[7938 JQスタンダード] リーガルコーポレーション 日足 時系列データ

[7938 JQスタンダード] リーガルコーポレーション (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152960.002960.002951.002951.0013003840400
2017-12-142956.002956.002956.002956.00100295600
2017-12-132952.002960.002952.002960.00200591200
2017-12-122955.002963.002951.002951.0018005322400
2017-12-112960.002960.002955.002956.0019005622000
2017-12-082965.002965.002960.002960.008002370000
2017-12-072959.002964.002950.002964.0013003845600
2017-12-062945.002960.002945.002960.007002067000
2017-12-052946.002947.002945.002947.0011003240700
2017-12-042959.002959.002946.002946.006001772300
2017-12-012948.002949.002940.002947.0011003239300
2017-11-302955.002955.002955.002955.004001182000
2017-11-292944.002959.002942.002942.0013003831300
2017-11-282945.002960.002945.002960.0018005313800
2017-11-272932.002943.002930.002942.0017004986100
2017-11-242932.002940.002932.002932.0016004693500
2017-11-222935.002940.002931.002940.008002347600
2017-11-212935.002940.002935.002935.009002644400
2017-11-202940.002940.002939.002939.007002057800
2017-11-172932.002940.002930.002940.008002347300
2017-11-162932.002940.002932.002940.007002055600
2017-11-152938.002955.002932.002932.0019005586700
2017-11-142950.002959.002939.002939.0018005302600
2017-11-132942.002943.002940.002943.0021006176000
2017-11-102944.002947.002943.002943.0013003829400
2017-11-092945.002948.002941.002947.0029008540800
2017-11-082949.002949.002945.002948.009002652500
2017-11-072950.002950.002944.002950.0020005898100
2017-11-062941.002952.002940.002951.0028008242000
2017-11-022963.002973.002963.002973.0029008608800
2017-11-012958.002960.002950.002958.0013003843700
2017-10-312950.002955.002940.002945.0028008249500
2017-10-302940.002960.002940.002945.00390011503700
2017-10-272940.002943.002940.002940.006001764600
2017-10-262935.002935.002935.002935.00300880500
2017-10-252940.002940.002935.002935.0012003525000
2017-10-242934.002940.002933.002935.009002642300
2017-10-232935.002935.002934.002934.008002347600
2017-10-202939.002939.002930.002930.005001468100
2017-10-192926.002940.002926.002939.0010002928800
2017-10-182930.002930.002927.002927.0014004100600
2017-10-172946.002946.002929.002934.009002644800
2017-10-162943.002943.002927.002927.0012003524000
2017-10-132946.002946.002942.002943.0021006182900
2017-10-122944.002945.002943.002945.0012003533200
2017-10-112942.002942.002940.002940.005001470200
2017-10-102930.002940.002929.002940.0015004397800
2017-10-062919.002928.002916.002927.009002629700
2017-10-052913.002915.002912.002913.0016004662600
2017-10-042915.002918.002912.002912.0015004370300
2017-10-032920.002920.002911.002913.0013003786500
2017-10-022910.002911.002910.002911.005001455200
2017-09-292924.002924.002909.002910.0017004960700
2017-09-282930.002930.002902.002910.0015004373700
2017-09-272929.002929.002903.002929.008002338600
2017-09-26292.00293.00291.00292.00190005545000
2017-09-25292.00293.00291.00292.003600010502000
2017-09-22292.00292.00290.00291.00150004370000
2017-09-21290.00291.00289.00290.00120003484000
2017-09-20290.00290.00288.00290.00170004915000
2017-09-19289.00289.00287.00288.004600013257000
2017-09-15288.00288.00288.00288.003000864000
2017-09-14288.00288.00286.00288.0050001437000
2017-09-13286.00288.00286.00288.00190005451000
2017-09-12287.00287.00286.00287.00110003150000
2017-09-11287.00287.00286.00287.00100002867000
2017-09-08286.00287.00286.00286.00150004293000
2017-09-07286.00287.00286.00286.00250007154000
2017-09-06286.00287.00285.00286.00150004289000
2017-09-05287.00287.00286.00286.00110003151000
2017-09-04286.00287.00286.00287.00150004294000
2017-09-01287.00287.00286.00286.00150004294000
2017-08-31289.00290.00286.00286.003900011215000
2017-08-30287.00289.00286.00287.00170004881000
2017-08-29288.00288.00287.00287.00200005746000
2017-08-28289.00289.00288.00288.00160004617000
2017-08-25289.00289.00287.00289.00220006347000
2017-08-24287.00288.00287.00288.0050001437000
2017-08-23288.00288.00286.00287.0040001148000
2017-08-22288.00289.00286.00286.00190005465000
2017-08-21287.00287.00286.00286.00160004585000
2017-08-18289.00290.00285.00285.00210006032000
2017-08-17287.00289.00287.00287.00160004605000
2017-08-16288.00288.00286.00286.00130003723000
2017-08-15285.00289.00285.00286.00210006025000
2017-08-14285.00287.00285.00285.006000017135000
2017-08-10287.00288.00287.00287.00230006609000
2017-08-09289.00289.00287.00289.005400015559000
2017-08-08290.00291.00289.00289.00140004059000
2017-08-07290.00291.00290.00290.00330009572000
2017-08-04291.00291.00290.00290.003500010182000
2017-08-03292.00293.00292.00292.00170004971000
2017-08-02293.00293.00292.00292.004500013184000
2017-08-01293.00293.00292.00292.00120003511000
2017-07-31295.00295.00293.00293.00150004415000
2017-07-28292.00294.00292.00294.00110003222000
2017-07-27294.00294.00292.00292.00180005273000
2017-07-26293.00295.00293.00294.00100002946000
2017-07-25296.00296.00292.00292.004800014178000
2017-07-24292.00294.00292.00293.005800016959000
2017-07-21291.00293.00291.00292.008900025912000
2017-07-20293.00294.00292.00292.00140004107000
2017-07-19292.00293.00292.00293.0080002342000
2017-07-18293.00293.00292.00292.00200005856000
2017-07-14294.00294.00293.00293.0060001760000
2017-07-13293.00294.00293.00294.002000587000
2017-07-12294.00294.00293.00294.00240007054000
2017-07-11291.00293.00291.00293.00100002918000
2017-07-10291.00292.00291.00291.00130003788000
2017-07-07290.00291.00290.00291.0070002035000
2017-07-06293.00294.00290.00290.00330009662000
2017-07-05290.00290.00290.00290.0090002610000
2017-07-04292.00292.00290.00290.00120003490000
2017-07-03290.00292.00290.00292.00120003490000
2017-06-30291.00291.00289.00290.0090002610000
2017-06-29290.00290.00289.00289.0080002315000
2017-06-28290.00291.00290.00291.0070002032000
2017-06-27291.00291.00289.00289.00200005798000
2017-06-26292.00292.00290.00291.0090002616000
2017-06-23292.00292.00290.00292.0070002042000
2017-06-22293.00293.00290.00290.00120003496000
2017-06-21292.00293.00291.00292.0080002334000
2017-06-20291.00292.00291.00292.0090002622000
2017-06-19292.00292.00291.00291.00130003792000
2017-06-1600
2017-06-15292.00293.00291.00292.00120003502000
2017-06-14291.00291.00291.00291.003000873000
2017-06-13291.00291.00291.00291.0050001455000
2017-06-12293.00293.00291.00291.00230006727000
2017-06-09290.00290.00289.00289.00120003476000
2017-06-08289.00291.00289.00290.0080002317000
2017-06-07290.00290.00290.00290.00150004350000
2017-06-06289.00290.00289.00289.0050001446000
2017-06-05289.00290.00288.00288.00160004623000
2017-06-02288.00289.00288.00288.00140004037000
2017-06-01289.00289.00287.00288.00240006920000
2017-05-31289.00289.00289.00289.00180005202000
2017-05-30287.00289.00286.00288.0080002306000
2017-05-29286.00287.00286.00287.0040001146000
2017-05-26288.00288.00285.00286.00320009155000
2017-05-25288.00288.00287.00287.00100002877000
2017-05-24288.00288.00287.00287.0050001436000
2017-05-23287.00288.00287.00287.00100002871000
2017-05-22286.00289.00286.00289.00110003165000
2017-05-19285.00288.00285.00286.0090002577000
2017-05-18286.00286.00284.00285.00130003705000
2017-05-17287.00287.00285.00286.00190005437000
2017-05-16286.00287.00285.00286.0070002003000
2017-05-15285.00285.00282.00285.003600010218000
2017-05-12284.00285.00284.00284.00130003694000
2017-05-11285.00285.00284.00284.00100002848000
2017-05-10285.00285.00284.00285.00180005126000
2017-05-09286.00286.00283.00284.004500012804000
2017-05-08286.00287.00285.00286.00340009715000
2017-05-02287.00288.00285.00285.00180005165000
2017-05-01287.00288.00287.00288.0080002301000
2017-04-28289.00289.00286.00286.00130003749000
2017-04-27286.00288.00286.00287.00110003156000
2017-04-26286.00288.00286.00286.0090002577000
2017-04-25288.00288.00285.00286.00170004864000
2017-04-24285.00287.00285.00287.00140003995000
2017-04-21284.00285.00284.00284.00130003702000
2017-04-20282.00284.00281.00284.00140003956000
2017-04-19283.00283.00281.00283.00210005931000
2017-04-18284.00284.00283.00283.0040001134000
2017-04-17282.00283.00281.00282.0070001972000
2017-04-14283.00283.00281.00281.00310008747000
2017-04-13283.00284.00283.00283.0080002265000
2017-04-12284.00284.00283.00283.00190005392000
2017-04-11286.00286.00284.00284.00150004271000
2017-04-10285.00287.00284.00286.00250007123000
2017-04-07286.00287.00285.00287.00130003723000
2017-04-06288.00288.00285.00286.005200014884000
2017-04-05287.00290.00287.00288.00140004037000
2017-04-04290.00290.00288.00288.003600010399000
2017-04-03290.00291.00290.00290.00290008420000
2017-03-31291.00291.00290.00290.00200005812000
2017-03-30292.00294.00291.00291.00310009055000
2017-03-29290.00293.00290.00290.008700025289000
2017-03-28303.00303.00300.00302.0017700053385000
2017-03-27302.00302.00300.00301.007900023800000
2017-03-24301.00302.00300.00301.008400025245000
2017-03-23301.00302.00300.00301.003400010242000
2017-03-22300.00301.00300.00301.006100018321000
2017-03-21302.00302.00301.00301.005000015079000
2017-03-17303.00303.00300.00301.00280008433000
2017-03-16302.00302.00300.00301.00120003615000
2017-03-15301.00301.00299.00300.004800014395000
2017-03-14302.00302.00300.00302.00200006019000
2017-03-13301.00302.00299.00300.005900017721000
2017-03-10300.00301.00299.00300.00320009602000
2017-03-09300.00300.00298.00298.005200015543000
2017-03-08302.00302.00298.00300.0010600031820000
2017-03-07301.00302.00301.00302.00160004826000
2017-03-06301.00304.00301.00301.00330009962000
2017-03-03302.00303.00301.00301.00240007242000
2017-03-02302.00304.00302.00302.00280008482000
2017-03-01303.00304.00301.00302.004500013602000
2017-02-28306.00306.00302.00303.00320009746000
2017-02-27301.00306.00301.00306.003900011839000
2017-02-24301.00302.00300.00301.00240007229000
2017-02-23302.00303.00302.00302.00220006648000
2017-02-22302.00303.00301.00302.00280008463000
2017-02-21299.00301.00299.00301.003800011405000
2017-02-20299.00300.00298.00298.00330009852000
2017-02-17298.00299.00297.00299.00290008653000
2017-02-16296.00297.00296.00297.00220006525000
2017-02-15296.00298.00296.00296.003800011282000
2017-02-14294.00296.00294.00295.007400021801000
2017-02-13295.00296.00294.00295.007700022660000
2017-02-10295.00295.00294.00294.003400010010000
2017-02-09294.00295.00294.00295.00280008239000
2017-02-08294.00295.00294.00295.00110003240000
2017-02-07294.00294.00293.00294.004800014074000
2017-02-06294.00294.00293.00294.00280008225000
2017-02-03294.00295.00294.00295.00130003826000
2017-02-02295.00295.00294.00294.00230006775000
2017-02-01295.00295.00293.00294.00120003531000
2017-01-31294.00295.00293.00294.00250007351000
2017-01-30293.00295.00293.00293.00270007930000
2017-01-27294.00295.00293.00293.00280008237000
2017-01-26293.00293.00292.00292.00310009081000
2017-01-25293.00294.00293.00294.00120003521000
2017-01-24293.00293.00292.00292.0050001464000
2017-01-23292.00295.00292.00292.005700016674000
2017-01-20292.00294.00291.00292.00120003504000
2017-01-19291.00294.00290.00290.00220006416000
2017-01-18291.00293.00290.00290.004800013964000
2017-01-17292.00293.00291.00291.00180005259000
2017-01-16292.00294.00292.00292.00310009071000
2017-01-13293.00294.00292.00292.00320009376000
2017-01-12294.00294.00293.00293.003600010569000
2017-01-11295.00295.00294.00294.00290008531000
2017-01-10295.00296.00294.00294.00330009733000
2017-01-06293.00295.00293.00294.00200005877000
2017-01-05294.00295.00293.00293.004200012333000
2017-01-04294.00295.00292.00293.004200012339000
2016-12-30293.00294.00292.00294.00340009963000
2016-12-29290.00293.00290.00292.00130003794000
2016-12-28292.00293.00290.00290.00300008737000
2016-12-27290.00291.00289.00290.003500010143000
2016-12-26289.00292.00288.00290.005500015913000
2016-12-22290.00290.00288.00289.003500010130000
2016-12-21289.00290.00288.00290.00310008967000
2016-12-20288.00290.00288.00288.00320009227000
2016-12-19289.00291.00288.00288.003800010991000
2016-12-16288.00289.00287.00288.004100011804000
2016-12-15288.00290.00288.00288.004700013550000
2016-12-14288.00288.00287.00288.007700022170000
2016-12-13287.00288.00287.00288.00140004027000

   ※ 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