[8208 JQスタンダード] エンチョー 日足 時系列データ

[8208 JQスタンダード] エンチョー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12438.00439.00438.00439.0080003509000
2017-12-11441.00459.00436.00437.007300032370000
2017-12-08436.00436.00436.00436.00150006540000
2017-12-07441.00441.00441.00441.001000441000
2017-12-06440.00442.00440.00441.0060002649000
2017-12-0500
2017-12-0400
2017-12-01440.00440.00440.00440.0030001320000
2017-11-30440.00440.00440.00440.002000880000
2017-11-2900
2017-11-28441.00441.00440.00440.0040001761000
2017-11-27441.00441.00440.00440.0030001322000
2017-11-24439.00441.00439.00441.002000880000
2017-11-2200
2017-11-21442.00442.00442.00442.0050002210000
2017-11-20440.00440.00440.00440.001000440000
2017-11-1700
2017-11-1600
2017-11-15439.00439.00439.00439.001000439000
2017-11-14441.00441.00440.00440.0050002204000
2017-11-13441.00441.00440.00441.0080003527000
2017-11-10437.00440.00437.00440.0030001314000
2017-11-09439.00441.00436.00437.0060002625000
2017-11-0800
2017-11-07440.00440.00439.00439.002000879000
2017-11-06440.00441.00440.00441.002000881000
2017-11-02440.00440.00437.00438.0070003065000
2017-11-01440.00440.00440.00440.0030001320000
2017-10-31440.00440.00440.00440.001000440000
2017-10-30439.00439.00439.00439.001000439000
2017-10-27437.00437.00437.00437.002000874000
2017-10-2600
2017-10-25441.00441.00436.00436.0030001318000
2017-10-24434.00435.00434.00435.0080003473000
2017-10-23441.00441.00441.00441.001000441000
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-17437.00437.00437.00437.002000874000
2017-10-16438.00438.00437.00437.0030001313000
2017-10-13441.00441.00439.00439.002000880000
2017-10-12440.00441.00440.00441.0070003085000
2017-10-11439.00439.00439.00439.0050002195000
2017-10-10440.00441.00437.00437.0060002637000
2017-10-06442.00442.00438.00438.0040001756000
2017-10-05444.00444.00443.00443.002000887000
2017-10-04438.00443.00438.00443.0030001322000
2017-10-03439.00461.00435.00444.005500024466000
2017-10-02435.00435.00435.00435.001000435000
2017-09-29434.00434.00434.00434.0030001302000
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-25436.00436.00436.00436.001000436000
2017-09-2200
2017-09-21436.00436.00436.00436.001000436000
2017-09-20436.00439.00436.00439.002000875000
2017-09-19435.00439.00435.00439.00100004354000
2017-09-15435.00435.00435.00435.001000435000
2017-09-1400
2017-09-13438.00438.00438.00438.0040001752000
2017-09-12438.00438.00438.00438.0040001752000
2017-09-11435.00439.00435.00439.0060002628000
2017-09-08435.00435.00435.00435.001000435000
2017-09-07435.00435.00435.00435.001000435000
2017-09-06440.00440.00433.00434.0040001742000
2017-09-05437.00437.00432.00433.0060002613000
2017-09-04439.00439.00438.00438.0030001315000
2017-09-01438.00438.00438.00438.002000876000
2017-08-31439.00439.00439.00439.001000439000
2017-08-3000
2017-08-29442.00442.00441.00441.0050002209000
2017-08-28442.00442.00442.00442.001000442000
2017-08-25443.00443.00442.00442.0030001328000
2017-08-24442.00442.00442.00442.001000442000
2017-08-2300
2017-08-2200
2017-08-21443.00443.00443.00443.001000443000
2017-08-18440.00440.00440.00440.0030001320000
2017-08-1700
2017-08-16441.00441.00441.00441.0030001323000
2017-08-15443.00444.00443.00444.0050002216000
2017-08-14443.00443.00443.00443.0040001772000
2017-08-10441.00443.00441.00443.0040001768000
2017-08-09444.00444.00441.00441.002000885000
2017-08-08443.00443.00443.00443.002000886000
2017-08-0700
2017-08-04442.00442.00442.00442.002000884000
2017-08-03440.00441.00440.00441.0030001322000
2017-08-02441.00441.00441.00441.001000441000
2017-08-0100
2017-07-31440.00443.00440.00443.0060002644000
2017-07-28443.00443.00442.00442.0030001327000
2017-07-27443.00443.00442.00442.0040001769000
2017-07-26442.00443.00442.00443.0050002214000
2017-07-25442.00442.00442.00442.0030001326000
2017-07-24442.00442.00440.00440.0060002648000
2017-07-21442.00442.00440.00442.0080003529000
2017-07-20442.00442.00440.00442.00150006622000
2017-07-19441.00445.00441.00441.007800034444000
2017-07-18450.00450.00442.00449.0030001341000
2017-07-14458.00458.00458.00458.0030001374000
2017-07-1300
2017-07-12462.00462.00459.00459.00120005541000
2017-07-11462.00462.00462.00462.00100004620000
2017-07-10462.00463.00461.00462.00150006929000
2017-07-07462.00466.00462.00462.0050002314000
2017-07-06462.00462.00462.00462.0030001386000
2017-07-05462.00462.00462.00462.0060002772000
2017-07-04463.00463.00463.00463.0040001852000
2017-07-03462.00462.00462.00462.0030001386000
2017-06-3000
2017-06-29461.00461.00461.00461.0040001844000
2017-06-28462.00462.00462.00462.001000462000
2017-06-27462.00462.00462.00462.0080003696000
2017-06-2600
2017-06-2300
2017-06-22462.00462.00462.00462.0050002310000
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-16465.00465.00465.00465.001000465000
2017-06-15465.00465.00465.00465.002000930000
2017-06-14470.00470.00470.00470.00130006110000
2017-06-13473.00473.00469.00470.0090004232000
2017-06-12468.00469.00468.00468.0050002343000
2017-06-0900
2017-06-08472.00472.00466.00466.0090004217000
2017-06-07469.00469.00469.00469.001000469000
2017-06-06462.00469.00462.00469.002000931000
2017-06-05463.00466.00463.00466.00140006492000
2017-06-02471.00471.00471.00471.002000942000
2017-06-0100
2017-05-31472.00472.00472.00472.001000472000
2017-05-30472.00472.00472.00472.001000472000
2017-05-2900
2017-05-2600
2017-05-25473.00473.00473.00473.001000473000
2017-05-2400
2017-05-2300
2017-05-22474.00474.00474.00474.0050002370000
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-12477.00484.00477.00484.0050002408000
2017-05-11477.00477.00477.00477.0040001908000
2017-05-10465.00471.00465.00471.0040001878000
2017-05-09465.00465.00465.00465.0050002325000
2017-05-0800
2017-05-02473.00473.00473.00473.001000473000
2017-05-0100
2017-04-2800
2017-04-27471.00471.00471.00471.001000471000
2017-04-2600
2017-04-25475.00475.00469.00469.0030001413000
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17475.00475.00475.00475.001000475000
2017-04-1400
2017-04-13470.00475.00466.00466.0060002823000
2017-04-12478.00478.00478.00478.0040001912000
2017-04-11473.00473.00471.00471.0050002363000
2017-04-10471.00473.00471.00473.0050002359000
2017-04-07468.00470.00466.00470.0030001404000
2017-04-0600
2017-04-0500
2017-04-04462.00462.00462.00462.002000924000
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29468.00468.00468.00468.002000936000
2017-03-28475.00475.00473.00473.0030001423000
2017-03-27473.00473.00473.00473.001000473000
2017-03-2400
2017-03-2300
2017-03-22467.00474.00467.00469.0040001880000
2017-03-2100
2017-03-17466.00466.00466.00466.001000466000
2017-03-16471.00471.00471.00471.002000942000
2017-03-1500
2017-03-14470.00471.00470.00471.0080003762000
2017-03-13470.00470.00470.00470.0040001880000
2017-03-10467.00467.00466.00466.0050002333000
2017-03-09467.00467.00467.00467.001000467000
2017-03-08465.00465.00465.00465.001000465000
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-01465.00465.00465.00465.0030001395000
2017-02-28464.00464.00464.00464.0040001856000
2017-02-27468.00468.00468.00468.002000936000
2017-02-2400
2017-02-23471.00471.00470.00470.0030001412000
2017-02-2200
2017-02-21472.00472.00472.00472.001000472000
2017-02-20467.00467.00467.00467.001000467000
2017-02-1700
2017-02-16467.00467.00467.00467.001000467000
2017-02-1500
2017-02-14470.00470.00470.00470.0050002350000
2017-02-13470.00470.00470.00470.0050002350000
2017-02-10464.00470.00464.00470.0060002808000
2017-02-0900
2017-02-0800
2017-02-07464.00464.00464.00464.001000464000
2017-02-06464.00464.00464.00464.001000464000
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-31468.00468.00467.00467.002000935000
2017-01-30468.00468.00463.00463.0030001396000
2017-01-27476.00476.00476.00476.0040001904000
2017-01-2600
2017-01-25476.00476.00476.00476.002000952000
2017-01-2400
2017-01-23462.00462.00462.00462.002000924000
2017-01-2000
2017-01-19462.00462.00462.00462.002000924000
2017-01-18461.00461.00461.00461.001000461000
2017-01-17462.00462.00462.00462.001000462000
2017-01-16461.00462.00461.00462.0040001845000
2017-01-13465.00465.00465.00465.001000465000
2017-01-12463.00476.00463.00465.00180008382000
2017-01-11464.00464.00464.00464.00100004640000
2017-01-10459.00466.00459.00464.00160007407000
2017-01-06458.00458.00458.00458.001000458000
2017-01-05455.00455.00455.00455.0050002275000
2017-01-04455.00455.00455.00455.002000910000
2016-12-30453.00453.00453.00453.0030001359000
2016-12-29455.00455.00452.00453.0050002269000
2016-12-28455.00455.00455.00455.0030001365000
2016-12-27452.00459.00452.00456.006000027198000
2016-12-26485.00485.00480.00480.0050002413000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-19484.00484.00484.00484.001000484000
2016-12-16481.00481.00481.00481.001000481000
2016-12-1500
2016-12-14485.00485.00485.00485.0040001940000
2016-12-13485.00485.00485.00485.0040001940000
2016-12-12485.00485.00485.00485.00120005820000
2016-12-09485.00485.00485.00485.002000970000
2016-12-08490.00490.00482.00483.0060002905000

   ※ 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