489.00483.00484.005950028898700
2017-10-24488.00488.00485.00488.003520017130200
2017-10-23486.00491.00485.00487.003520017183300
2017-10-20485.00487.00481.00486.006240030215100
2017-10-19487.00493.00485.00486.006370031163900
2017-10-18489.00496.00486.00487.007410036309800
2017-10-17483.00488.00482.00487.002680012977300
2017-10-16490.00490.00481.00483.005580027060300
2017-10-13492.00492.00485.00486.005760028094100
2017-10-12490.00490.00486.00488.002310011285700
2017-10-11488.00493.00486.00486.006990034113200
2017-10-10493.00493.00488.00491.003830018795400
2017-10-06497.00499.00491.00493.005760028469900
2017-10-05501.00508.00496.00496.0010100050640700
2017-10-04513.00513.00502.00502.009300047101800
2017-10-03517.00522.00505.00509.00319200164339700
2017-10-02486.00507.00486.00499.0010100050104700
2017-09-29484.00488.00481.00486.003870018755300
2017-09-28487.00487.00482.00485.003410016511300
2017-09-27478.00487.00478.00482.004510021707700
2017-09-26481.00482.00480.00481.003770018123400
2017-09-25480.00488.00480.00484.003520016993700
2017-09-22486.00486.00478.00481.005430026121400
2017-09-21483.00485.00481.00483.003680017777400
2017-09-20483.00483.00477.00480.008190039303400
2017-09-19482.00483.00480.00482.004490021611000
2017-09-15479.00483.00479.00482.003590017261800
2017-09-14483.00485.00480.00481.003280015803900
2017-09-13483.00488.00482.00484.004460021631100
2017-09-12484.00484.00480.00484.003760018126200
2017-09-11480.00485.00479.00482.003740018014800
2017-09-08485.00490.00479.00480.006070029346200
2017-09-07487.00493.00486.00487.003610017623200
2017-09-06490.00492.00483.00486.009200044811200
2017-09-05507.00511.00493.00493.0014970074918600
2017-09-04511.00513.00508.00508.008300042270400
2017-09-01514.00519.00513.00513.005220026890000
2017-08-31517.00518.00513.00518.003280016895500
2017-08-30520.00523.00517.00517.004190021758900
2017-08-29520.00523.00513.00521.003880020088400
2017-08-28514.00519.00512.00517.003250016739800
2017-08-25512.00514.00511.00512.003170016225600
2017-08-24511.00515.00510.00511.003010015413700
2017-08-23513.00514.00511.00512.003900019968000
2017-08-22511.00517.00511.00515.002440012523500
2017-08-21513.00513.00511.00512.003520018010700
2017-08-18512.00517.00512.00515.004400022582500
2017-08-17522.00522.00516.00519.002540013186600
2017-08-16514.00520.00511.00520.003640018808000
2017-08-15511.00514.00510.00513.005390027582100
2017-08-14518.00519.00511.00512.007610039125300
2017-08-10524.00525.00520.00520.004330022600000
2017-08-09528.00529.00521.00524.006670034921300
2017-08-08536.00540.00527.00528.007440039521100
2017-08-07539.00548.00532.00536.00189900102633200
2017-08-04521.00525.00519.00519.003160016461500
2017-08-03526.00527.00521.00522.004780025001800
2017-08-02529.00530.00525.00526.003140016553900
2017-08-01533.00534.00525.00526.008170043193000
2017-07-31533.00544.00530.00533.006620035254500
2017-07-28539.00539.00534.00534.005280028276300
2017-07-27543.00543.00536.00538.006950037435200
2017-07-26544.00549.00541.00542.006850037242200
2017-07-25547.00549.00538.00543.0013090071029400
2017-07-24555.00555.00544.00546.007820042865700
2017-07-21543.00582.00541.00557.00486600273255400
2017-07-20544.00555.00539.00542.0012110066028600
2017-07-19539.00571.00530.00544.00528400291929600
2017-07-18534.00534.00528.00529.004750025210800
2017-07-14543.00543.00534.00534.005080027389200
2017-07-13555.00555.00545.00545.008690047839600
2017-07-12552.00553.00546.00547.004200023034200
2017-07-11541.00551.00541.00549.005320029067500
2017-07-10529.00552.00529.00546.0017900097427500
2017-07-07528.00531.00525.00527.005150027161500
2017-07-06535.00535.00527.00531.006470034266200
2017-07-05536.00538.00530.00534.004880026015200
2017-07-04545.00546.00531.00533.007510040501400
2017-07-03541.00545.00533.00544.008740047254200
2017-06-30535.00537.00528.00532.004170022188500
2017-06-29525.00539.00523.00537.007600040297100
2017-06-28531.00531.00522.00522.008850046565500
2017-06-27537.00537.00530.00530.004920026219200
2017-06-26532.00535.00528.00532.005130027240400
2017-06-23543.00544.00526.00527.0013730073368500
2017-06-22546.00550.00542.00542.008170044576900
2017-06-21548.00549.00540.00543.0014710080124400
2017-06-20600.00606.00545.00552.00909700525525800
2017-06-19536.00539.00530.00535.006190033126400
2017-06-16535.00535.00528.00531.004410023398400
2017-06-15533.00536.00528.00536.004760025304200
2017-06-14528.00540.00527.00531.009640051384300
2017-06-13535.00535.00520.00528.006310033194100
2017-06-12527.00541.00522.00533.0012630067154700
2017-06-09517.00519.00516.00517.002550013192400
2017-06-08519.00520.00516.00517.003610018694300
2017-06-07516.00520.00516.00517.00179009262300
2017-06-06519.00520.00516.00516.004950025603100
2017-06-05520.00523.00518.00518.002720014123700
2017-06-02523.00523.00518.00519.002930015231900
2017-06-01521.00523.00518.00523.00159008276600
2017-05-31518.00520.00516.00520.002730014126100
2017-05-30519.00523.00516.00518.002800014505400
2017-05-29525.00525.00519.00519.003700019267400
2017-05-26524.00538.00520.00525.009030047513600
2017-05-25521.00525.00519.00524.003900020401300
2017-05-24518.00523.00517.00523.003110016192800
2017-05-23521.00521.00516.00518.002810014539800
2017-05-22520.00520.00515.00520.003080015905600
2017-05-19518.00523.00516.00517.002420012526700
2017-05-18517.00522.00515.00518.005060026178400
2017-05-17522.00526.00521.00522.003420017865400
2017-05-16522.00528.00521.00523.002710014185300
2017-05-15531.00531.00522.00523.003660019240600
2017-05-12541.00541.00533.00535.003320017793300
2017-05-11539.00542.00534.00540.004930026572500
2017-05-10528.00536.00528.00536.003400018065500
2017-05-09526.00530.00526.00528.002540013414400
2017-05-08528.00528.00524.00525.003880020406900
2017-05-02520.00532.00520.00524.005430028473800
2017-05-01526.00526.00520.00520.003430017888500
2017-04-28529.00535.00522.00523.003540018645700
2017-04-27535.00535.00525.00528.005030026602300
2017-04-26525.00543.00523.00533.008450045021800
2017-04-25521.00525.00518.00521.003460017991400
2017-04-24523.00525.00514.00515.004100021262900
2017-04-21531.00531.00521.00522.005320027950600
2017-04-20522.00525.00519.00521.004850025272000
2017-04-19525.00525.00521.00522.005720029908500
2017-04-18531.00533.00526.00528.003410018034600
2017-04-17520.00530.00520.00530.002160011372800
2017-04-14522.00529.00520.00526.004390022959600
2017-04-13515.00528.00512.00528.004220021908500
2017-04-12532.00532.00518.00519.009430049450600
2017-04-11541.00541.00531.00533.006170032909000
2017-04-10538.00544.00536.00538.004290023132100
2017-04-07537.00545.00532.00543.0010710057466900
2017-04-06541.00546.00536.00537.0010750058132300
2017-04-05537.00580.00537.00548.00438800246696600
2017-04-04553.00555.00535.00536.0012000065196600
2017-04-03556.00559.00545.00550.0014170077950200
2017-03-31569.00572.00557.00560.00182600102860100
2017-03-30576.00586.00570.00572.0014810085216400
2017-03-29578.00578.00566.00567.00207500118495200
2017-03-28601.00609.00572.00578.00692200404886000
2017-03-27572.00653.00562.00619.0028387001770585000
2017-03-24553.00555.00551.00553.003620019998500
2017-03-23553.00560.00552.00553.004490024931100
2017-03-22557.00574.00552.00553.0012750071239800
2017-03-21562.00578.00561.00563.0014210080284400
2017-03-17567.00570.00561.00562.0011860066897600
2017-03-16575.00584.00568.00571.0012870073654200
2017-03-15621.00632.00574.00583.001130200687153200
2017-03-14565.00565.00555.00557.007000039069700
2017-03-13587.00587.00565.00568.0012060068929400
2017-03-10585.00588.00576.00580.007280042224600
2017-03-09591.00592.00577.00580.0016740097736200
2017-03-08583.00678.00568.00590.00799000496494600
2017-03-07592.00592.00575.00578.0012330071631900
2017-03-06599.00602.00585.00596.009310055256400
2017-03-03620.00622.00588.00603.00169600102358000
2017-03-02650.00650.00608.00619.00292400184499300
2017-03-01642.00658.00618.00630.00532500341550700
2017-02-28613.00635.00605.00608.0010680065827800
2017-02-27594.00684.00586.00613.00298600188043600
2017-02-24573.00598.00573.00598.003950023092000
2017-02-23571.00574.00566.00573.002610014902500
2017-02-22575.00577.00570.00571.00111006357300
2017-02-21564.00576.00564.00575.002560014666300
2017-02-20555.00571.00555.00568.003100017448300
2017-02-17567.00567.00559.00559.003430019241100
2017-02-16569.00572.00565.00566.00121006874900
2017-02-15569.00574.00562.00564.00167009463200
2017-02-14566.00568.00564.00567.001910010802100
2017-02-13581.00584.00569.00571.002670015367100
2017-02-10582.00588.00574.00580.002310013422700
2017-02-09584.00586.00579.00582.001720010025800
2017-02-08579.00585.00574.00578.001960011364000
2017-02-07577.00577.00570.00574.0069003949700
2017-02-06579.00579.00571.00574.00108006214600
2017-02-03570.00580.00567.00577.003770021639100
2017-02-02562.00567.00558.00558.001980011156900
2017-02-01567.00567.00559.00560.00116006528500
2017-01-31566.00566.00557.00559.001890010599700
2017-01-30564.00570.00556.00567.002480013944400
2017-01-27566.00568.00560.00566.003400019192300
2017-01-26551.00564.00551.00557.002540014183100
2017-01-25551.00557.00548.00550.003310018270600
2017-01-24554.00554.00548.00550.002420013320400
2017-01-23560.00574.00543.00553.007910043682500
2017-01-20597.00617.00565.00566.00694400408590300
2017-01-19541.00541.00535.00537.0073003923400
2017-01-18538.00541.00538.00541.0073003933500
2017-01-17543.00543.00537.00540.0071003831900
2017-01-16545.00547.00536.00543.001900010311800
2017-01-13552.00552.00545.00546.0096005257300
2017-01-12550.00554.00543.00545.002890015840700
2017-01-11554.00557.00550.00554.001920010642600
2017-01-10554.00557.00552.00554.002030011252800
2017-01-06545.00553.00543.00551.003610019783600
2017-01-05545.00549.00542.00545.00146007969100
2017-01-04550.00550.00540.00545.002010010966300
2016-12-30526.00536.00525.00536.00185009822100
2016-12-29523.00529.00517.00529.002370012385000
2016-12-28514.00532.00514.00526.002610013705700
2016-12-27521.00526.00510.00514.0012180062780700
2016-12-26528.00530.00521.00526.006640034885500
2016-12-22535.00536.00529.00533.005090027067600
2016-12-21536.00539.00534.00536.002310012394700
2016-12-20536.00541.00535.00536.002330012515500
2016-12-19542.00544.00537.00541.002630014207800
2016-12-16543.00550.00543.00544.00157008563600
2016-12-15543.00549.00540.00545.003660019902400
2016-12-14556.00556.00543.00547.003350018371500
2016-12-13549.00551.00540.00551.002850015587000
2016-12-12555.00556.00540.00548.002770015139000
2016-12-09544.00553.00543.00552.002100011512200
2016-12-08551.00552.00544.00544.002930016050600
2016-12-07559.00559.00550.00550.00130007164700
2016-12-06551.00560.00551.00554.00162009003300
2016-12-05550.00555.00547.00550.00174009575000
2016-12-02555.00560.00551.00552.002300012784300
2016-12-01557.00557.00551.00554.00144007980700
2016-11-30556.00557.00554.00554.0092005110100
2016-11-29555.00559.00555.00557.00124006900800
2016-11-28556.00559.00555.00559.00156008672700
2016-11-25560.00562.00557.00560.00101005653300
2016-11-24561.00561.00558.00560.00105005871600
2016-11-22558.00561.00556.00560.00154008588500
2016-11-21562.00564.00559.00559.00124006961200
2016-11-18564.00566.00560.00560.00144008098100
2016-11-17564.00567.00560.00563.00128007207900
2016-11-16559.00577.00556.00570.00150008486800

   ※ 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