[7781 JQスタンダード] 平山ホールディングス 日足 時系列データ

[7781 JQスタンダード] 平山ホールディングス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241779.001779.001757.001757.0024004251300
2017-11-221789.001801.001751.001751.0021003738100
2017-11-211779.001819.001750.001790.00980017597800
2017-11-201749.001771.001710.001759.0049008581000
2017-11-171700.001722.001661.001680.00660011164400
2017-11-161596.001650.001596.001650.0037006001300
2017-11-151728.001768.001560.001597.001760028858200
2017-11-141719.001736.001680.001728.00740012696400
2017-11-131694.001710.001620.001695.00950015929300
2017-11-101570.001589.001570.001589.00600951100
2017-11-091571.001595.001570.001570.0023003641500
2017-11-081574.001595.001551.001571.0026004064300
2017-11-071585.001592.001575.001589.0013002063000
2017-11-061631.001631.001572.001575.0050007935900
2017-11-021641.001649.001640.001640.0019003123800
2017-11-011665.001665.001640.001640.0021003482200
2017-10-311647.001647.001621.001638.0052008490400
2017-10-301575.001620.001575.001612.0043006864700
2017-10-271598.001599.001571.001574.0031004929300
2017-10-261619.001629.001582.001582.0017002720100
2017-10-251646.001646.001616.001616.0019003100400
2017-10-241616.001645.001613.001645.007001133700
2017-10-231624.001654.001605.001649.0025004054300
2017-10-201650.001668.001620.001623.0060009837500
2017-10-191705.001739.001701.001708.0034005824300
2017-10-181773.001790.001745.001745.0042007404700
2017-10-171793.001799.001773.001773.0023004116900
2017-10-161810.001830.001800.001800.0016002909000
2017-10-131845.001848.001800.001810.0035006363200
2017-10-121798.001844.001790.001828.00890016108400
2017-10-111795.001795.001783.001783.007001251600
2017-10-101761.001799.001760.001784.0021003746400
2017-10-061772.001809.001765.001771.0044007853600
2017-10-051768.001789.001768.001772.0018003194600
2017-10-041798.001798.001770.001770.0031005499300
2017-10-031791.001802.001758.001784.0053009440200
2017-10-021842.001842.001772.001800.0016002883000
2017-09-291847.001847.001798.001811.0028005106300
2017-09-281763.001807.001760.001807.0043007604100
2017-09-271808.001817.001784.001785.0046008287800
2017-09-261835.001875.001801.001819.001230022638200
2017-09-251800.001861.001795.001810.00870015822800
2017-09-221829.001853.001783.001800.00830015074400
2017-09-211890.001910.001825.001861.001020019079700
2017-09-201820.001887.001800.001864.001060019513900
2017-09-191818.001818.001770.001802.001880033732300
2017-09-151848.001848.001744.001819.001260022863500
2017-09-141860.001887.001780.001827.002750050441800
2017-09-131839.001880.001820.001871.002800051821400
2017-09-121770.001980.001753.001811.0069200126961500
2017-09-111685.001725.001621.001720.002940050081600
2017-09-081700.001700.001615.001645.001830030345600
2017-09-071632.001756.001596.001703.004710079858800
2017-09-061480.001590.001476.001506.002710041088800
2017-09-051714.001714.001500.001516.002300035966300
2017-09-041622.001770.001622.001714.004050069289300
2017-09-011844.001844.001619.001662.005080086374800
2017-08-311870.002050.001733.001781.00266800504018500
2017-08-301405.001675.001400.001675.00158800258169400
2017-08-291348.001426.001335.001375.001310018049600
2017-08-281293.001348.001280.001330.001280016904600
2017-08-251295.001295.001270.001293.0016002047800
2017-08-241277.001278.001255.001275.0033004195600
2017-08-231300.001300.001275.001275.0059007642800
2017-08-221265.001287.001265.001283.0026003328100
2017-08-211270.001299.001265.001265.0017002168700
2017-08-181260.001274.001260.001262.0030003802400
2017-08-171221.001260.001221.001254.00810010106900
2017-08-161237.001251.001212.001212.0053006514700
2017-08-151289.001329.001218.001229.002500031495200
2017-08-141217.001217.001175.001191.0045005389000
2017-08-101180.001224.001177.001224.0034004060100
2017-08-091190.001190.001177.001177.0011001303900
2017-08-081220.001220.001220.001220.00100122000
2017-08-071200.001200.001190.001190.00800959000
2017-08-041175.001200.001175.001200.0011001295000
2017-08-031202.001202.001200.001200.00300360200
2017-08-021210.001210.001210.001210.00300363000
2017-08-011219.001222.001195.001200.0047005688700
2017-07-311222.001246.001220.001220.0025003056600
2017-07-281245.001258.001233.001258.0013001621100
2017-07-271245.001245.001245.001245.00200249000
2017-07-261250.001250.001245.001245.00200249500
2017-07-251269.001269.001239.001239.00700876300
2017-07-241289.001289.001270.001270.00400511800
2017-07-211260.001309.001260.001260.0010001270500
2017-07-201270.001270.001230.001230.0050006275400
2017-07-191330.001330.001284.001299.0033004338000
2017-07-181344.001344.001314.001320.0033004385500
2017-07-141331.001331.001270.001300.0034004470200
2017-07-131333.001366.001328.001331.0048006423600
2017-07-121370.001375.001307.001325.002100028045200
2017-07-111210.001300.001190.001300.001240015395000
2017-07-101188.001208.001179.001208.0062007407700
2017-07-071180.001188.001167.001188.0057006741100
2017-07-061169.001180.001165.001165.0040004689400
2017-07-051150.001150.001150.001150.00100115000
2017-07-041164.001170.001136.001136.0057006621200
2017-07-031167.001167.001150.001155.0039004502700
2017-06-301152.001152.001131.001137.0019002171600
2017-06-291131.001140.001120.001122.0047005298300
2017-06-281145.001160.001120.001131.0062007064600
2017-06-271162.001162.001139.001150.0030003454100
2017-06-261185.001185.001160.001160.0020002348000
2017-06-231157.001189.001157.001160.0053006184100
2017-06-221135.001171.001128.001157.0047005392800
2017-06-211128.001128.001119.001125.0021002361700
2017-06-201123.001123.001093.001122.0018002012900
2017-06-191070.001111.001070.001098.0045004910400
2017-06-161101.001106.001060.001066.001030011115100
2017-06-151107.001122.001106.001106.00990010999400
2017-06-141110.001143.001100.001143.001390015496900
2017-06-131141.001170.001141.001170.00900010436700
2017-06-121180.001189.001129.001171.00930010849100
2017-06-091174.001175.001169.001169.0013001522000
2017-06-081183.001188.001168.001168.0020002351100
2017-06-071174.001184.001172.001172.0017002002600
2017-06-061172.001173.001158.001171.0022002567800
2017-06-051170.001197.001170.001171.0025002945300
2017-06-021164.001193.001160.001168.0066007690800
2017-06-011194.001200.001154.001158.0068007932000
2017-05-311170.001170.001140.001164.0057006574400
2017-05-301155.001155.001140.001145.0013001486200
2017-05-291165.001175.001136.001141.0057006526900
2017-05-261131.001145.001131.001135.00600683600
2017-05-251140.001141.001125.001125.0020002276000
2017-05-241142.001142.001131.001140.0038004325200
2017-05-231149.001163.001139.001140.0059006745700
2017-05-221125.001149.001125.001138.0071008048900
2017-05-191091.001121.001091.001100.0035003867200
2017-05-181101.001116.001091.001110.0034003744900
2017-05-171121.001125.001109.001122.0044004922100
2017-05-161097.001159.001080.001121.001660018280900
2017-05-151180.001250.001171.001204.002200026859300
2017-05-121100.001120.001090.001090.0043004723000
2017-05-111073.001091.001060.001091.0074007957400
2017-05-101050.001080.001050.001073.0071007517700
2017-05-091046.001050.001041.001049.0040004182400
2017-05-081049.001050.001043.001050.0059006182400
2017-05-021023.001024.001019.001019.0024002453700
2017-05-011020.001021.001018.001018.0057005813900
2017-04-281030.001030.001018.001018.0013001333800
2017-04-271030.001030.001013.001016.0030003067900
2017-04-261023.001030.001021.001023.0013001330300
2017-04-251038.001038.001018.001023.0013001329800
2017-04-241021.001022.001015.001015.0010001018800
2017-04-211038.001041.001038.001040.0011001143200
2017-04-201010.001040.001010.001018.0023002361000
2017-04-191000.001010.001000.001010.0017001715000
2017-04-18998.00998.00998.00998.00300299400
2017-04-17964.00980.00964.00980.0011001074000
2017-04-141014.001014.00974.00978.0016001598300
2017-04-131000.001010.00983.001009.0019001891900
2017-04-121010.001010.001000.001009.0017001710400
2017-04-111028.001029.001015.001020.0024002459100
2017-04-101030.001030.001003.001003.00500505300
2017-04-071011.001029.001000.001002.0017001709500
2017-04-061042.001042.001010.001011.0054005550000
2017-04-051020.001029.001020.001029.00300306900
2017-04-041035.001036.001017.001017.0041004199500
2017-04-031049.001054.001036.001045.0026002719400
2017-03-311052.001052.001035.001035.0038003990600
2017-03-301045.001050.001043.001047.0015001568300
2017-03-291042.001053.001040.001047.00700730600
2017-03-281035.001049.001026.001048.0014001456300
2017-03-271070.001070.001035.001040.0023002413400
2017-03-241016.001048.001016.001048.0019001941800
2017-03-231014.001015.001014.001015.00500507200
2017-03-221029.001029.001015.001015.00700713800
2017-03-211008.001045.001008.001030.0020002048300
2017-03-171008.001015.001008.001015.0015001512900
2017-03-161014.001039.001014.001014.0018001838200
2017-03-151026.001036.001001.001014.0054005487700
2017-03-141038.001038.001026.001026.0027002784600
2017-03-131048.001048.001039.001040.0033003439100
2017-03-101047.001048.001040.001048.0040004181000
2017-03-091042.001050.001042.001044.0014001461900
2017-03-081042.001067.001040.001056.0026002728400
2017-03-071036.001078.001036.001051.0069007325200
2017-03-061036.001037.001036.001036.00600621800
2017-03-031049.001049.001037.001037.00200208600
2017-03-021063.001063.001040.001041.0023002398700
2017-03-011050.001050.001033.001033.0019001972500
2017-02-281049.001055.001048.001055.0031003254200
2017-02-271048.001048.001041.001041.00700731000
2017-02-241031.001041.001031.001041.00300310300
2017-02-2300
2017-02-221041.001041.001021.001023.0031003179100
2017-02-211046.001048.001039.001039.0012001253500
2017-02-201031.001043.001031.001043.00900932700
2017-02-171029.001029.001013.001029.00800821200
2017-02-161015.001024.001011.001011.0043004369500
2017-02-151016.001024.001015.001016.0046004673800
2017-02-141039.001054.001024.001025.0014001448700
2017-02-131025.001043.001025.001026.00700723200
2017-02-101017.001017.001017.001017.00100101700
2017-02-091015.001045.001015.001031.0014001432200
2017-02-081036.001036.001013.001015.00800817500
2017-02-071028.001036.001028.001030.00900927000
2017-02-061031.001031.001028.001028.00800823900
2017-02-031041.001045.001035.001035.0027002810100
2017-02-021044.001048.001044.001045.0012001254000
2017-02-011047.001048.001045.001045.00800836900
2017-01-311047.001048.001047.001048.0021002199400
2017-01-301047.001050.001045.001048.0012001256500
2017-01-271070.001070.001050.001050.0014001492000
2017-01-261065.001065.001050.001050.0015001583500
2017-01-251087.001089.001053.001055.0027002902700
2017-01-241065.001065.001027.001027.0028002929500
2017-01-231060.001075.001051.001075.0015001593200
2017-01-201063.001065.001060.001060.00300318800
2017-01-191055.001075.001054.001065.0027002874700
2017-01-181063.001089.001036.001064.0032003432100
2017-01-171068.001120.001060.001063.00950010271800
2017-01-161000.001050.001000.001026.0049005017300
2017-01-13993.001002.00993.001000.00600600000
2017-01-121015.001017.001011.001011.0010001015700
2017-01-111010.001031.001010.001015.00800815800
2017-01-101012.001040.001010.001010.0043004383200
2017-01-06976.001015.00976.001012.0040004015900
2017-01-05980.00989.00975.00975.003060030228000
2017-01-04970.00970.00953.00966.0011001062400
2016-12-30965.00965.00944.00949.0040003834700
2016-12-29961.00961.00932.00942.0036003408300
2016-12-28946.00969.00946.00961.00900864700
2016-12-27970.00970.00940.00945.0078007412800
2016-12-26971.00971.00945.00955.001190011416700
2016-12-22998.001000.00948.00979.00100009698300
2016-12-211025.001030.00998.00998.0040004040600
2016-12-201010.001015.00980.00998.0055005496600
2016-12-191030.001045.001003.001021.001010010311300
2016-12-161140.001146.001025.001060.0086009352200
2016-12-151080.001130.001064.001127.001930021297300
2016-12-14999.001059.00999.001059.001810018338300
2016-12-13958.00990.00958.00989.0088008623900
2016-12-12950.00961.00950.00956.0014001335800
2016-12-09961.00961.00961.00961.0079007591900
2016-12-08971.00988.00952.00961.0025002433300
2016-12-07933.00990.00933.00971.0095009090900
2016-12-06933.00933.00931.00933.0019001772000
2016-12-05931.00935.00930.00930.0024002235000
2016-12-02935.00935.00931.00935.00800747300
2016-12-01934.00935.00931.00935.0025002332300
2016-11-30929.00934.00929.00934.0042003908500
2016-11-29926.00935.00926.00935.0026002416400
2016-11-28925.00925.00924.00925.0023002127200
2016-11-25940.00940.00925.00925.0015001395300
2016-11-24923.00933.00921.00925.0022002031000
2016-11-22935.00935.00933.00933.00600560600
2016-11-21923.00943.00923.00933.00500466200

   ※ 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