[8584 東証1部] ジャックス 日足 時系列データ

[8584 東証1部] ジャックス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232850.002859.002820.002822.0056100158868500
2017-10-202847.002854.002814.002817.0084200238600400
2017-10-192890.002898.002860.002866.0053400153471500
2017-10-182868.002887.002855.002878.0078800226503600
2017-10-172907.002914.002872.002881.0083800242066800
2017-10-162918.002948.002909.002911.0070600206681000
2017-10-132894.002935.002891.002925.00139300406274300
2017-10-122936.002975.002879.002892.00125100363258000
2017-10-112943.002952.002892.002895.00135100393255900
2017-10-102839.002997.002825.002963.003723001096734100
2017-10-062754.002839.002754.002833.00252000707127300
2017-10-052708.002779.002708.002753.00255300700817000
2017-10-042723.002750.002717.002727.00174500477557300
2017-10-032722.002740.002711.002733.00133200363023900
2017-10-022779.002779.002709.002716.00128600350559200
2017-09-292701.002784.002670.002779.00183000505374000
2017-09-282689.002717.002676.002712.00159000429687900
2017-09-272675.002704.002633.002671.0098800263542400
2017-09-26540.00543.00538.00542.00911000493423000
2017-09-25545.00546.00541.00544.00480000260943000
2017-09-22542.00545.00539.00542.00871000472126000
2017-09-21543.00545.00541.00543.00606000329074000
2017-09-20544.00545.00540.00542.00401000217473000
2017-09-19547.00547.00542.00545.00893000486395000
2017-09-15533.00543.00532.00540.001260000677336000
2017-09-14540.00540.00531.00532.00630000336095000
2017-09-13535.00539.00532.00538.00653000349414000
2017-09-12538.00538.00531.00533.00869000463612000
2017-09-11532.00537.00531.00533.00269000143544000
2017-09-08537.00540.00528.00530.00610000324635000
2017-09-07543.00550.00538.00543.00430000233845000
2017-09-06533.00540.00532.00540.00266000142828000
2017-09-05540.00542.00537.00537.00418000225287000
2017-09-04546.00546.00536.00539.00544000294020000
2017-09-01548.00548.00541.00546.00414000225867000
2017-08-31544.00547.00542.00545.00314000171045000
2017-08-30550.00550.00542.00544.00292000159119000
2017-08-29539.00545.00539.00543.00222000120427000
2017-08-28541.00544.00539.00542.00638000345322000
2017-08-25552.00552.00537.00539.00489000265620000
2017-08-24550.00554.00547.00549.00274000150895000
2017-08-23564.00564.00553.00554.00491000272332000
2017-08-22559.00561.00550.00554.00505000279822000
2017-08-21552.00569.00547.00563.00659000368947000
2017-08-18544.00553.00543.00548.00439000240898000
2017-08-17542.00555.00541.00548.00698000383124000
2017-08-16551.00553.00543.00543.00442000241726000
2017-08-15566.00572.00553.00553.00422000236566000
2017-08-14557.00565.00557.00563.00426000239315000
2017-08-10571.00575.00562.00567.00386000218919000
2017-08-09575.00577.00564.00569.00599000341145000
2017-08-08570.00581.00566.00575.001356000780538000
2017-08-07533.00575.00532.00571.0026200001469499000
2017-08-04510.00520.00507.00519.00501000257605000
2017-08-03517.00517.00505.00508.00744000378484000
2017-08-02520.00522.00517.00518.00205000106563000
2017-08-01523.00524.00517.00518.00268000139333000
2017-07-31515.00522.00513.00517.00271000140204000
2017-07-28512.00516.00512.00514.00226000116072000
2017-07-27520.00520.00512.00512.00407000209959000
2017-07-26517.00517.00514.00517.00401000206872000
2017-07-25518.00518.00512.00512.00342000176035000
2017-07-24514.00517.00511.00515.00422000217019000
2017-07-21515.00517.00513.00517.00219000112894000
2017-07-20510.00518.00510.00515.00311000159977000
2017-07-19517.00520.00508.00511.00642000329759000
2017-07-18515.00521.00513.00520.00411000212553000
2017-07-14523.00524.00519.00521.00371000193611000
2017-07-13537.00538.00518.00523.001170000612751000
2017-07-12541.00541.00536.00537.00210000113063000
2017-07-11543.00543.00539.00541.00223000120667000
2017-07-10539.00550.00536.00545.00640000347914000
2017-07-07535.00542.00532.00539.00572000307018000
2017-07-06542.00542.00536.00537.00561000302418000
2017-07-05537.00544.00534.00542.00433000233568000
2017-07-04549.00549.00538.00542.00849000461559000
2017-07-03550.00551.00543.00545.00801000438218000
2017-06-30549.00549.00543.00548.00654000357548000
2017-06-29550.00555.00549.00552.00534000294951000
2017-06-28541.00550.00541.00549.00901000491490000
2017-06-27532.00545.00531.00543.00946000510510000
2017-06-26527.00527.00523.00527.00245000128613000
2017-06-23529.00530.00525.00528.00599000316011000
2017-06-22525.00525.00519.00525.00451000235778000
2017-06-21528.00528.00522.00526.00601000315641000
2017-06-20534.00539.00532.00532.00677000362013000
2017-06-19530.00532.00526.00531.00517000274162000
2017-06-16526.00532.00524.00526.00650000342819000
2017-06-15525.00529.00521.00524.00785000411705000
2017-06-14520.00527.00514.00523.001201000625683000
2017-06-13503.00518.00502.00518.001332000682989000
2017-06-12497.00505.00496.00502.00664000333280000
2017-06-09486.00496.00486.00496.00457000224739000
2017-06-08487.00489.00484.00487.00578000281173000
2017-06-07485.00487.00482.00486.00361000175179000
2017-06-06491.00491.00484.00485.00413000201314000
2017-06-05497.00497.00486.00490.00661000324208000
2017-06-02491.00500.00490.00499.001522000755080000
2017-06-01479.00492.00479.00484.001148000556710000
2017-05-31473.00475.00470.00474.00334000157982000
2017-05-30470.00477.00470.00475.00425000201572000
2017-05-29482.00484.00468.00468.00503000238341000
2017-05-26485.00488.00481.00481.00639000310022000
2017-05-25478.00486.00477.00483.00733000353345000
2017-05-24472.00475.00471.00474.00380000179806000
2017-05-23464.00472.00464.00469.00527000246947000
2017-05-22460.00464.00460.00461.00449000207169000
2017-05-19453.00459.00450.00457.00638000289893000
2017-05-18463.00465.00451.00453.00961000438032000
2017-05-17479.00479.00467.00468.00600000282726000
2017-05-16499.00500.00476.00477.001003000487692000
2017-05-15490.00494.00489.00492.00589000289214000
2017-05-12491.00491.00486.00491.00415000203106000
2017-05-11488.00494.00485.00494.00434000212381000
2017-05-10486.00490.00485.00488.00473000230515000
2017-05-09480.00489.00480.00489.00561000272617000
2017-05-08483.00486.00481.00485.00538000260265000
2017-05-02472.00477.00471.00475.00448000212710000
2017-05-01473.00474.00467.00472.00447000210754000
2017-04-28476.00478.00471.00478.00577000274104000
2017-04-27478.00481.00476.00478.00506000241866000
2017-04-26468.00476.00467.00476.00528000249123000
2017-04-25465.00468.00463.00467.00618000287910000
2017-04-24466.00467.00459.00465.00621000287512000
2017-04-21461.00468.00457.00463.00392000180506000
2017-04-20458.00464.00457.00458.00465000213946000
2017-04-19452.00465.00452.00463.00349000160924000
2017-04-18453.00460.00453.00457.00322000147293000
2017-04-17446.00452.00445.00452.00268000120410000
2017-04-14446.00453.00446.00451.00337000151295000
2017-04-13453.00453.00446.00451.00512000229718000
2017-04-12458.00458.00451.00455.00535000243417000
2017-04-11454.00462.00452.00462.00325000149217000
2017-04-10451.00461.00451.00461.00298000136423000
2017-04-07452.00456.00448.00453.00462000208948000
2017-04-06455.00456.00446.00452.00562000253448000
2017-04-05462.00463.00457.00459.00293000134776000
2017-04-04467.00471.00462.00464.00485000226147000
2017-04-03480.00481.00459.00467.001393000652122000
2017-03-31488.00494.00484.00484.00580000283808000
2017-03-30485.00491.00485.00487.00411000200706000
2017-03-29495.00497.00487.00489.00403000197675000
2017-03-28488.00497.00485.00497.00810000399382000
2017-03-27482.00483.00476.00480.00628000301181000
2017-03-24487.00491.00482.00486.00599000291398000
2017-03-23480.00483.00479.00482.00346000166457000
2017-03-22488.00488.00479.00479.00954000459384000
2017-03-21498.00498.00492.00492.00442000218135000
2017-03-17500.00500.00494.00496.00618000306606000
2017-03-16500.00504.00499.00501.00474000237771000
2017-03-15500.00503.00500.00501.00326000163384000
2017-03-14503.00504.00501.00501.00271000136095000
2017-03-13501.00504.00501.00503.00479000240836000
2017-03-10505.00505.00501.00502.00477000239918000
2017-03-09502.00503.00499.00501.00628000314500000
2017-03-08504.00505.00502.00503.00346000174099000
2017-03-07507.00507.00504.00504.00221000111559000
2017-03-06509.00511.00507.00507.00319000162169000
2017-03-03510.00516.00507.00511.00363000185062000
2017-03-02507.00517.00507.00516.00770000393998000
2017-03-01502.00503.00496.00502.00506000252614000
2017-02-28501.00505.00497.00497.00526000263273000
2017-02-27506.00506.00500.00501.00358000179819000
2017-02-24505.00510.00502.00508.00505000256147000
2017-02-23511.00512.00504.00505.00463000234350000
2017-02-22517.00519.00511.00513.00284000146114000
2017-02-21508.00518.00508.00518.00311000159746000
2017-02-20508.00512.00504.00508.00285000144732000
2017-02-17509.00515.00508.00512.00305000156100000
2017-02-16510.00514.00508.00511.00250000127760000
2017-02-15510.00513.00507.00510.00354000180824000
2017-02-14506.00512.00504.00506.00524000265755000
2017-02-13500.00509.00494.00509.00627000315113000
2017-02-10497.00502.00497.00500.00394000196538000
2017-02-09493.00496.00492.00493.00353000174354000
2017-02-08492.00501.00489.00500.00276000136879000
2017-02-07499.00500.00491.00493.00632000312252000
2017-02-06510.00513.00499.00500.00755000380338000
2017-02-03509.00514.00506.00509.00497000252797000
2017-02-02517.00525.00505.00508.00925000477218000
2017-02-01506.00520.00503.00518.00522000267556000
2017-01-31508.00518.00508.00511.00386000198121000
2017-01-30515.00520.00515.00517.00266000137634000
2017-01-27526.00527.00516.00522.00478000249208000
2017-01-26510.00525.00510.00525.00562000292274000
2017-01-25508.00509.00501.00505.00495000249996000
2017-01-24503.00505.00497.00500.00449000224165000
2017-01-23511.00511.00502.00506.00277000140090000
2017-01-20508.00513.00505.00511.00331000168391000
2017-01-19505.00514.00505.00514.00243000124238000
2017-01-18504.00509.00501.00508.00597000301410000
2017-01-17513.00516.00505.00509.00472000240760000
2017-01-16508.00515.00507.00513.00441000225196000
2017-01-13514.00519.00510.00518.00668000343867000
2017-01-12519.00522.00513.00516.00495000255889000
2017-01-11521.00525.00518.00523.00403000210049000
2017-01-10529.00531.00523.00526.00382000200886000
2017-01-06535.00535.00525.00529.00605000321263000
2017-01-05533.00545.00530.00545.00616000331923000
2017-01-04525.00537.00521.00535.00548000291082000
2016-12-30513.00522.00513.00518.00341000176662000
2016-12-29524.00526.00514.00516.00540000279812000
2016-12-28520.00535.00520.00534.00416000220143000
2016-12-27531.00532.00524.00525.00417000219909000
2016-12-26535.00535.00529.00532.00292000155371000
2016-12-22540.00540.00532.00534.00576000308353000
2016-12-21544.00550.00540.00544.00676000369299000
2016-12-20538.00543.00537.00541.00498000269024000
2016-12-19538.00548.00538.00545.00478000260503000
2016-12-16537.00550.00537.00548.00753000410238000
2016-12-15551.00554.00539.00543.00716000390152000
2016-12-14548.00556.00541.00554.001055000580726000
2016-12-13538.00549.00535.00547.001242000675133000
2016-12-12549.00549.00538.00545.00703000382521000
2016-12-09540.00552.00538.00547.001490000812508000
2016-12-08542.00552.00540.00546.001105000602424000
2016-12-07540.00540.00535.00539.00625000336280000
2016-12-06545.00545.00538.00542.00675000365599000
2016-12-05535.00538.00530.00535.00653000349342000
2016-12-02531.00543.00528.00539.00570000305826000
2016-12-01535.00544.00531.00541.00841000453981000
2016-11-30520.00532.00519.00531.00538000283041000
2016-11-29520.00521.00517.00520.00436000226445000
2016-11-28515.00525.00510.00524.00647000335415000
2016-11-25520.00523.00512.00515.00626000324000000
2016-11-24520.00524.00515.00516.00620000321291000
2016-11-22516.00522.00515.00518.00455000235683000
2016-11-21514.00523.00514.00522.00702000364657000
2016-11-18503.00512.00501.00511.00628000318024000
2016-11-17493.00502.00493.00499.00549000274033000
2016-11-16493.00500.00492.00499.00447000222007000
2016-11-15490.00492.00484.00491.00413000201675000
2016-11-14480.00494.00480.00490.00892000436508000
2016-11-11476.00480.00472.00476.00809000384234000
2016-11-10470.00486.00470.00476.001340000642785000
2016-11-09464.00467.00447.00451.001741000791986000
2016-11-08454.00461.00453.00459.001514000691385000
2016-11-07435.00462.00434.00455.0027870001242741000
2016-11-04412.00413.00404.00406.00498000203360000
2016-11-02410.00418.00409.00415.00910000375767000
2016-11-01410.00412.00406.00412.00427000175093000
2016-10-31411.00413.00409.00412.00714000294010000
2016-10-28413.00414.00409.00410.00450000184853000
2016-10-27410.00411.00407.00411.00475000194509000
2016-10-26403.00409.00401.00408.00318000129178000
2016-10-25403.00407.00402.00404.00375000151645000
2016-10-24405.00405.00399.00402.00347000139662000
2016-10-21399.00404.00399.00403.00646000259564000
2016-10-20392.00400.00391.00399.00633000250975000
2016-10-19393.00394.00392.00392.0023100090741000

   ※ 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