[8205 JQスタンダード] シャクリー・グローバル・グループ 日足 時系列データ

[8205 JQスタンダード] シャクリー・グローバル・グループ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-209340.009390.009240.009370.005004658000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-149490.009490.009490.009490.00100949000
2017-11-139490.009490.009490.009490.002001898000
2017-11-109400.009400.009400.009400.002001880000
2017-11-099480.009480.009480.009480.002001896000
2017-11-089250.009370.009220.009360.00130012065000
2017-11-079500.009500.009300.009400.009008495000
2017-11-068830.009380.008830.009370.0011009985000
2017-11-028770.008790.008680.008680.006005228000
2017-11-018630.008800.008630.008800.007006103000
2017-10-318150.008490.008150.008480.0016500137749000
2017-10-308160.008290.008140.008140.00340027802000
2017-10-2700
2017-10-2600
2017-10-258070.008160.008070.008160.005004044000
2017-10-2400
2017-10-238180.008180.008180.008180.002001636000
2017-10-208200.008200.008190.008190.003002459000
2017-10-198100.008200.008100.008200.007005694000
2017-10-188250.008370.008210.008210.005004141000
2017-10-1700
2017-10-168330.008400.008330.008400.002001673000
2017-10-138370.008480.008340.008480.006005044000
2017-10-1200
2017-10-118500.008500.008340.008490.006005065000
2017-10-1000
2017-10-068600.008650.008600.008650.002001725000
2017-10-058730.008890.008730.008730.00120010497000
2017-10-048720.008890.008720.008740.00200017488000
2017-10-038750.008980.008700.008740.00310027155000
2017-10-0200
2017-09-298920.009010.008920.009010.002001793000
2017-09-289130.009130.008700.009070.00160014257000
2017-09-278860.009150.008860.009130.00130011662000
2017-09-2600
2017-09-25888.00903.00873.00887.0050004439000
2017-09-2200
2017-09-2100
2017-09-20859.00873.00859.00873.0030002591000
2017-09-19861.00874.00861.00874.0030002608000
2017-09-15840.00875.00840.00875.002000017007000
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-11843.00843.00843.00843.001000843000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-28822.00852.00822.00852.002000016721000
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-22825.00837.00825.00837.0020001662000
2017-08-2100
2017-08-18840.00840.00840.00840.0020001680000
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-09824.00843.00824.00843.0030002506000
2017-08-08810.00810.00809.00809.0030002428000
2017-08-0700
2017-08-04819.00819.00819.00819.0020001638000
2017-08-03821.00821.00820.00820.0030002461000
2017-08-0200
2017-08-0100
2017-07-31830.00830.00830.00830.0030002490000
2017-07-2800
2017-07-2700
2017-07-26840.00840.00840.00840.001000840000
2017-07-25843.00843.00841.00841.0020001684000
2017-07-24844.00844.00844.00844.0020001688000
2017-07-21844.00844.00830.00830.0030002516000
2017-07-20881.00881.00845.00845.0090007689000
2017-07-19868.00883.00868.00883.0020001751000
2017-07-1800
2017-07-14898.00898.00898.00898.001000898000
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-07899.00899.00899.00899.001000899000
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-03899.00899.00899.00899.001000899000
2017-06-30899.00899.00899.00899.0020001798000
2017-06-29870.00900.00870.00900.0020001770000
2017-06-28903.00903.00903.00903.0020001806000
2017-06-27865.00905.00865.00905.0080007052000
2017-06-2600
2017-06-2300
2017-06-22819.00855.00819.00855.0080006640000
2017-06-21819.00819.00819.00819.001000819000
2017-06-20849.00849.00849.00849.0020001698000
2017-06-1900
2017-06-1600
2017-06-15809.00849.00809.00849.003000024702000
2017-06-14813.00824.00809.00809.0030002446000
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-01822.00828.00822.00828.0020001650000
2017-05-3100
2017-05-30826.00832.00826.00832.0020001658000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-23845.00845.00836.00836.0020001681000
2017-05-2200
2017-05-19852.00855.00852.00855.0040003411000
2017-05-18836.00837.00835.00837.0040003344000
2017-05-1700
2017-05-16840.00840.00840.00840.0030002520000
2017-05-1500
2017-05-12850.00854.00850.00854.0020001704000
2017-05-11854.00854.00854.00854.001000854000
2017-05-10855.00864.00855.00864.0020001719000
2017-05-0900
2017-05-08865.00865.00865.00865.001000865000
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-27866.00875.00865.00875.0050004342000
2017-04-26874.00874.00870.00870.0050004362000
2017-04-25890.00890.00890.00890.001000890000
2017-04-2400
2017-04-2100
2017-04-20890.00890.00875.00890.0060005295000
2017-04-1900
2017-04-18874.00891.00874.00891.0030002641000
2017-04-1700
2017-04-1400
2017-04-13876.00889.00876.00889.0020001765000
2017-04-12876.00891.00876.00876.0040003519000
2017-04-1100
2017-04-10947.00947.00902.00902.0040003698000
2017-04-0700
2017-04-06932.00932.00932.00932.001000932000
2017-04-05887.00932.00887.00932.0040003638000
2017-04-0400
2017-04-03902.00902.00902.00902.001000902000
2017-03-31860.00905.00860.00890.0030002655000
2017-03-30875.00875.00845.00845.0040003425000
2017-03-29890.00890.00890.00890.001000890000
2017-03-2800
2017-03-2700
2017-03-24840.00875.00829.00875.001800015065000
2017-03-23852.00852.00852.00852.001000852000
2017-03-2200
2017-03-2100
2017-03-17867.00867.00867.00867.0030002601000
2017-03-1600
2017-03-15852.00852.00852.00852.001000852000
2017-03-1400
2017-03-13836.00836.00836.00836.001900015884000
2017-03-10838.00838.00836.00836.004100034283000
2017-03-09836.00836.00836.00836.004700039292000
2017-03-08836.00836.00836.00836.006200051832000
2017-03-0700
2017-03-06837.00846.00836.00836.0080006703000
2017-03-03846.00846.00846.00846.001000846000
2017-03-02855.00855.00855.00855.0030002565000
2017-03-01859.00859.00855.00855.0060005134000
2017-02-28865.00865.00860.00860.001200010340000
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-21870.00870.00870.00870.001000870000
2017-02-20870.00870.00870.00870.0050004350000
2017-02-17875.00887.00875.00887.0020001762000
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-09890.00890.00890.00890.001000890000
2017-02-08872.00887.00872.00875.0030002634000
2017-02-07897.00897.00897.00897.001000897000
2017-02-06883.00883.00883.00883.0050004415000
2017-02-03885.00898.00885.00898.0080007119000
2017-02-02900.00915.00900.00900.0060005430000
2017-02-01890.00902.00890.00892.0040003577000
2017-01-31905.00905.00905.00905.001000905000
2017-01-30875.00875.00875.00875.001000875000
2017-01-2700
2017-01-26881.00881.00881.00881.001000881000
2017-01-2500
2017-01-2400
2017-01-23897.00897.00875.00875.0060005302000
2017-01-20898.00898.00870.00870.0060005306000
2017-01-19871.00871.00870.00870.0020001741000
2017-01-18880.00880.00880.00880.001000880000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12895.00895.00888.00888.0030002672000
2017-01-11900.00900.00895.00895.0020001795000
2017-01-10910.00910.00910.00910.001000910000
2017-01-06901.00931.00901.00901.0050004537000
2017-01-05918.00918.00901.00901.0050004530000
2017-01-0400
2016-12-30931.00931.00916.00928.0040003691000
2016-12-29929.00929.00929.00929.001000929000
2016-12-28920.00920.00920.00920.001000920000
2016-12-27931.00931.00901.00928.0030002760000
2016-12-26931.00931.00931.00931.001000931000
2016-12-22931.00931.00931.00931.0020001862000
2016-12-21931.00931.00931.00931.001000931000
2016-12-20961.00961.00931.00931.0060005664000
2016-12-19955.00956.00931.00931.0070006624000
2016-12-16953.00953.00953.00953.001000953000
2016-12-1500
2016-12-14960.00960.00960.00960.001000960000
2016-12-1300
2016-12-12975.00975.00975.00975.001000975000
2016-12-09931.00931.00931.00931.001000931000
2016-12-08950.00950.00940.00940.0040003790000
2016-12-0700
2016-12-0600
2016-12-05958.00958.00957.00957.0020001915000
2016-12-02973.00973.00965.00965.0020001938000
2016-12-01973.00973.00973.00973.001000973000
2016-11-30983.00983.00983.00983.0020001966000
2016-11-29983.00983.00983.00983.0050004915000
2016-11-28982.00983.00982.00983.0020001965000
2016-11-25997.00997.00997.00997.001000997000
2016-11-24997.00997.00997.00997.0030002991000
2016-11-221012.001012.001000.001000.0060006017000
2016-11-211022.001040.001000.001040.0080008125000
2016-11-181071.001071.001071.001071.0020002142000
2016-11-171072.001072.001072.001072.0010001072000
2016-11-1600

   ※ 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