[8208 JQスタンダード] エンチョー 前場後場 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 
2017-11-20後場440.00440.00440.00440.001000440000
2017-11-20前場00
2017-11-17後場00
2017-11-17前場00
2017-11-16後場00
2017-11-16前場00
2017-11-15後場439.00439.00439.00439.001000439000
2017-11-15前場00
2017-11-14後場440.00440.00440.00440.001000440000
2017-11-14前場441.00441.00441.00441.0040001764000
2017-11-13後場441.00441.00441.00441.0040001764000
2017-11-13前場441.00441.00440.00440.0040001763000
2017-11-10後場440.00440.00440.00440.001000440000
2017-11-10前場437.00437.00437.00437.002000874000
2017-11-09後場436.00437.00436.00437.0040001745000
2017-11-09前場439.00441.00439.00441.002000880000
2017-11-08後場00
2017-11-08前場00
2017-11-07後場00
2017-11-07前場440.00440.00439.00439.002000879000
2017-11-06後場441.00441.00441.00441.001000441000
2017-11-06前場440.00440.00440.00440.001000440000
2017-11-02後場438.00438.00438.00438.001000438000
2017-11-02前場440.00440.00437.00437.0060002627000
2017-11-01後場00
2017-11-01前場440.00440.00440.00440.0030001320000
2017-10-31後場440.00440.00440.00440.001000440000
2017-10-31前場00
2017-10-30後場439.00439.00439.00439.001000439000
2017-10-30前場00
2017-10-27後場00
2017-10-27前場437.00437.00437.00437.002000874000
2017-10-26後場00
2017-10-26前場00
2017-10-25後場00
2017-10-25前場441.00441.00436.00436.0030001318000
2017-10-24後場434.00435.00434.00435.0080003473000
2017-10-24前場00
2017-10-23後場00
2017-10-23前場441.00441.00441.00441.001000441000
2017-10-20後場00
2017-10-20前場00
2017-10-19後場00
2017-10-19前場00
2017-10-18後場00
2017-10-18前場00
2017-10-17後場437.00437.00437.00437.001000437000
2017-10-17前場437.00437.00437.00437.001000437000
2017-10-16後場437.00437.00437.00437.001000437000
2017-10-16前場438.00438.00438.00438.002000876000
2017-10-13後場00
2017-10-13前場441.00441.00439.00439.002000880000
2017-10-12後場441.00441.00441.00441.0040001764000
2017-10-12前場440.00441.00440.00441.0030001321000
2017-10-11後場439.00439.00439.00439.0050002195000
2017-10-11前場00
2017-10-10後場441.00441.00437.00437.0050002197000
2017-10-10前場440.00440.00440.00440.001000440000
2017-10-06後場438.00438.00438.00438.0030001314000
2017-10-06前場442.00442.00442.00442.001000442000
2017-10-05後場444.00444.00443.00443.002000887000
2017-10-05前場00
2017-10-04後場443.00443.00443.00443.001000443000
2017-10-04前場438.00441.00438.00441.002000879000
2017-10-03後場439.00444.00439.00444.0060002649000
2017-10-03前場439.00461.00435.00436.004900021817000
2017-10-02後場00
2017-10-02前場435.00435.00435.00435.001000435000
2017-09-29後場434.00434.00434.00434.001000434000
2017-09-29前場434.00434.00434.00434.002000868000
2017-09-28後場00
2017-09-28前場00
2017-09-27後場00
2017-09-27前場00
2017-09-26後場00
2017-09-26前場00
2017-09-25後場00
2017-09-25前場436.00436.00436.00436.001000436000
2017-09-22後場00
2017-09-22前場00
2017-09-21後場00
2017-09-21前場436.00436.00436.00436.001000436000
2017-09-20後場00
2017-09-20前場436.00439.00436.00439.002000875000
2017-09-19後場00
2017-09-19前場435.00439.00435.00439.00100004354000
2017-09-15後場435.00435.00435.00435.001000435000
2017-09-15前場00
2017-09-14後場00
2017-09-14前場00
2017-09-13後場00
2017-09-13前場438.00438.00438.00438.0040001752000
2017-09-12後場00
2017-09-12前場438.00438.00438.00438.0040001752000
2017-09-11後場439.00439.00439.00439.0040001756000
2017-09-11前場435.00437.00435.00437.002000872000
2017-09-08後場435.00435.00435.00435.001000435000
2017-09-08前場00
2017-09-07後場00
2017-09-07前場435.00435.00435.00435.001000435000
2017-09-06後場435.00435.00433.00434.0030001302000
2017-09-06前場440.00440.00440.00440.001000440000
2017-09-05後場437.00437.00433.00433.002000870000
2017-09-05前場437.00437.00432.00437.0040001743000
2017-09-04後場438.00438.00438.00438.001000438000
2017-09-04前場439.00439.00438.00438.002000877000
2017-09-01後場438.00438.00438.00438.002000876000
2017-09-01前場00
2017-08-31後場00
2017-08-31前場439.00439.00439.00439.001000439000
2017-08-30後場00
2017-08-30前場00
2017-08-29後場00
2017-08-29前場442.00442.00441.00441.0050002209000
2017-08-28後場442.00442.00442.00442.001000442000
2017-08-28前場00
2017-08-25後場442.00442.00442.00442.001000442000
2017-08-25前場443.00443.00443.00443.002000886000
2017-08-24後場442.00442.00442.00442.001000442000
2017-08-24前場00
2017-08-23後場00
2017-08-23前場00
2017-08-22後場00
2017-08-22前場00
2017-08-21後場00
2017-08-21前場443.00443.00443.00443.001000443000
2017-08-18後場440.00440.00440.00440.001000440000
2017-08-18前場440.00440.00440.00440.002000880000
2017-08-17後場00
2017-08-17前場00
2017-08-16後場441.00441.00441.00441.001000441000
2017-08-16前場441.00441.00441.00441.002000882000
2017-08-15後場00
2017-08-15前場443.00444.00443.00444.0050002216000
2017-08-14後場00
2017-08-14前場443.00443.00443.00443.0040001772000
2017-08-10後場443.00443.00443.00443.002000886000
2017-08-10前場441.00441.00441.00441.002000882000
2017-08-09後場441.00441.00441.00441.001000441000
2017-08-09前場444.00444.00444.00444.001000444000
2017-08-08後場443.00443.00443.00443.001000443000
2017-08-08前場443.00443.00443.00443.001000443000
2017-08-07後場00
2017-08-07前場00
2017-08-04後場442.00442.00442.00442.002000884000
2017-08-04前場00
2017-08-03後場441.00441.00441.00441.002000882000
2017-08-03前場440.00440.00440.00440.001000440000
2017-08-02後場441.00441.00441.00441.001000441000
2017-08-02前場00
2017-08-01後場00
2017-08-01前場00
2017-07-31後場441.00443.00441.00443.002000884000
2017-07-31前場440.00440.00440.00440.0040001760000
2017-07-28後場442.00442.00442.00442.002000884000
2017-07-28前場443.00443.00443.00443.001000443000
2017-07-27後場442.00442.00442.00442.0030001326000
2017-07-27前場443.00443.00443.00443.001000443000
2017-07-26後場443.00443.00443.00443.0040001772000
2017-07-26前場442.00442.00442.00442.001000442000
2017-07-25後場442.00442.00442.00442.001000442000
2017-07-25前場442.00442.00442.00442.002000884000
2017-07-24後場440.00440.00440.00440.002000880000
2017-07-24前場442.00442.00442.00442.0040001768000
2017-07-21後場441.00442.00440.00442.0050002203000
2017-07-21前場442.00442.00442.00442.0030001326000
2017-07-20後場441.00442.00441.00442.0050002206000
2017-07-20前場442.00442.00440.00440.00100004416000
2017-07-19後場441.00442.00441.00441.002700011917000
2017-07-19前場441.00445.00441.00442.005100022527000
2017-07-18後場442.00449.00442.00449.002000891000
2017-07-18前場450.00450.00450.00450.001000450000
2017-07-14後場458.00458.00458.00458.001000458000
2017-07-14前場458.00458.00458.00458.002000916000
2017-07-13後場00
2017-07-13前場00
2017-07-12後場00
2017-07-12前場462.00462.00459.00459.00120005541000
2017-07-11後場00
2017-07-11前場462.00462.00462.00462.00100004620000
2017-07-10後場462.00462.00462.00462.001000462000
2017-07-10前場462.00463.00461.00461.00140006467000
2017-07-07後場466.00466.00462.00462.002000928000
2017-07-07前場462.00462.00462.00462.0030001386000
2017-07-06後場462.00462.00462.00462.0030001386000
2017-07-06前場00
2017-07-05後場462.00462.00462.00462.0030001386000
2017-07-05前場462.00462.00462.00462.0030001386000
2017-07-04後場00
2017-07-04前場463.00463.00463.00463.0040001852000
2017-07-03後場462.00462.00462.00462.0030001386000
2017-07-03前場00
2017-06-30後場00
2017-06-30前場00
2017-06-29後場00
2017-06-29前場461.00461.00461.00461.0040001844000
2017-06-28後場00
2017-06-28前場462.00462.00462.00462.001000462000
2017-06-27後場00
2017-06-27前場462.00462.00462.00462.0080003696000
2017-06-26後場00
2017-06-26前場00
2017-06-23後場00
2017-06-23前場00
2017-06-22後場00
2017-06-22前場462.00462.00462.00462.0050002310000
2017-06-21後場00
2017-06-21前場00
2017-06-20後場00
2017-06-20前場00
2017-06-19後場00
2017-06-19前場00
2017-06-16後場465.00465.00465.00465.001000465000
2017-06-16前場00
2017-06-15後場00
2017-06-15前場465.00465.00465.00465.002000930000
2017-06-14後場470.00470.00470.00470.002000940000
2017-06-14前場470.00470.00470.00470.00110005170000
2017-06-13後場470.00470.00470.00470.0050002350000
2017-06-13前場473.00473.00469.00470.0040001882000
2017-06-12後場469.00469.00468.00468.0040001875000
2017-06-12前場468.00468.00468.00468.001000468000
2017-06-09後場00
2017-06-09前場00
2017-06-08後場470.00470.00466.00466.0080003745000
2017-06-08前場472.00472.00472.00472.001000472000
2017-06-07後場469.00469.00469.00469.001000469000
2017-06-07前場00
2017-06-06後場469.00469.00469.00469.001000469000
2017-06-06前場462.00462.00462.00462.001000462000
2017-06-05後場465.00466.00465.00466.0030001396000
2017-06-05前場463.00465.00463.00465.00110005096000
2017-06-02後場471.00471.00471.00471.001000471000
2017-06-02前場471.00471.00471.00471.001000471000
2017-06-01後場00
2017-06-01前場00
2017-05-31後場472.00472.00472.00472.001000472000
2017-05-31前場00
2017-05-30後場00
2017-05-30前場472.00472.00472.00472.001000472000
2017-05-29後場00
2017-05-29前場00
2017-05-26後場00
2017-05-26前場00
2017-05-25後場473.00473.00473.00473.001000473000
2017-05-25前場00
2017-05-24後場00
2017-05-24前場00
2017-05-23後場00
2017-05-23前場00
2017-05-22後場474.00474.00474.00474.0050002370000
2017-05-22前場00
2017-05-19後場00
2017-05-19前場00
2017-05-18後場00
2017-05-18前場00
2017-05-17後場00
2017-05-17前場00
2017-05-16後場00
2017-05-16前場00
2017-05-15後場00
2017-05-15前場00
2017-05-12後場484.00484.00484.00484.0030001452000
2017-05-12前場477.00479.00477.00479.002000956000
2017-05-11後場477.00477.00477.00477.0040001908000
2017-05-11前場00
2017-05-10後場471.00471.00471.00471.0030001413000
2017-05-10前場465.00465.00465.00465.001000465000
2017-05-09後場465.00465.00465.00465.0050002325000
2017-05-09前場00
2017-05-08後場00
2017-05-08前場00
2017-05-02後場00
2017-05-02前場473.00473.00473.00473.001000473000
2017-05-01後場00
2017-05-01前場00
2017-04-28後場00
2017-04-28前場00
2017-04-27後場00
2017-04-27前場471.00471.00471.00471.001000471000
2017-04-26後場00
2017-04-26前場00
2017-04-25後場469.00469.00469.00469.002000938000
2017-04-25前場475.00475.00475.00475.001000475000
2017-04-24後場00
2017-04-24前場00
2017-04-21後場00
2017-04-21前場00
2017-04-20後場00
2017-04-20前場00
2017-04-19後場00
2017-04-19前場00
2017-04-18後場00
2017-04-18前場00
2017-04-17後場475.00475.00475.00475.001000475000
2017-04-17前場00
2017-04-14後場00
2017-04-14前場00
2017-04-13後場00
2017-04-13前場470.00475.00466.00466.0060002823000
2017-04-12後場478.00478.00478.00478.0040001912000
2017-04-12前場00
2017-04-11後場471.00471.00471.00471.001000471000
2017-04-11前場473.00473.00473.00473.0040001892000
2017-04-10後場473.00473.00473.00473.002000946000
2017-04-10前場471.00471.00471.00471.0030001413000
2017-04-07後場466.00470.00466.00470.002000936000
2017-04-07前場468.00468.00468.00468.001000468000
2017-04-06後場00
2017-04-06前場00
2017-04-05後場00
2017-04-05前場00
2017-04-04後場00
2017-04-04前場462.00462.00462.00462.002000924000
2017-04-03後場00
2017-04-03前場00
2017-03-31後場00
2017-03-31前場00
2017-03-30後場00
2017-03-30前場00
2017-03-29後場00
2017-03-29前場468.00468.00468.00468.002000936000
2017-03-28後場473.00473.00473.00473.001000473000
2017-03-28前場475.00475.00475.00475.002000950000
2017-03-27後場00
2017-03-27前場473.00473.00473.00473.001000473000
2017-03-24後場00
2017-03-24前場00
2017-03-23後場00
2017-03-23前場00
2017-03-22後場474.00474.00469.00469.0030001413000
2017-03-22前場467.00467.00467.00467.001000467000
2017-03-21後場00
2017-03-21前場00
2017-03-17後場466.00466.00466.00466.001000466000
2017-03-17前場00
2017-03-16後場00
2017-03-16前場471.00471.00471.00471.002000942000
2017-03-15後場00
2017-03-15前場00
2017-03-14後場471.00471.00471.00471.002000942000
2017-03-14前場470.00470.00470.00470.0060002820000
2017-03-13後場470.00470.00470.00470.0040001880000
2017-03-13前場00
2017-03-10後場466.00466.00466.00466.002000932000
2017-03-10前場467.00467.00467.00467.0030001401000
2017-03-09後場467.00467.00467.00467.001000467000
2017-03-09前場00
2017-03-08後場00
2017-03-08前場465.00465.00465.00465.001000465000
2017-03-07後場00
2017-03-07前場00
2017-03-06後場00
2017-03-06前場00
2017-03-03後場00
2017-03-03前場00
2017-03-02後場00
2017-03-02前場00
2017-03-01後場465.00465.00465.00465.002000930000
2017-03-01前場465.00465.00465.00465.001000465000
2017-02-28後場464.00464.00464.00464.0030001392000
2017-02-28前場464.00464.00464.00464.001000464000
2017-02-27後場00
2017-02-27前場468.00468.00468.00468.002000936000
2017-02-24後場00
2017-02-24前場00
2017-02-23後場471.00471.00470.00470.0030001412000
2017-02-23前場00
2017-02-22後場00
2017-02-22前場00
2017-02-21後場00
2017-02-21前場472.00472.00472.00472.001000472000
2017-02-20後場00
2017-02-20前場467.00467.00467.00467.001000467000
2017-02-17後場00
2017-02-17前場00
2017-02-16後場00
2017-02-16前場467.00467.00467.00467.001000467000
2017-02-15後場00
2017-02-15前場00
2017-02-14後場00
2017-02-14前場470.00470.00470.00470.0050002350000
2017-02-13後場00
2017-02-13前場470.00470.00470.00470.0050002350000
2017-02-10後場470.00470.00470.00470.001000470000
2017-02-10前場464.00470.00464.00470.0050002338000
2017-02-09後場00
2017-02-09前場00
2017-02-08後場00
2017-02-08前場00
2017-02-07後場00
2017-02-07前場464.00464.00464.00464.001000464000
2017-02-06後場464.00464.00464.00464.001000464000
2017-02-06前場00
2017-02-03後場00
2017-02-03前場00
2017-02-02後場00
2017-02-02前場00
2017-02-01後場00
2017-02-01前場00
2017-01-31後場467.00467.00467.00467.001000467000
2017-01-31前場468.00468.00468.00468.001000468000
2017-01-30後場00
2017-01-30前場468.00468.00463.00463.0030001396000
2017-01-27後場00
2017-01-27前場476.00476.00476.00476.0040001904000
2017-01-26後場00
2017-01-26前場00
2017-01-25後場00
2017-01-25前場476.00476.00476.00476.002000952000
2017-01-24後場00
2017-01-24前場00
2017-01-23後場00
2017-01-23前場462.00462.00462.00462.002000924000
2017-01-20後場00
2017-01-20前場00
2017-01-19後場462.00462.00462.00462.002000924000
2017-01-19前場00
2017-01-18後場461.00461.00461.00461.001000461000
2017-01-18前場00
2017-01-17後場462.00462.00462.00462.001000462000
2017-01-17前場00
2017-01-16後場462.00462.00462.00462.001000462000
2017-01-16前場461.00461.00461.00461.0030001383000
2017-01-13後場00
2017-01-13前場465.00465.00465.00465.001000465000
2017-01-12後場465.00465.00465.00465.001000465000
2017-01-12前場463.00476.00463.00466.00170007917000
2017-01-11後場00
2017-01-11前場464.00464.00464.00464.00100004640000
2017-01-10後場464.00464.00464.00464.00110005104000
2017-01-10前場459.00466.00459.00466.0050002303000
2017-01-06後場458.00458.00458.00458.001000458000
2017-01-06前場00
2017-01-05後場00
2017-01-05前場455.00455.00455.00455.0050002275000
2017-01-04後場00
2017-01-04前場455.00455.00455.00455.002000910000
2016-12-30後場00
2016-12-30前場453.00453.00453.00453.0030001359000
2016-12-29後場453.00453.00453.00453.001000453000
2016-12-29前場455.00455.00452.00455.0040001816000
2016-12-28後場00
2016-12-28前場455.00455.00455.00455.0030001365000
2016-12-27後場459.00459.00456.00456.0090004114000
2016-12-27前場452.00459.00452.00458.005100023084000
2016-12-26後場00
2016-12-26前場485.00485.00480.00480.0050002413000
2016-12-22後場00
2016-12-22前場00
2016-12-21後場00
2016-12-21前場00
2016-12-20後場00
2016-12-20前場00
2016-12-19後場00
2016-12-19前場484.00484.00484.00484.001000484000
2016-12-16後場481.00481.00481.00481.001000481000
2016-12-16前場00
2016-12-15後場00
2016-12-15前場00
2016-12-14後場00
2016-12-14前場485.00485.00485.00485.0040001940000
2016-12-13後場00
2016-12-13前場485.00485.00485.00485.0040001940000
2016-12-12後場00
2016-12-12前場485.00485.00485.00485.00120005820000
2016-12-09後場485.00485.00485.00485.002000970000
2016-12-09前場00
2016-12-08後場483.00483.00482.00483.0040001930000
2016-12-08前場490.00490.00485.00485.002000975000
2016-12-07後場485.00485.00485.00485.001000485000
2016-12-07前場480.00480.00480.00480.001000480000
2016-12-06後場00
2016-12-06前場479.00479.00479.00479.002000958000
2016-12-05後場00
2016-12-05前場00
2016-12-02後場00
2016-12-02前場00
2016-12-01後場00
2016-12-01前場00
2016-11-30後場00
2016-11-30前場477.00478.00477.00478.002000955000
2016-11-29後場00
2016-11-29前場476.00476.00476.00476.002000952000
2016-11-28後場00
2016-11-28前場488.00488.00488.00488.001000488000
2016-11-25後場00
2016-11-25前場00
2016-11-24後場00
2016-11-24前場00
2016-11-22後場00
2016-11-22前場00
2016-11-21後場00
2016-11-21前場00
2016-11-18後場472.00472.00472.00472.001000472000
2016-11-18前場471.00471.00471.00471.0040001884000
2016-11-17後場479.00479.00479.00479.001000479000
2016-11-17前場487.00487.00487.00487.001000487000
2016-11-16後場00
2016-11-16前場00

   ※ 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