[8073 JQスタンダード] MAGねっとホールディングス 日足 時系列データ

[8073 JQスタンダード] MAGねっとホールディングス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-07-2927.0037.0024.0025.00300550089164400
2016-07-2832.0037.0025.0025.00226110068537800
2016-07-2722.0042.0022.0035.005671800196341900
2016-07-2626.0026.0021.0023.00136820032393800
2016-07-2530.0031.0026.0027.00101880028182900
2016-07-2234.0034.0031.0031.0063370020180900
2016-07-2135.0036.0032.0034.0085220028663200
2016-07-2040.0040.0035.0037.0078860029291100
2016-07-1945.0047.0040.0040.0074500031505800
2016-07-1545.0047.0042.0042.00101260044428800
2016-07-1449.0049.0041.0048.00158130069593900
2016-07-1365.0066.0047.0050.002188000121275200
2016-07-1252.0063.0052.0057.003277600193535300
2016-07-1139.0053.0039.0050.003883900181714100
2016-07-0838.0042.0033.0035.00131970048446200
2016-07-0756.0062.0039.0039.002768400135745000
2016-07-0660.0083.0052.0053.005022300332115300
2016-07-0543.0069.0040.0069.006614000362204400
2016-07-0427.0048.0027.0039.003711000145766000
2016-07-0125.0029.0024.0026.00108390028160300
2016-06-3034.0036.0030.0032.002092006810800
2016-06-2934.0035.0033.0033.00615002083200
2016-06-2834.0036.0033.0033.001756006044400
2016-06-2736.0045.0035.0037.0078780030278000
2016-06-2434.0035.0029.0033.001851006056200
2016-06-2335.0035.0034.0035.00491001688300
2016-06-2234.0035.0034.0034.001479005052100
2016-06-2138.0038.0033.0035.0036450012747100
2016-06-2038.0040.0037.0037.001529005821500
2016-06-1743.0044.0037.0038.0045450017948700
2016-06-1649.0049.0044.0044.001145005171300
2016-06-1546.0047.0044.0046.001710007778500
2016-06-1451.0053.0048.0048.001641008226000
2016-06-1352.0055.0048.0049.0046720024019700
2016-06-1047.0055.0046.0054.00141450073453100
2016-06-0945.0048.0044.0044.001370006253100
2016-06-0844.0046.0044.0045.00541002434100
2016-06-0746.0047.0045.0047.00638002924500
2016-06-0649.0049.0044.0047.001068004914000
2016-06-0347.0051.0046.0048.0046230022550100
2016-06-0249.0049.0047.0047.00741003551200
2016-06-0149.0050.0047.0049.001875009069500
2016-05-3151.0051.0049.0050.0040260020014800
2016-05-3054.0055.0050.0051.0044520023255600
2016-05-2757.0063.0052.0055.00169700096529000
2016-05-2651.0061.0051.0052.003572100195344200
2016-05-2548.0050.0044.0046.003822700179023900
2016-05-2468.0068.0068.0068.001283008724400
2016-05-2396.0099.0096.0098.00389003780100
2016-05-2096.0099.0095.0096.00940009055200
2016-05-19101.00112.0095.0098.0053860055122500
2016-05-18100.00100.0095.0096.00785007613100
2016-05-17101.00102.0098.00101.00429004279900
2016-05-1699.00102.0099.00102.00140001405800
2016-05-13100.00102.0099.00101.00304003041100
2016-05-12103.00105.00100.00101.009860010110300
2016-05-11108.00109.00105.00105.00309003313900
2016-05-10110.00110.00107.00108.00241002613700
2016-05-09107.00110.00103.00110.00381004081500
2016-05-06103.00106.00103.00105.00127001325800
2016-05-02108.00110.0098.00105.00590006147100
2016-04-28111.00112.00108.00108.00365004008400
2016-04-27112.00112.00110.00111.007600845100
2016-04-26114.00114.00110.00111.00402004486500
2016-04-25112.00115.00112.00114.00346003923100
2016-04-22113.00115.00111.00113.00441004983100
2016-04-21113.00114.00110.00113.00444004990600
2016-04-20114.00114.00110.00112.00315003533900
2016-04-19111.00114.00111.00114.00131001476300
2016-04-18111.00112.00108.00111.00634006984100
2016-04-15114.00117.00113.00113.00543006245000
2016-04-14114.00117.00113.00114.00504005790400
2016-04-13115.00117.00112.00114.009610010965100
2016-04-12114.00115.00112.00113.00653007437700
2016-04-11116.00116.00112.00115.00444005040600
2016-04-08111.00115.00111.00115.00564006383600
2016-04-07110.00118.00110.00112.008920010122300
2016-04-06111.00114.00109.00112.00307003411200
2016-04-05116.00116.00110.00113.009290010462600
2016-04-04118.00118.00111.00118.00530006068800
2016-04-01119.00119.00114.00117.0011330013137200
2016-03-31120.00123.00116.00117.0025290029873300
2016-03-30126.00139.00120.00120.001710200222060700
2016-03-29117.00118.00112.00116.0017800020448700
2016-03-28118.00119.00112.00115.0032740037676600
2016-03-25127.00127.00120.00121.0025780031511400
2016-03-24129.00146.00124.00125.002123300287685300
2016-03-23125.00126.00120.00124.0052470064412300
2016-03-22146.00150.00126.00128.001218200162324900
2016-03-18142.00185.00142.00147.002972700490245900
2016-03-17150.00172.00143.00143.005579200898458200
2016-03-16106.00122.00106.00122.0063470073205100
2016-03-1594.0094.0089.0092.00387003546200
2016-03-1493.0096.0092.0094.00732006878800
2016-03-1189.0092.0086.0090.00611005451700
2016-03-1091.0091.0088.0089.00774006936600
2016-03-0991.0092.0088.0090.00538004803100
2016-03-0896.0096.0088.0091.001038009515100
2016-03-0797.00111.0094.0094.0087420088577500
2016-03-0488.0093.0088.0092.00749006797500
2016-03-0385.0089.0084.0088.00344003007000
2016-03-0286.0088.0086.0086.00260002255300
2016-03-0184.0086.0083.0086.00255002167200
2016-02-2987.0088.0085.0086.00385003330000
2016-02-2691.0091.0087.0087.00240002134100
2016-02-2590.0091.0089.0090.008700788200
2016-02-2490.0092.0088.0089.00283002543900
2016-02-2391.0092.0090.0090.00177001609200
2016-02-2293.0094.0090.0092.00492004492500
2016-02-1992.0096.0091.0093.00334003111200
2016-02-1892.0094.0090.0094.00351003229100
2016-02-1795.0097.0089.0092.00435004049500
2016-02-1697.00100.0092.0094.0012780012176200
2016-02-1586.00102.0080.00102.0048930047914700
2016-02-1292.0096.0072.0072.00779006718600
2016-02-10103.00103.0086.0096.00319003010500
2016-02-0999.00103.0098.00103.00189001902000
2016-02-08100.00101.0098.00101.008000800800
2016-02-05100.00100.0097.0098.00167001642600
2016-02-0499.00102.0099.00101.00145001449200
2016-02-03103.00103.00100.00102.00110001118300
2016-02-02107.00107.00103.00103.00168001761000
2016-02-01106.00107.00103.00107.00285002999900
2016-01-29101.00103.00100.00103.005000511000
2016-01-2899.00103.0099.00101.005200520800
2016-01-27102.00103.00102.00102.003800388900
2016-01-26103.00103.00100.00101.002100212500
2016-01-25102.00102.00101.00102.004800487600
2016-01-2297.00101.0095.00100.00177001740200
2016-01-2196.00101.0095.0095.00365003541000
2016-01-20103.00104.0099.0099.00132001327600
2016-01-19102.00105.00101.00102.003300340200
2016-01-1899.00103.0097.00102.00201002011400
2016-01-15104.00105.00102.00104.008500876400
2016-01-14104.00104.00101.00104.00156001598600
2016-01-13105.00106.00104.00105.007800820600
2016-01-12106.00107.00100.00102.00267002754200
2016-01-08106.00109.00102.00108.00221002322400
2016-01-07107.00108.00104.00106.00360003820500
2016-01-06113.00113.00107.00108.00359003867800
2016-01-05114.00116.00107.00109.009000010012200
2016-01-04108.00126.00105.00111.001110400129781300
2015-12-30101.00105.00101.00103.00243002505100
2015-12-29100.00103.00100.00102.00152001539800
2015-12-2896.00103.0096.00102.00554005466700
2015-12-25104.00106.0099.00101.00563005827600
2015-12-24108.00111.00106.00106.00570006165300
2015-12-22109.00111.00108.00108.00213002323200
2015-12-21107.00111.00107.00110.00251002706500
2015-12-18108.00112.00108.00110.00441004824500
2015-12-17109.00112.00109.00110.00191002120000
2015-12-16111.00112.00108.00109.00453004971300
2015-12-15112.00113.00110.00110.00362004037500
2015-12-14112.00113.00110.00113.00424004724200
2015-12-11113.00115.00113.00114.00118001339500
2015-12-10114.00114.00112.00113.00356004038100
2015-12-09116.00117.00114.00116.00415004793400
2015-12-08116.00117.00116.00116.00365004234300
2015-12-07119.00120.00116.00116.00749008800100
2015-12-04119.00119.00118.00118.00502005958900
2015-12-03122.00122.00119.00120.00528006344700
2015-12-02124.00124.00120.00122.0012200014970100
2015-12-01117.00132.00117.00123.00805300100661900
2015-11-30117.00118.00116.00116.00569006668900
2015-11-27116.00116.00115.00116.007200835000
2015-11-26116.00117.00115.00116.00148001709300
2015-11-25117.00117.00115.00115.00115001335500
2015-11-24117.00117.00115.00115.00241002797600
2015-11-20116.00116.00115.00115.00127001469000
2015-11-19117.00117.00115.00115.00255002949900
2015-11-18114.00116.00114.00116.00241002780500
2015-11-17115.00116.00114.00116.00243002794800
2015-11-16112.00115.00112.00115.00359004057000
2015-11-13113.00115.00112.00114.00420004763600
2015-11-12112.00114.00112.00113.00299003371800
2015-11-11111.00113.00111.00112.00259002892400
2015-11-10113.00114.00112.00113.00131001475100
2015-11-09112.00114.00112.00113.00155001742100
2015-11-06113.00113.00112.00112.00163001830300
2015-11-05114.00114.00112.00112.00279003159100
2015-11-04115.00115.00113.00115.00362004152700
2015-11-02116.00116.00114.00114.00197002260800
2015-10-30115.00117.00115.00115.00454005258700
2015-10-29117.00118.00115.00116.00432004996000
2015-10-28118.00122.00115.00117.0018490021913700
2015-10-27116.00117.00115.00115.00234002717700
2015-10-26113.00118.00111.00115.008990010321000
2015-10-23113.00116.00111.00112.0010450011766400
2015-10-22116.00116.00114.00114.00111001279600
2015-10-21115.00116.00114.00115.00163001874500
2015-10-20116.00116.00115.00115.00244002813100
2015-10-19118.00118.00115.00115.00173002010900
2015-10-16117.00119.00116.00117.00266003108000
2015-10-15118.00120.00116.00117.00509005977500
2015-10-14119.00120.00117.00118.00213002516600
2015-10-13121.00122.00118.00118.00449005384300
2015-10-09117.00120.00117.00119.00401004743800
2015-10-08119.00120.00118.00118.00203002416400
2015-10-07117.00120.00117.00119.00346004082600
2015-10-06120.00125.00119.00121.0012250014820800
2015-10-05119.00120.00118.00119.00130001547700
2015-10-02115.00119.00115.00118.00209002446000
2015-10-01119.00119.00116.00118.00175002063200
2015-09-30116.00119.00116.00117.00385004527400
2015-09-29118.00119.00115.00116.00240002803700
2015-09-28115.00120.00114.00118.00405004782600
2015-09-25115.00118.00113.00114.00338003876400
2015-09-24118.00119.00115.00116.00231002694700
2015-09-18120.00120.00117.00118.00494005820400
2015-09-17121.00121.00118.00120.00333003985500
2015-09-16121.00124.00117.00120.00791009462300
2015-09-15118.00135.00117.00118.0059870074198000
2015-09-14117.00118.00113.00114.00646007453900
2015-09-11117.00126.00115.00117.0025610030506700
2015-09-10117.00117.00111.00114.00690007847900
2015-09-09115.00116.00113.00115.00809009286600
2015-09-08119.00119.00110.00110.0028330032000400
2015-09-07117.00141.00115.00117.002187300284391200
2015-09-04117.00117.00108.00113.00705007860300
2015-09-03118.00118.00113.00114.00574006643400
2015-09-02108.00126.00108.00113.0047400055939300
2015-09-01116.00116.00109.00110.00833009262100
2015-08-31118.00118.00114.00116.00570006592900
2015-08-28119.00122.00115.00120.0011240013294700
2015-08-27116.00124.00114.00116.0016590019453500
2015-08-26110.00115.00101.00113.0013660014755300
2015-08-25100.00117.0095.00106.0023690025234100
2015-08-24115.00121.00106.00107.0036030040726200
2015-08-21132.00140.00127.00127.0055150073147300
2015-08-20132.00156.00132.00146.002745000398326900
2015-08-19124.00164.00124.00127.002635700379104800
2015-08-18122.00124.00121.00124.00196002396000
2015-08-17123.00123.00120.00122.00208002528800
2015-08-14123.00124.00122.00124.00163001997700
2015-08-13123.00125.00122.00125.00335004121000
2015-08-12123.00125.00122.00124.00268003307200
2015-08-11118.00125.00118.00123.00693008484400
2015-08-10121.00122.00120.00120.00450005446400
2015-08-07123.00126.00123.00123.00348004306800
2015-08-06127.00128.00126.00126.00384004865700
2015-08-05126.00129.00126.00128.00410005217700
2015-08-04128.00131.00128.00129.00329004235200
2015-08-03131.00135.00130.00132.00244003195900
2015-07-31131.00135.00130.00133.00367004857000
2015-07-30137.00137.00133.00133.00224003013100
2015-07-29137.00137.00134.00136.00234003173400
2015-07-28135.00137.00133.00136.00318004284800
2015-07-27140.00141.00136.00138.00505006948100
2015-07-24143.00145.00141.00141.00460006576100
2015-07-23145.00145.00143.00145.00578008336600

   ※ 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。 

s7db.com Twitter Blog