[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 
2017-09-19648.00659.00645.00648.0066004298400
2017-09-15648.00650.00641.00647.0093006001000
2017-09-14641.00647.00640.00647.00116007442200
2017-09-13650.00652.00642.00651.0044002852800
2017-09-12643.00650.00633.00650.0071004553700
2017-09-11637.00650.00636.00643.0081005188400
2017-09-08629.00633.00625.00627.0026001632000
2017-09-07635.00635.00630.00630.0033002088800
2017-09-06615.00638.00612.00636.00145008931500
2017-09-05656.00656.00632.00632.00107006846800
2017-09-04651.00663.00650.00651.0096006269000
2017-09-01658.00658.00652.00656.0035002289800
2017-08-31654.00662.00653.00656.0048003151500
2017-08-30666.00666.00656.00656.0051003356000
2017-08-29652.00661.00648.00661.0054003521300
2017-08-28672.00672.00652.00653.001720011390500
2017-08-25679.00679.00671.00671.00110007417500
2017-08-24678.00678.00673.00678.0081005469200
2017-08-23677.00678.00672.00678.0077005196900
2017-08-22665.00677.00663.00670.00104006960100
2017-08-21663.00670.00663.00665.0017001135200
2017-08-18664.00672.00660.00660.0064004248000
2017-08-17655.00684.00655.00674.002150014427900
2017-08-16631.00657.00631.00654.0095006063300
2017-08-15630.00631.00625.00630.00154009656700
2017-08-14632.00632.00606.00625.003100019167900
2017-08-10654.00654.00628.00642.002160013884500
2017-08-09663.00664.00653.00657.00144009472600
2017-08-08665.00665.00657.00658.00111007336700
2017-08-07659.00666.00658.00666.00102006736900
2017-08-04661.00664.00658.00663.0070004623600
2017-08-03676.00676.00659.00661.001560010361700
2017-08-02678.00678.00661.00670.00131008753300
2017-08-01698.00698.00674.00674.006870047309100
2017-07-31665.00685.00664.00678.004530030592800
2017-07-28660.00675.00658.00661.00145009631600
2017-07-27658.00658.00653.00658.0050003280300
2017-07-26658.00659.00650.00653.0085005544100
2017-07-25648.00655.00647.00654.00131008530700
2017-07-24652.00658.00643.00643.001850012008500
2017-07-21654.00660.00652.00660.00108007077400
2017-07-20653.00660.00651.00659.00147009605200
2017-07-19660.00660.00652.00660.0097006364800
2017-07-18678.00678.00657.00660.003180021266900
2017-07-14667.00667.00657.00659.00110007275100
2017-07-13656.00669.00656.00667.002900019220800
2017-07-12658.00660.00654.00657.002040013399600
2017-07-11663.00666.00656.00660.002960019502100
2017-07-10677.00678.00657.00663.004770031623900
2017-07-07672.00705.00669.00680.007720052947200
2017-07-06695.00695.00656.00680.008610057787900
2017-07-05700.00745.00683.00700.00196300137071900
2017-07-04861.00861.00709.00715.00918000727721000
2017-07-03711.00711.00711.00711.003490024813900
2017-06-30613.00614.00611.00611.0053003246300
2017-06-29608.00614.00608.00613.0043002624400
2017-06-28610.00621.00607.00608.003630022199500
2017-06-27631.00631.00623.00623.008500053545200
2017-06-26623.00628.00618.00623.001860011587600
2017-06-23627.00627.00616.00618.001650010279900
2017-06-22627.00629.00623.00627.0090005646400
2017-06-21623.00627.00623.00623.0095005933900
2017-06-20622.00622.00617.00622.0096005955600
2017-06-19625.00625.00620.00625.00150009353700
2017-06-16624.00627.00620.00622.0096005987500
2017-06-15621.00622.00615.00620.00116007186900
2017-06-14614.00615.00610.00615.0033002020400
2017-06-13609.00616.00607.00607.00101006147200
2017-06-12608.00610.00607.00608.0034002067000
2017-06-09610.00612.00607.00608.0065003962300
2017-06-08609.00610.00607.00608.0028001704300
2017-06-07603.00607.00601.00607.0075004525200
2017-06-06611.00614.00605.00606.00136008259000
2017-06-05615.00615.00607.00615.0089005453100
2017-06-02607.00610.00606.00610.0037002250100
2017-06-01606.00607.00605.00607.0019001151500
2017-05-31605.00605.00591.00602.001800010753200
2017-05-30614.00615.00599.00600.002510015167600
2017-05-29628.00628.00616.00616.00116007215000
2017-05-26628.00628.00618.00628.00106006633200
2017-05-25622.00624.00616.00621.002060012809400
2017-05-24614.00617.00609.00617.0099006059600
2017-05-23617.00617.00613.00613.0019001168300
2017-05-22617.00617.00610.00614.0036002209100
2017-05-19604.00610.00604.00604.0038002306000
2017-05-18599.00605.00596.00603.0044002634800
2017-05-17610.00610.00595.00603.0056003369000
2017-05-16609.00610.00607.00607.0033002009100
2017-05-15595.00608.00590.00600.002220013223700
2017-05-12628.00628.00600.00608.004220025801700
2017-05-11635.00635.00625.00629.00101006382400
2017-05-10627.00629.00625.00629.0078004889400
2017-05-09627.00628.00620.00624.0033002064700
2017-05-08620.00625.00610.00625.0095005905100
2017-05-02610.00616.00600.00616.0081004928000
2017-05-01604.00607.00603.00605.0018001088200
2017-04-28602.00606.00597.00600.0030001802100
2017-04-27600.00603.00600.00602.001500901400
2017-04-26595.00606.00595.00597.0051003052400
2017-04-25596.00606.00581.00599.0044002612700
2017-04-24610.00610.00590.00597.0063003768500
2017-04-21613.00613.00602.00610.0064003884200
2017-04-20610.00610.00603.00607.0039002370600
2017-04-19599.00602.00593.00600.0064003825000
2017-04-18595.00600.00587.00600.0032001908200
2017-04-17604.00604.00580.00592.0053003154100
2017-04-14584.00610.00583.00608.00102006122400
2017-04-13570.00591.00568.00584.0036002081900
2017-04-12595.00598.00565.00571.00122007100000
2017-04-11576.00630.00576.00585.003530021440100
2017-04-10568.00581.00568.00569.0041002344000
2017-04-07571.00571.00553.00565.0068003826900
2017-04-06579.00583.00545.00555.002630014666500
2017-04-05586.00586.00580.00580.0052003042100
2017-04-04614.00618.00560.00586.00131007773800
2017-04-03619.00619.00614.00614.0064003952600
2017-03-31615.00617.00610.00617.0054003314000
2017-03-30619.00619.00612.00614.0031001912000
2017-03-29609.00618.00600.00615.001890011429300
2017-03-28606.00617.00606.00609.001600977700
2017-03-27629.00629.00605.00606.00135008262600
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

   ※ 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