[7812 JQスタンダード] クレステック 日足 時系列データ

[7812 JQスタンダード] クレステック (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121385.001415.001384.001403.001670023386100
2017-12-111394.001395.001381.001390.00910012644100
2017-12-081366.001400.001366.001400.00940013022600
2017-12-071350.001369.001342.001366.0064008671700
2017-12-061364.001370.001326.001335.001260017022000
2017-12-051345.001376.001312.001350.003480046526000
2017-12-041376.001387.001357.001357.001790024492200
2017-12-011390.001392.001371.001388.0060008278600
2017-11-301378.001389.001357.001383.001030014092100
2017-11-291404.001412.001360.001378.002670036900100
2017-11-281428.001428.001386.001405.001230017293100
2017-11-271428.001433.001398.001432.001650023379100
2017-11-241391.001410.001373.001401.001960027298400
2017-11-221389.001395.001375.001386.001520021058100
2017-11-211347.001400.001344.001376.001660022811200
2017-11-201320.001344.001320.001338.001000013343500
2017-11-171360.001360.001308.001319.002590034294100
2017-11-161303.001343.001303.001332.001160015370300
2017-11-151377.001377.001298.001312.003350044723100
2017-11-141403.001403.001384.001384.001220016975900
2017-11-131427.001447.001377.001409.004880068920100
2017-11-101297.001346.001297.001346.00970012854600
2017-11-091330.001340.001310.001313.001130014923600
2017-11-081335.001339.001326.001337.0037004923700
2017-11-071320.001345.001315.001345.00900011993700
2017-11-061306.001339.001303.001320.00830010971600
2017-11-021333.001333.001304.001305.00900011852600
2017-11-011307.001334.001304.001332.00970012828000
2017-10-311315.001319.001297.001307.001260016420600
2017-10-301335.001335.001313.001317.0054007145100
2017-10-271327.001340.001310.001313.001740023051100
2017-10-261302.001317.001292.001297.00930012089900
2017-10-251340.001354.001301.001302.001260016686200
2017-10-241349.001350.001321.001340.0056007469300
2017-10-231311.001344.001311.001335.001110014741300
2017-10-201299.001314.001294.001306.00810010571900
2017-10-191305.001314.001296.001299.0074009644200
2017-10-181313.001315.001292.001301.001380017948500
2017-10-171300.001326.001295.001317.00770010076700
2017-10-161324.001325.001291.001291.002300029963900
2017-10-131331.001332.001312.001315.001090014365100
2017-10-121330.001344.001324.001329.001250016638100
2017-10-111341.001397.001325.001327.003600048617500
2017-10-101342.001350.001322.001345.001590021267900
2017-10-061340.001350.001329.001329.001660022231200
2017-10-051387.001387.001291.001322.003090041364100
2017-10-041395.001395.001370.001379.001820025110000
2017-10-031399.001403.001381.001390.001260017527900
2017-10-021426.001437.001395.001399.002220031260900
2017-09-291446.001464.001415.001426.001170016771500
2017-09-281438.001463.001438.001446.001490021535600
2017-09-271435.001500.001435.001468.003710054716700
2017-09-261449.001460.001420.001420.002630037827700
2017-09-251447.001463.001410.001439.002330033498400
2017-09-221480.001486.001430.001447.003300047961300
2017-09-211395.001480.001376.001470.0075300109233200
2017-09-201392.001397.001360.001365.001680023183500
2017-09-191410.001435.001376.001387.004420062032700
2017-09-151327.001400.001327.001400.001920026173200
2017-09-141404.001404.001339.001342.002480033855400
2017-09-131432.001432.001401.001413.002390033728900
2017-09-121412.001448.001377.001419.0081600115044200
2017-09-111260.001423.001260.001406.0085600115085300
2017-09-081262.001280.001224.001230.003160039371100
2017-09-071248.001307.001243.001275.006520083312100
2017-09-061185.001250.001170.001224.002540030712100
2017-09-051277.001292.001206.001222.003550044079200
2017-09-041303.001310.001260.001275.005200066999700
2017-09-011298.001388.001298.001347.00109900147477400
2017-08-311211.001264.001211.001245.001890023239000
2017-08-301216.001216.001190.001203.002630031635700
2017-08-291207.001227.001200.001216.002140025919000
2017-08-281263.001275.001223.001223.003760047002700
2017-08-251178.001298.001173.001260.005870072265000
2017-08-241176.001180.001171.001178.001290015179800
2017-08-231170.001193.001166.001169.002370027928300
2017-08-221197.001197.001163.001166.001480017434200
2017-08-211207.001207.001175.001175.002080024672400
2017-08-181208.001208.001188.001205.002470029659600
2017-08-171236.001238.001211.001218.003630044288900
2017-08-161268.001268.001240.001245.002870035988000
2017-08-151307.001314.001238.001238.003840048575000
2017-08-141230.001290.001210.001269.00101100126265300
2017-08-101440.001479.001430.001459.002730039670800
2017-08-091490.001491.001430.001456.002990043554700
2017-08-081551.001551.001450.001495.0089500133220500
2017-08-071534.001565.001530.001537.002040031482700
2017-08-041535.001557.001525.001551.001140017534000
2017-08-031570.001570.001528.001535.001510023310600
2017-08-021540.001569.001521.001569.001290019965500
2017-08-011568.001568.001517.001539.002120032429300
2017-07-311570.001570.001539.001569.002160033501700
2017-07-281620.001628.001551.001581.002060032722700
2017-07-271610.001628.001599.001620.001570025280000
2017-07-261603.001611.001600.001608.001210019429100
2017-07-251609.001612.001596.001608.001650026469100
2017-07-241600.001612.001586.001599.001200019156800
2017-07-211594.001625.001588.001593.001490023836700
2017-07-201552.001592.001552.001583.002010031659200
2017-07-191600.001617.001558.001568.0090100142700000
2017-07-181684.001690.001619.001621.005210086105000
2017-07-141676.001704.001675.001700.002200037191300
2017-07-131709.001725.001672.001672.002230037646700
2017-07-121735.001747.001677.001715.002480042412000
2017-07-111661.001760.001661.001731.005610096359900
2017-07-101636.001659.001631.001649.003410055993500
2017-07-071565.001609.001554.001607.004110064932100
2017-07-061552.001552.001509.001530.002440037288800
2017-07-051560.001573.001519.001529.004230065294500
2017-07-041603.001603.001514.001520.005610087235000
2017-07-031620.001640.001616.001616.00990016085800
2017-06-301590.001651.001586.001651.003470055680400
2017-06-291656.001688.001567.001649.004400071416000
2017-06-281735.001735.001658.001668.003070051606100
2017-06-271758.001758.001730.001748.001220021294100
2017-06-261693.001762.001693.001737.002080035881500
2017-06-231703.001712.001634.001678.0061800103187800
2017-06-221760.001764.001712.001721.002990051904300
2017-06-211774.001780.001752.001760.002580045481700
2017-06-201820.001820.001777.001794.002500044892700
2017-06-191787.001819.001770.001813.002740049187300
2017-06-161819.001888.001760.001800.005360097122800
2017-06-151761.001799.001741.001799.003740066205800
2017-06-141741.001830.001741.001764.0084500150982400
2017-06-131616.001724.001616.001720.0073500125066500
2017-06-121638.001659.001552.001609.004720076371100
2017-06-091573.001690.001572.001678.0067500110958600
2017-06-081590.001590.001560.001569.001210019083400
2017-06-071521.001586.001521.001585.001680026092200
2017-06-061619.001619.001520.001534.003140048753700
2017-06-051555.001633.001512.001597.003730058326500
2017-06-021604.001625.001568.001568.003560056926800
2017-06-011600.001630.001560.001565.003030048048900
2017-05-311630.001650.001580.001594.0087900142584600
2017-05-301473.001625.001464.001620.00119100185339200
2017-05-291485.001485.001445.001475.001700025012500
2017-05-261500.001500.001470.001499.003450051283500
2017-05-251450.001499.001441.001499.004260062766200
2017-05-241390.001450.001389.001438.005290075450800
2017-05-231369.001391.001360.001375.002250030942400
2017-05-221333.001346.001320.001345.001390018528300
2017-05-191315.001341.001283.001304.002510032836100
2017-05-181356.001356.001250.001315.007590099262500
2017-05-171361.001373.001336.001345.002070028022200
2017-05-161407.001408.001323.001372.004850066739500
2017-05-151316.001590.001309.001397.00268300387497500
2017-05-121318.001329.001301.001329.001380018159600
2017-05-111321.001334.001312.001312.001410018666500
2017-05-101278.001320.001273.001320.001390018051400
2017-05-091340.001340.001250.001291.002320030366900
2017-05-081285.001316.001257.001315.002920037803100
2017-05-021245.001270.001240.001243.0072009009000
2017-05-011265.001273.001230.001250.001240015501000
2017-04-281236.001289.001229.001258.002490031173600
2017-04-271234.001236.001200.001236.002220027268600
2017-04-261167.001221.001160.001210.001900022572600
2017-04-251120.001150.001117.001145.001170013246200
2017-04-241136.001136.001090.001123.001390015462700
2017-04-211147.001147.001100.001115.001280014269200
2017-04-201155.001174.001142.001142.001300014979300
2017-04-191106.001159.001095.001153.002100023705200
2017-04-181097.001131.001082.001120.001910021188700
2017-04-171050.001080.001050.001055.0073007769500
2017-04-141098.001098.001038.001070.002040021784600
2017-04-131000.001118.00980.001100.004730050432100
2017-04-121025.001048.001005.001047.002610026686300
2017-04-111122.001122.001034.001085.004210044829200
2017-04-101150.001159.001119.001126.001290014616800
2017-04-071134.001161.001082.001150.001960022074200
2017-04-061164.001180.001087.001147.005610063512800
2017-04-051193.001218.001168.001194.001740020723400
2017-04-041239.001239.001172.001184.002490029907000
2017-04-031273.001273.001218.001229.002350029097100
2017-03-311270.001286.001240.001261.004030051014000
2017-03-301250.001269.001212.001255.003170039471200
2017-03-291176.001246.001173.001231.003690044705600
2017-03-281177.001195.001149.001160.001640019320200
2017-03-271210.001210.001110.001177.003480040479300
2017-03-241190.001217.001190.001210.002330027971200
2017-03-231260.001260.001186.001207.004250051528000
2017-03-221250.001270.001238.001268.002030025484800
2017-03-211245.001316.001245.001285.005970076398400
2017-03-171181.001240.001181.001215.003720045166300
2017-03-161118.001178.001118.001164.003190036875800
2017-03-151131.001140.001070.001140.002230024824300
2017-03-141122.001136.001101.001130.003260036347300
2017-03-131197.001225.001152.001152.004920058364100
2017-03-101115.001197.001111.001184.007300085596900
2017-03-091131.001131.001080.001118.003840042664300
2017-03-081155.001165.001120.001126.0093900106883700
2017-03-071079.001133.001066.001129.005550061193400
2017-03-061029.001098.001025.001080.005380057757000
2017-03-031008.001026.001004.001020.001040010538400
2017-03-021009.001015.00998.001008.001680016937300
2017-03-011030.001030.00987.001020.002350023738300
2017-02-281026.001045.001018.001025.001150011885000
2017-02-271030.001038.001013.001014.001470015106800
2017-02-241039.001052.001030.001044.001070011146500
2017-02-231065.001065.001041.001046.001770018647700
2017-02-221018.001046.001018.001035.001700017488300
2017-02-211035.001057.001016.001023.002160022262100
2017-02-20973.001065.00973.001065.007140073173200
2017-02-17972.00983.00960.00971.001380013414300
2017-02-16950.00998.00947.00972.002630025606400
2017-02-15969.00969.00937.00949.001830017427000
2017-02-14970.00983.00958.00962.001910018480400
2017-02-13970.00979.00948.00972.005510053138600
2017-02-10924.00927.00902.00917.002320021272100
2017-02-09937.00950.00921.00927.002270021115700
2017-02-08956.00957.00929.00935.002280021402900
2017-02-07946.00975.00920.00949.005370050579800
2017-02-061005.001008.00940.00946.00187300183230400
2017-02-03900.001024.00876.001024.00360800357649900
2017-02-02893.00893.00873.00874.0076006711200
2017-02-01902.00902.00883.00893.001340011918800
2017-01-31909.00910.00890.00903.002000018086800
2017-01-30895.00915.00890.00900.003350030154300
2017-01-27895.00895.00886.00889.001170010423000
2017-01-26887.00895.00884.00885.001580014055000
2017-01-25890.00891.00879.00885.002140018947700
2017-01-24885.00885.00875.00884.0022001938000
2017-01-23868.00886.00868.00886.001240010944600
2017-01-20876.00876.00865.00867.0099008620000
2017-01-19874.00881.00874.00879.0030002637800
2017-01-18880.00890.00867.00872.00111009708800
2017-01-17877.00888.00876.00879.0075006600600
2017-01-16885.00889.00875.00876.0098008649900
2017-01-13881.00888.00874.00883.001320011616200
2017-01-12895.00898.00876.00881.0061005411800
2017-01-11886.00898.00875.00895.00104009219400
2017-01-10885.00899.00880.00880.001380012239800
2017-01-06881.00899.00874.00877.001550013649600
2017-01-05899.00899.00876.00885.001190010502300
2017-01-04883.00899.00879.00899.0090007985800
2016-12-30885.00885.00876.00877.0088007742200
2016-12-29900.00900.00883.00892.0089007916500
2016-12-28871.00901.00871.00898.001390012301900
2016-12-27893.00916.00882.00910.006570059047300
2016-12-26898.00898.00859.00878.003520030975700
2016-12-22861.00900.00861.00884.003580031474500
2016-12-21826.00855.00825.00846.001930016209100
2016-12-20820.00836.00812.00835.001910015753700
2016-12-19838.00840.00820.00820.001500012420300
2016-12-16828.00828.00820.00825.001210010003700
2016-12-15813.00850.00813.00831.002240018683200
2016-12-14800.00825.00800.00813.001380011214100
2016-12-13800.00802.00799.00800.0070005599600
2016-12-12805.00805.00795.00797.0054004318000
2016-12-09799.00800.00791.00799.0031002470300
2016-12-08803.00805.00792.00799.002060016483500

   ※ 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