[8885 JQグロース] ラ・アトレ 日足 時系列データ

[8885 JQグロース] ラ・アトレ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24634.00635.00620.00628.0063003945600
2017-03-23611.00630.00604.00624.00121007528100
2017-03-22617.00620.00606.00620.0050003071300
2017-03-21629.00640.00615.00617.003590022439800
2017-03-17579.00599.00579.00599.00148008697000
2017-03-16569.00577.00568.00577.0062003552900
2017-03-15565.00574.00564.00569.0051002906100
2017-03-14562.00570.00562.00565.0029001638300
2017-03-13559.00570.00559.00563.0051002891900
2017-03-10560.00569.00556.00559.0086004840500
2017-03-09560.00560.00556.00557.0029001621300
2017-03-08560.00562.00559.00560.0033001847800
2017-03-07560.00560.00555.00560.0092005147400
2017-03-06555.00561.00555.00560.0071003970400
2017-03-03553.00558.00553.00553.0050002768400
2017-03-02556.00561.00553.00553.00110006121600
2017-03-01550.00556.00550.00554.0069003814200
2017-02-28556.00560.00556.00556.0044002452600
2017-02-27557.00559.00550.00556.0062003444300
2017-02-24558.00561.00552.00557.00104005783700
2017-02-23562.00563.00557.00558.0064003581900
2017-02-22564.00565.00558.00560.0045002521400
2017-02-21564.00566.00558.00565.0084004725400
2017-02-20555.00565.00555.00561.00102005716300
2017-02-17555.00558.00553.00555.00104005771600
2017-02-16557.00561.00554.00554.0084004675300
2017-02-15571.00578.00554.00555.004590026048800
2017-02-14550.00569.00548.00569.002230012434300
2017-02-13553.00554.00551.00553.0075004146900
2017-02-10555.00555.00549.00553.0027001492500
2017-02-09548.00549.00547.00549.0041002246900
2017-02-08551.00554.00550.00550.001800991900
2017-02-07551.00553.00550.00550.001600882600
2017-02-06546.00553.00546.00549.0026001430000
2017-02-03552.00553.00545.00548.0076004177900
2017-02-02554.00554.00551.00551.0057003152400
2017-02-01553.00555.00548.00553.0062003423900
2017-01-31553.00555.00548.00555.00104005745100
2017-01-30549.00552.00538.00551.0060003288400
2017-01-27551.00551.00545.00548.0021001148100
2017-01-26544.00550.00544.00545.0067003666000
2017-01-25536.00543.00536.00543.00900486700
2017-01-24532.00538.00532.00533.0029001551500
2017-01-23541.00543.00531.00532.0098005224800
2017-01-20542.00545.00541.00541.001300705700
2017-01-19547.00547.00542.00546.001400763800
2017-01-18541.00545.00538.00545.001500811800
2017-01-17547.00548.00540.00542.0045002453100
2017-01-16546.00546.00539.00546.0025001356000
2017-01-13540.00549.00540.00546.0026001418600
2017-01-12545.00547.00541.00547.0043002337400
2017-01-11546.00547.00546.00546.0019001038400
2017-01-10540.00550.00538.00544.0070003803000
2017-01-06532.00550.00531.00538.0089004823400
2017-01-05530.00542.00530.00535.0056003006000
2017-01-04530.00533.00526.00529.0055002909300
2016-12-30528.00533.00525.00527.0069003638100
2016-12-29541.00541.00525.00533.0064003417600
2016-12-28554.00554.00516.00546.003570019479100
2016-12-27555.00559.00553.00559.005560030901900
2016-12-26557.00557.00552.00555.00163009054500
2016-12-22556.00556.00551.00555.0080004434000
2016-12-21554.00555.00552.00554.0064003545200
2016-12-20547.00553.00546.00553.0051002803900
2016-12-19551.00554.00540.00546.00156008538000
2016-12-16554.00554.00545.00547.0069003789700
2016-12-15552.00554.00545.00553.0096005279000
2016-12-14552.00554.00550.00552.0068003753800
2016-12-13549.00551.00548.00550.0065003572700
2016-12-12546.00551.00545.00549.0099005421600
2016-12-09539.00545.00539.00544.0052002813700
2016-12-08540.00542.00539.00539.0047002537800
2016-12-07541.00544.00535.00539.00119006423200
2016-12-06540.00543.00538.00541.0037002000500
2016-12-05537.00540.00536.00538.0034001827100
2016-12-02541.00542.00537.00537.0055002969100
2016-12-01547.00550.00541.00541.00138007544100
2016-11-30540.00547.00539.00544.00122006615400
2016-11-29537.00547.00536.00545.002000010793400
2016-11-28527.00547.00527.00537.002770014778200
2016-11-25515.00524.00512.00524.00191009907500
2016-11-24513.00514.00510.00513.0031001588100
2016-11-22507.00509.00507.00509.0020001016300
2016-11-21508.00511.00504.00505.00138007002300
2016-11-18507.00507.00505.00507.0060003036400
2016-11-17506.00507.00505.00507.0039001973800
2016-11-16510.00511.00506.00506.00135006874800
2016-11-15506.00511.00505.00510.0082004153900
2016-11-14518.00519.00512.00518.0044002276400
2016-11-11519.00519.00510.00510.0048002462600
2016-11-10519.00519.00505.00509.0053002714100
2016-11-09512.00518.00501.00502.0097004898800
2016-11-08521.00521.00508.00510.0044002254400
2016-11-07520.00525.00509.00517.0081004182300
2016-11-04518.00525.00514.00520.0075003888700
2016-11-02520.00535.00517.00520.001940010141700
2016-11-01503.00569.00501.00527.009490051134300
2016-10-31501.00503.00500.00503.0087004355800
2016-10-28503.00503.00501.00501.0030001505700
2016-10-27502.00506.00500.00501.0080004015100
2016-10-26497.00508.00497.00500.0055002760200
2016-10-25501.00502.00496.00496.0098004886600
2016-10-24500.00503.00499.00500.0059002950400
2016-10-21503.00505.00500.00502.0061003063700
2016-10-20504.00505.00501.00503.0049002461400
2016-10-19505.00509.00501.00502.0054002721500
2016-10-18510.00510.00506.00509.0026001319400
2016-10-17511.00511.00505.00509.001500763100
2016-10-14510.00510.00503.00503.0049002485500
2016-10-13512.00512.00508.00511.0047002394400
2016-10-12508.00516.00506.00511.0060003059700
2016-10-11507.00507.00502.00504.0053002674800
2016-10-07500.00503.00500.00501.0024001205400
2016-10-06502.00502.00498.00498.0036001802600
2016-10-05493.00499.00493.00497.0031001539600
2016-10-04492.00496.00492.00493.0033001627000
2016-10-03493.00493.00489.00492.0024001180300
2016-09-30485.00490.00485.00488.0025001215100
2016-09-29485.00491.00485.00490.0063003059500
2016-09-28490.00493.00483.00485.0070003404000
2016-09-27491.00491.00486.00487.0038001860300
2016-09-26483.00484.00482.00483.001800869300
2016-09-23481.00483.00481.00482.001600770900
2016-09-21479.00482.00477.00479.001500716900
2016-09-20479.00479.00475.00475.0059002811800
2016-09-16478.00482.00478.00479.0021001007100
2016-09-15479.00479.00478.00479.00300143600
2016-09-14481.00483.00475.00479.0075003585200
2016-09-13482.00484.00482.00483.001700820200
2016-09-12482.00484.00480.00481.001800867800
2016-09-09481.00483.00481.00481.002000963500
2016-09-08483.00483.00480.00480.00110005300300
2016-09-07484.00484.00481.00483.0035001689300
2016-09-06479.00484.00479.00483.0047002261400
2016-09-05479.00480.00476.00479.0040001911700
2016-09-02479.00481.00478.00478.0087004170800
2016-09-01480.00481.00480.00481.00900432600
2016-08-31480.00481.00479.00480.001000479900
2016-08-30480.00481.00480.00480.0023001104100
2016-08-29480.00486.00480.00483.0060002890400
2016-08-26478.00480.00478.00480.00500239400
2016-08-25487.00490.00479.00479.001300629800
2016-08-24480.00490.00480.00483.0038001837800
2016-08-23488.00488.00488.00488.00500244000
2016-08-22475.00488.00475.00488.0028001346600
2016-08-19476.00480.00476.00478.0028001338500
2016-08-18476.00477.00476.00476.001500714400
2016-08-17480.00480.00477.00477.0024001148900
2016-08-16485.00485.00479.00480.0032001543100
2016-08-15490.00490.00485.00485.0043002101400
2016-08-12475.00498.00473.00492.00153007359600
2016-08-10511.00514.00504.00504.0051002588200
2016-08-09509.00512.00506.00506.0045002295800
2016-08-08509.00510.00509.00509.001900967500
2016-08-05505.00505.00501.00502.001900954700
2016-08-04500.00504.00499.00499.002000999500
2016-08-03507.00507.00501.00501.0033001661600
2016-08-02508.00508.00508.00508.001700863600
2016-08-01510.00510.00503.00508.00900455000
2016-07-29510.00512.00503.00506.0053002685400
2016-07-28512.00512.00509.00509.0031001585300
2016-07-27507.00507.00500.00502.0048002409500
2016-07-26505.00507.00505.00507.00400202200
2016-07-25512.00515.00505.00505.001900966400
2016-07-22508.00514.00507.00512.0030001534100
2016-07-21510.00513.00509.00509.00800408200
2016-07-20507.00508.00504.00505.0024001213600
2016-07-19505.00507.00502.00507.0034001715000
2016-07-15509.00513.00504.00506.00115005834200
2016-07-14515.00515.00509.00509.0036001837900
2016-07-13507.00520.00504.00506.00143007327000
2016-07-12500.00509.00500.00506.0099005003900
2016-07-11495.00503.00491.00500.0094004666900
2016-07-08495.00500.00495.00495.0028001389300
2016-07-07499.00501.00496.00500.001500749300
2016-07-06496.00498.00496.00497.0042002084100
2016-07-05509.00509.00502.00505.001700855700
2016-07-04514.00514.00500.00501.00166008387900
2016-07-01506.00506.00502.00502.0020001006800
2016-06-30502.00507.00500.00504.00123006187300
2016-06-29504.00517.00503.00506.00113005728100
2016-06-28490.00508.00486.00502.00166008205000
2016-06-27493.00528.00493.00528.00126006361900
2016-06-24539.00539.00488.00491.00168008562800
2016-06-23532.00535.00530.00530.0040002128000
2016-06-22542.00542.00534.00538.0028001503200
2016-06-21536.00536.00534.00536.001100588900
2016-06-20526.00545.00526.00536.0041002188900
2016-06-17515.00529.00515.00524.0061003211200
2016-06-16523.00532.00515.00515.00113005913100
2016-06-15517.00530.00512.00524.0093004861400
2016-06-14535.00539.00519.00521.00156008218800
2016-06-13554.00554.00540.00541.00132007197300
2016-06-10556.00556.00550.00554.0019001050200
2016-06-09549.00554.00547.00549.0050002746100
2016-06-08556.00556.00545.00549.0087004777100
2016-06-07548.00553.00546.00546.0033001809200
2016-06-06548.00550.00544.00547.0054002951900
2016-06-03543.00549.00543.00546.0089004858500
2016-06-02547.00551.00546.00546.0081004444200
2016-06-01555.00557.00550.00551.0075004149000
2016-05-31559.00567.00553.00554.00127007115500
2016-05-30558.00558.00542.00554.00150008281400
2016-05-27530.00538.00529.00538.00151008083100
2016-05-26525.00529.00521.00529.00106005579100
2016-05-25518.00520.00509.00520.00135006949200
2016-05-24511.00519.00508.00515.00177009090600
2016-05-23534.00534.00512.00517.002180011359400
2016-05-20530.00539.00520.00528.005110027031700
2016-05-19499.00520.00499.00509.00133006755400
2016-05-18498.00505.00496.00497.00150007472400
2016-05-17497.00503.00490.00498.002770013708600
2016-05-16520.00530.00491.00495.008210041562100
2016-05-13599.00599.00575.00580.00141008274000
2016-05-12596.00596.00590.00592.0036002128300
2016-05-11600.00600.00590.00592.0071004206300
2016-05-10610.00610.00589.00601.00100005972200
2016-05-09600.00610.00595.00601.0078004684300
2016-05-06604.00604.00592.00599.0058003464500
2016-05-02603.00611.00598.00599.0084005065600
2016-04-28620.00626.00608.00620.00115007082100
2016-04-27620.00620.00616.00619.0061003776300
2016-04-26618.00623.00611.00620.0093005739400
2016-04-25620.00623.00613.00618.00108006686700
2016-04-22612.00620.00607.00615.00131008037100
2016-04-21604.00619.00604.00619.00116007086400
2016-04-20600.00606.00599.00601.0067004029000
2016-04-19591.00600.00591.00600.0026001549400
2016-04-18598.00598.00589.00590.0044002608600
2016-04-15605.00605.00592.00600.0073004368300
2016-04-14609.00620.00598.00601.00102006185100
2016-04-13597.00609.00596.00602.0047002834700
2016-04-12588.00595.00583.00590.0038002242300
2016-04-11577.00590.00577.00586.0040002330400
2016-04-08570.00582.00562.00580.0064003650600
2016-04-07576.00597.00576.00583.0026001528100
2016-04-06581.00586.00571.00576.00150008663200
2016-04-05625.00625.00588.00593.001880011330900
2016-04-04633.00639.00625.00627.0058003657600
2016-04-01653.00658.00625.00633.002510015959500
2016-03-31656.00667.00642.00657.003310021688600
2016-03-30646.00663.00630.00638.002180014071500
2016-03-29606.00650.00599.00640.003440021753100
2016-03-28617.00621.00600.00603.002340014257600
2016-03-25591.00629.00591.00624.006390039032500
2016-03-24586.00598.00581.00596.001780010534100
2016-03-23579.00592.00579.00587.001880011028200
2016-03-22595.00595.00575.00575.001990011689800
2016-03-18570.00577.00566.00575.0080004560400
2016-03-17585.00586.00574.00575.001730010022100

   ※ 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