[8887 JQスタンダード] リベレステ 日足 時系列データ

[8887 JQスタンダード] リベレステ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17990.00990.00982.00989.003840037899500
2017-11-16962.00991.00962.00991.004960048577200
2017-11-15990.00990.00955.00962.0010230099511600
2017-11-14996.001000.00988.00995.004050040252900
2017-11-13999.00999.00992.00993.002700026883600
2017-11-10988.001001.00987.001001.003120030995900
2017-11-091005.001008.00991.00998.005540055432600
2017-11-08984.001006.00984.001005.004840048157600
2017-11-07990.00990.00983.00983.005980058992900
2017-11-061002.001004.00977.00989.009420093479500
2017-11-021005.001010.001005.001005.003560035838600
2017-11-011005.001012.001005.001007.004270043046600
2017-10-311009.001014.001007.001013.004040040829500
2017-10-301003.001014.001003.001014.008270083419300
2017-10-27990.001000.00990.001000.008180081537800
2017-10-26976.00987.00969.00986.007460072955900
2017-10-25960.00978.00960.00969.008220079523700
2017-10-24951.00958.00951.00958.006210059268200
2017-10-23949.00952.00947.00949.004350041302500
2017-10-20941.00947.00940.00945.004890046159000
2017-10-19945.00947.00940.00945.006550061851800
2017-10-18944.00945.00941.00945.003830036121900
2017-10-17946.00950.00936.00945.006190058450200
2017-10-16932.00954.00932.00946.00122600115766800
2017-10-13927.00946.00926.00932.00119800111740900
2017-10-12917.00920.00915.00916.005440049927800
2017-10-11918.00918.00911.00912.004290039217700
2017-10-10914.00917.00913.00917.003480031829800
2017-10-06916.00917.00913.00913.003560032565800
2017-10-05915.00917.00913.00917.003620033131700
2017-10-04915.00916.00910.00912.003340030516600
2017-10-03912.00916.00910.00915.006650060737600
2017-10-02905.00911.00903.00911.006560059509000
2017-09-29900.00905.00900.00905.005560050182700
2017-09-28900.00901.00895.00901.005880052870000
2017-09-27889.00899.00889.00899.005410048421200
2017-09-26883.00888.00882.00888.007230064049300
2017-09-25882.00885.00882.00885.001690014933700
2017-09-22880.00883.00879.00882.001420012506600
2017-09-21880.00881.00878.00879.00110009677800
2017-09-20883.00883.00876.00879.002670023516000
2017-09-19882.00884.00878.00878.006030053026900
2017-09-15880.00882.00880.00880.0044003875600
2017-09-14881.00882.00877.00880.0089007828300
2017-09-13876.00884.00876.00881.001200010573900
2017-09-12876.00881.00874.00877.001340011757400
2017-09-11873.00879.00873.00875.00103009012300
2017-09-08875.00878.00869.00876.001440012566200
2017-09-07878.00878.00874.00876.0075006570100
2017-09-06870.00878.00868.00874.001610014014900
2017-09-05881.00882.00873.00873.001980017365000
2017-09-04885.00886.00878.00880.001870016504100
2017-09-01885.00885.00882.00883.001810015992400
2017-08-31884.00885.00881.00881.001960017304100
2017-08-30884.00885.00880.00885.001350011914900
2017-08-29879.00885.00878.00884.001210010662600
2017-08-28882.00883.00879.00879.001490013119300
2017-08-25883.00885.00881.00882.001530013509400
2017-08-24886.00886.00881.00881.00113009992800
2017-08-23889.00889.00885.00885.0071006299100
2017-08-22883.00888.00882.00887.002140018936400
2017-08-21882.00884.00880.00882.001650014565900
2017-08-18881.00882.00875.00879.001610014147100
2017-08-17883.00884.00879.00883.00102008990100
2017-08-16877.00881.00877.00880.00109009586900
2017-08-15871.00877.00870.00875.001820015914300
2017-08-14871.00871.00866.00866.002670023189000
2017-08-10876.00880.00873.00873.002410021082200
2017-08-09883.00883.00877.00880.002330020475100
2017-08-08882.00882.00880.00881.0086007572400
2017-08-07882.00883.00879.00880.00111009783500
2017-08-04881.00881.00878.00880.00105009239500
2017-08-03880.00883.00873.00882.002760024216100
2017-08-02882.00884.00879.00880.001590014012200
2017-08-01880.00885.00880.00882.002230019662700
2017-07-31886.00886.00881.00884.002170019163500
2017-07-28885.00885.00881.00883.001660014653100
2017-07-27881.00886.00880.00884.003230028555700
2017-07-26879.00881.00878.00879.001190010466200
2017-07-25881.00881.00879.00879.0095008359100
2017-07-24882.00882.00879.00881.001710015050300
2017-07-21883.00884.00879.00883.001900016753600
2017-07-20880.00885.00877.00883.005260046355000
2017-07-19872.00879.00872.00879.002490021818400
2017-07-18873.00878.00873.00875.002250019679100
2017-07-14865.00874.00865.00872.009340081211800
2017-07-13857.00860.00856.00860.001920016478000
2017-07-12857.00859.00855.00856.002720023318100
2017-07-11857.00858.00856.00857.001850015856300
2017-07-10855.00857.00855.00857.0050004280500
2017-07-07852.00857.00852.00853.002020017256600
2017-07-06857.00857.00855.00857.0083007105700
2017-07-05851.00857.00851.00856.002660022719500
2017-07-04856.00858.00850.00855.003420029229400
2017-07-03846.00854.00846.00854.003140026690300
2017-06-30844.00849.00843.00849.002000016903600
2017-06-29844.00847.00843.00846.001350011406000
2017-06-28843.00846.00841.00842.003070025869100
2017-06-27841.00846.00841.00842.004350036631100
2017-06-26851.00851.00845.00847.003320028120800
2017-06-23851.00851.00847.00847.003530029940700
2017-06-22849.00851.00849.00851.0071006035400
2017-06-21852.00853.00848.00849.002270019286300
2017-06-20850.00853.00848.00852.003640030948900
2017-06-19854.00854.00850.00851.003140026743000
2017-06-16854.00854.00849.00850.001620013798400
2017-06-15850.00852.00848.00850.002990025412300
2017-06-14857.00857.00851.00851.005280045161000
2017-06-13851.00857.00849.00851.001980016886900
2017-06-12854.00854.00846.00852.003890033060200
2017-06-09849.00854.00848.00848.001960016658000
2017-06-08853.00853.00848.00849.003550030166400
2017-06-07854.00855.00846.00853.005610047702100
2017-06-06859.00859.00852.00852.004360037293500
2017-06-05852.00859.00852.00858.004910042019000
2017-06-02861.00863.00856.00856.007900067784400
2017-06-01856.00864.00855.00858.005160044264200
2017-05-31863.00864.00856.00858.003640031301600
2017-05-30870.00870.00860.00869.006340054796300
2017-05-29859.00874.00854.00869.00318100273953300
2017-05-26899.00901.00894.00895.00407000365156200
2017-05-25897.00903.00897.00899.00120500108383200
2017-05-24894.00897.00891.00896.007270064993600
2017-05-23891.00895.00890.00891.005580049744900
2017-05-22895.00896.00891.00891.006050054011300
2017-05-19897.00899.00892.00896.008960080203800
2017-05-18895.00899.00893.00896.006850061341700
2017-05-17898.00900.00897.00897.003710033332500
2017-05-16901.00903.00897.00897.005130046153300
2017-05-15896.00902.00896.00899.003430030829500
2017-05-12903.00904.00897.00897.005610050470900
2017-05-11904.00905.00900.00903.003670033145100
2017-05-10896.00903.00895.00902.008260074329100
2017-05-09893.00898.00893.00895.004130036975200
2017-05-08899.00899.00896.00897.004360039126800
2017-05-02895.00897.00893.00896.002440021834000
2017-05-01892.00898.00891.00895.002550022781100
2017-04-28893.00900.00893.00894.003380030299000
2017-04-27894.00897.00892.00894.002300020560200
2017-04-26890.00900.00886.00894.008810078840000
2017-04-25882.00886.00878.00884.002590022835900
2017-04-24880.00883.00878.00878.003720032768000
2017-04-21880.00880.00873.00876.002330020431000
2017-04-20877.00878.00871.00874.002930025585100
2017-04-19866.00872.00863.00867.001360011809600
2017-04-18869.00871.00857.00862.003570030851900
2017-04-17842.00860.00842.00857.002050017440600
2017-04-14839.00858.00839.00850.003030025633500
2017-04-13844.00845.00830.00839.006830057230300
2017-04-12861.00871.00854.00854.005070043530500
2017-04-11876.00876.00864.00875.002490021667600
2017-04-10867.00877.00867.00876.001400012218100
2017-04-07856.00873.00855.00866.001630014066900
2017-04-06865.00871.00849.00854.005350045823300
2017-04-05892.00892.00864.00872.004070035865000
2017-04-04896.00900.00880.00885.006360056624300
2017-04-03897.00900.00895.00899.003350030041300
2017-03-31900.00904.00896.00897.003430030872300
2017-03-30901.00902.00898.00900.002890026025200
2017-03-29887.00900.00887.00900.004310038632200
2017-03-28889.00891.00886.00890.001480013154000
2017-03-27891.00892.00882.00883.002910025862700
2017-03-24886.00891.00886.00891.001490013245900
2017-03-23879.00888.00879.00886.002130018790300
2017-03-22889.00890.00879.00879.005090044994900
2017-03-21886.00892.00884.00890.001730015360200
2017-03-17889.00890.00885.00890.001770015713100
2017-03-16883.00887.00876.00883.003820033711300
2017-03-15899.00899.00885.00886.003270029129400
2017-03-14897.00900.00896.00900.001850016620600
2017-03-13893.00897.00892.00896.002940026275100
2017-03-10890.00893.00890.00892.004070036315400
2017-03-09891.00893.00889.00889.002020017993100
2017-03-08891.00894.00887.00892.002710024128800
2017-03-07889.00896.00888.00893.002350020972600
2017-03-06888.00891.00887.00888.002400021331600
2017-03-03877.00887.00875.00885.003990035189400
2017-03-02866.00879.00865.00878.003860033669400
2017-03-01864.00867.00863.00864.001500012967400
2017-02-28863.00867.00862.00863.002380020588600
2017-02-27863.00863.00860.00863.001620013962400
2017-02-24852.00865.00850.00861.003340028688900
2017-02-23861.00861.00849.00855.005480046895900
2017-02-22865.00865.00861.00863.002180018806000
2017-02-21860.00866.00860.00861.001570013536100
2017-02-20870.00870.00860.00863.002520021805700
2017-02-17860.00868.00858.00866.003910033764500
2017-02-16857.00860.00855.00859.003110026688300
2017-02-15858.00858.00848.00853.003380028773400
2017-02-14852.00858.00850.00855.001520012992100
2017-02-13850.00855.00850.00850.002160018399500
2017-02-10853.00856.00846.00852.002780023670300
2017-02-09848.00850.00841.00846.0081006853000
2017-02-08843.00849.00841.00849.0084007097000
2017-02-07845.00845.00838.00841.001420011947200
2017-02-06851.00859.00838.00846.005790049267500
2017-02-03833.00850.00833.00849.007300061430700
2017-02-02831.00833.00826.00832.006640055142300
2017-02-01829.00829.00820.00822.005310043740900
2017-01-31828.00832.00820.00829.003730030826300
2017-01-30828.00831.00827.00828.001980016414500
2017-01-27830.00830.00825.00830.002100017405400
2017-01-26830.00832.00827.00830.003590029784900
2017-01-25827.00830.00823.00830.003160026105300
2017-01-24830.00830.00823.00828.001960016200600
2017-01-23827.00832.00823.00830.004390036378900
2017-01-20826.00826.00820.00826.001950016047200
2017-01-19824.00827.00823.00827.003390027983900
2017-01-18812.00824.00811.00823.002980024287800
2017-01-17821.00828.00814.00820.005180042519500
2017-01-16821.00828.00817.00828.006310051902400
2017-01-13830.00833.00819.00828.0010730088486500
2017-01-12830.00859.00824.00830.00300600250573000
2017-01-11802.00803.00801.00801.002890023179300
2017-01-10799.00800.00796.00799.003020024120000
2017-01-06795.00799.00795.00799.003980031737300
2017-01-05789.00795.00780.00795.007630060155400
2017-01-04784.00793.00784.00789.004160032806200
2016-12-30779.00785.00779.00784.002430018980500
2016-12-29784.00787.00778.00785.003480027239800
2016-12-28785.00786.00783.00784.00112008787300
2016-12-27779.00785.00778.00785.003660028587800
2016-12-26779.00783.00778.00781.002030015829700
2016-12-22779.00785.00775.00779.002950022940000
2016-12-21784.00785.00779.00779.005970046741300
2016-12-20785.00786.00780.00780.003220025179900
2016-12-19783.00787.00783.00783.00127009958400
2016-12-16785.00787.00782.00786.001420011144800
2016-12-15787.00788.00782.00783.002110016568300
2016-12-14788.00790.00784.00788.002150016935400
2016-12-13784.00789.00780.00786.002930022964600
2016-12-12790.00800.00785.00787.005650044832800
2016-12-09785.00790.00784.00785.002890022737400
2016-12-08781.00788.00781.00786.003820029966400
2016-12-07770.00780.00770.00780.003980030854800
2016-12-06770.00775.00768.00771.003380026042100
2016-12-05774.00776.00764.00766.005090039130200
2016-12-02780.00783.00773.00773.003120024276600
2016-12-01782.00786.00778.00779.004250033209500
2016-11-30775.00778.00773.00778.003380026219000
2016-11-29770.00784.00765.00771.004920037944400
2016-11-28771.00775.00756.00775.00263800201285400
2016-11-25796.00801.00793.00794.00369600294632200
2016-11-24805.00807.00799.00803.0012430099776900
2016-11-22807.00807.00800.00805.004680037587500
2016-11-21808.00810.00806.00807.003510028336600
2016-11-18810.00814.00807.00808.004010032477700
2016-11-17798.00820.00798.00807.008100065570200
2016-11-16792.00800.00792.00799.009720077476900
2016-11-15793.00793.00788.00789.002860022624900

   ※ 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