[8889 JQスタンダード] アパマンショップホールディングス 日足 時系列データ

[8889 JQスタンダード] アパマンショップホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12894.00896.00890.00893.001220010891500
2017-12-11890.00905.00889.00899.001810016267900
2017-12-08895.00895.00886.00888.00106009422100
2017-12-07895.00896.00876.00891.001180010500800
2017-12-06890.00896.00874.00882.002420021382300
2017-12-05906.00906.00876.00892.004120036685200
2017-12-04906.00910.00897.00906.002520022798800
2017-12-01916.00916.00898.00906.003580032403800
2017-11-30915.00919.00907.00918.001750015993500
2017-11-29934.00935.00915.00919.001740016063600
2017-11-28930.00936.00906.00933.005120047342700
2017-11-27928.00938.00927.00930.003230030120300
2017-11-24911.00940.00907.00931.006210057698900
2017-11-22901.00927.00900.00926.007170065725200
2017-11-21892.00904.00884.00903.004250038229700
2017-11-20887.00901.00882.00897.005470049006400
2017-11-17885.00888.00869.00883.005030044257300
2017-11-16825.00878.00825.00877.007170061932500
2017-11-15845.00845.00822.00833.004050033748200
2017-11-14843.00857.00837.00837.003860032534300
2017-11-13858.00860.00839.00850.002950025076600
2017-11-10852.00871.00850.00869.001920016583800
2017-11-09882.00882.00855.00863.002170018810600
2017-11-08874.00889.00868.00882.002830024789000
2017-11-07864.00877.00864.00871.001900016542200
2017-11-06888.00889.00862.00863.003290028902900
2017-11-02904.00905.00892.00893.007260065400600
2017-11-01895.00907.00888.00895.006820061299400
2017-10-31894.00894.00868.00884.005010044211600
2017-10-30883.00894.00880.00890.006710059579200
2017-10-27852.00883.00851.00883.008410073353100
2017-10-26822.00850.00822.00839.003820031975200
2017-10-25841.00845.00817.00825.004400036587200
2017-10-24840.00849.00835.00844.002620022054600
2017-10-23872.00872.00843.00843.009450080587800
2017-10-20880.00880.00871.00872.001390012161400
2017-10-19875.00882.00871.00872.001240010852400
2017-10-18875.00889.00875.00882.003070027086000
2017-10-17871.00879.00870.00878.001500013125400
2017-10-16880.00885.00865.00869.006190054189200
2017-10-13901.00902.00887.00887.005180046320700
2017-10-12907.00914.00904.00907.002400021787900
2017-10-11915.00921.00907.00910.002410022020500
2017-10-10901.00920.00901.00912.003240029440700
2017-10-06906.00915.00893.00901.004790043399000
2017-10-05918.00928.00900.00919.009340085673300
2017-10-04900.00927.00891.00911.00112800102943800
2017-10-03926.00935.00892.00906.00164800150957000
2017-10-02946.00946.00920.00930.00130400121606700
2017-09-29903.00950.00901.00931.00179900166622900
2017-09-28868.00904.00868.00903.00173500154963900
2017-09-27844.00873.00832.00871.007680065956200
2017-09-26829.00863.00827.00855.00147200124358600
2017-09-25807.00830.00807.00828.008310068248300
2017-09-22811.00818.00805.00808.003690029986000
2017-09-21805.00824.00801.00822.009140074257000
2017-09-20781.00807.00777.00800.00141100112608900
2017-09-19780.00781.00773.00781.003400026379300
2017-09-15774.00778.00774.00777.001840014271900
2017-09-14785.00787.00775.00780.002570020059700
2017-09-13780.00790.00780.00789.002210017334800
2017-09-12792.00792.00780.00784.00109008565600
2017-09-11777.00792.00777.00789.001660013057300
2017-09-08766.00781.00766.00774.002220017122400
2017-09-07780.00786.00772.00777.003320025887600
2017-09-06774.00792.00759.00784.004740036686900
2017-09-05801.00801.00784.00785.002850022542200
2017-09-04800.00800.00788.00794.002810022235600
2017-09-01795.00802.00790.00802.001360010826800
2017-08-31809.00810.00795.00795.002760022185100
2017-08-30809.00815.00808.00811.002940023848300
2017-08-29800.00809.00796.00806.003430027581200
2017-08-28792.00803.00792.00803.005070040431700
2017-08-25790.00797.00789.00791.002140017005100
2017-08-24791.00793.00788.00792.001350010681800
2017-08-23789.00791.00784.00791.00125009867300
2017-08-22780.00788.00777.00783.0099007749100
2017-08-21789.00795.00770.00788.004260033444000
2017-08-18783.00790.00783.00788.002660020925700
2017-08-17788.00788.00783.00786.0094007377100
2017-08-16785.00790.00783.00788.001840014446700
2017-08-15784.00788.00776.00785.002460019297700
2017-08-14776.00784.00772.00776.003340025954000
2017-08-10790.00790.00780.00787.003240025474000
2017-08-09796.00796.00787.00791.002280018011500
2017-08-08792.00798.00790.00796.00126009992100
2017-08-07793.00800.00793.00799.002340018667800
2017-08-04791.00794.00787.00793.002260017864500
2017-08-03795.00798.00791.00792.002770022003500
2017-08-02794.00800.00794.00795.001570012515200
2017-08-01783.00804.00783.00800.008670068824400
2017-07-31779.00799.00778.00794.005510043360300
2017-07-28790.00793.00785.00785.002300018148100
2017-07-27795.00795.00789.00793.002150017037900
2017-07-26788.00794.00779.00794.006850053887500
2017-07-25788.00789.00784.00789.001890014867800
2017-07-24781.00793.00780.00790.004670036717600
2017-07-21787.00787.00781.00787.003300025900600
2017-07-20781.00783.00779.00782.004520035281400
2017-07-19782.00782.00777.00779.002600020256700
2017-07-18785.00787.00779.00782.004000031315200
2017-07-14777.00779.00771.00773.003940030569800
2017-07-13786.00786.00776.00776.003270025488600
2017-07-12786.00786.00781.00781.002020015823100
2017-07-11786.00791.00783.00784.002730021450200
2017-07-10780.00787.00780.00787.002220017399700
2017-07-07784.00785.00780.00780.001770013834800
2017-07-06782.00789.00782.00785.001540012089600
2017-07-05782.00793.00779.00783.003240025404200
2017-07-04794.00809.00783.00783.006570052259800
2017-07-03795.00799.00789.00791.003380026853800
2017-06-30784.00793.00780.00791.002790021939600
2017-06-29785.00789.00781.00789.001820014310500
2017-06-28790.00795.00781.00781.002490019612400
2017-06-27796.00798.00791.00791.003460027506200
2017-06-26779.00790.00776.00790.004470034980400
2017-06-23779.00779.00774.00775.002790021653100
2017-06-22785.00785.00774.00779.003930030609300
2017-06-21779.00780.00773.00773.002960022962100
2017-06-20781.00788.00780.00780.004220033116800
2017-06-19777.00790.00777.00783.006090047670300
2017-06-16777.00778.00772.00777.002380018451300
2017-06-15767.00779.00767.00778.004460034384100
2017-06-14771.00774.00765.00766.002360018135900
2017-06-13772.00775.00769.00769.003290025434000
2017-06-12779.00780.00770.00774.002640020403000
2017-06-09769.00776.00765.00770.005180039804200
2017-06-08773.00775.00768.00769.002600020048700
2017-06-07769.00776.00765.00776.00127009766900
2017-06-06772.00773.00768.00769.002550019649600
2017-06-05774.00781.00770.00775.002560019835400
2017-06-02769.00773.00768.00770.002810021663100
2017-06-01762.00773.00762.00771.002080015971900
2017-05-31773.00774.00763.00764.0099007595100
2017-05-30760.00773.00758.00769.002140016348100
2017-05-29770.00770.00761.00761.001660012702700
2017-05-26773.00774.00765.00765.00128009855000
2017-05-25760.00781.00760.00774.002210017017800
2017-05-24783.00785.00764.00768.005680043938900
2017-05-23775.00781.00772.00780.004050031517200
2017-05-22765.00776.00764.00771.002590019914300
2017-05-19752.00764.00751.00764.002100015856700
2017-05-18743.00749.00740.00748.003140023349300
2017-05-17765.00766.00746.00750.004420033387800
2017-05-16778.00778.00764.00765.002620020160000
2017-05-15784.00784.00764.00767.003270025332500
2017-05-12795.00795.00769.00771.006610051654700
2017-05-11801.00802.00773.00786.00148800118135500
2017-05-10763.00798.00763.00795.00162000126759400
2017-05-09740.00763.00740.00756.0010760081247400
2017-05-08741.00742.00730.00740.004420032514100
2017-05-02725.00736.00725.00728.003090022566800
2017-05-01730.00732.00722.00728.003610026288900
2017-04-28737.00739.00721.00721.003810027703100
2017-04-27735.00739.00732.00735.002330017119000
2017-04-26733.00735.00726.00726.001920014004900
2017-04-25715.00727.00715.00726.002330016830000
2017-04-24735.00738.00715.00715.004050029222500
2017-04-21732.00734.00726.00732.00131009568600
2017-04-20741.00741.00728.00732.002260016590500
2017-04-19745.00745.00721.00734.005770042109400
2017-04-18709.00743.00706.00735.006590047882300
2017-04-17698.00708.00691.00701.005280036962200
2017-04-14685.00695.00683.00691.003010020692700
2017-04-13698.00698.00686.00690.007230049963000
2017-04-12715.00715.00701.00705.004460031526100
2017-04-11723.00724.00714.00719.001550011155700
2017-04-10708.00730.00708.00727.003320023877900
2017-04-07712.00729.00699.00704.007140050549300
2017-04-06741.00741.00702.00713.007860056550200
2017-04-05739.00760.00736.00741.005970044335800
2017-04-04778.00780.00719.00732.00147900110878400
2017-04-03803.00804.00780.00783.00135400107682700
2017-03-31804.00813.00804.00805.003900031469800
2017-03-30816.00816.00801.00803.006720054364300
2017-03-29815.00825.00815.00817.004090033486000
2017-03-28827.00832.00815.00820.004640038152900
2017-03-27831.00832.00813.00816.008240067651800
2017-03-24836.00840.00830.00833.003850032073400
2017-03-23827.00840.00827.00840.002390019948600
2017-03-22836.00838.00825.00825.007770064614800
2017-03-21845.00849.00840.00842.004320036415800
2017-03-17848.00849.00845.00845.004610039025200
2017-03-16850.00853.00850.00850.003190027150900
2017-03-15856.00858.00852.00852.005070043342400
2017-03-14858.00869.00858.00860.004780041162200
2017-03-13867.00874.00860.00860.007090061241400
2017-03-10874.00876.00867.00874.005770050246400
2017-03-09871.00880.00865.00868.005900051355300
2017-03-08880.00883.00867.00870.007820068341300
2017-03-07861.00883.00861.00880.00138800121494500
2017-03-06856.00863.00855.00860.004610039558600
2017-03-03857.00863.00851.00856.006300053977100
2017-03-02859.00859.00851.00855.005770049392900
2017-03-01849.00859.00845.00857.005300045078100
2017-02-28850.00855.00847.00849.006180052514800
2017-02-27859.00859.00848.00852.003750031972900
2017-02-24852.00865.00848.00856.006570056095700
2017-02-23854.00855.00850.00852.004420037696000
2017-02-22858.00862.00850.00854.004410037746800
2017-02-21856.00866.00853.00857.003860033117600
2017-02-20859.00863.00853.00857.003010025821300
2017-02-17855.00862.00855.00859.002650022759300
2017-02-16848.00868.00847.00861.007050060613800
2017-02-15867.00894.00841.00850.00259300223020400
2017-02-14870.00870.00855.00856.005510047484700
2017-02-13865.00866.00850.00860.0010780092347300
2017-02-10880.00884.00865.00867.008980078161100
2017-02-09867.00879.00863.00870.0010410090627100
2017-02-08842.00866.00842.00862.008520072818000
2017-02-07841.00851.00833.00842.008730073603400
2017-02-06842.00882.00832.00832.00267900226256800
2017-02-03843.00854.00830.00832.00204100170918400
2017-02-02871.00871.00846.00846.00300600257840700
2017-02-01922.00922.00853.00882.00373000327254200
2017-01-31910.00950.00882.00918.00322900295807800
2017-01-301004.001033.00998.001010.003970040005700
2017-01-271014.001019.001007.001011.003250032883900
2017-01-261030.001037.001011.001019.005540056753600
2017-01-25996.001029.00996.001027.005940060096400
2017-01-241005.001020.00976.00996.008510085043000
2017-01-231041.001041.001015.001024.003840039288300
2017-01-201038.001049.001007.001016.006520066820600
2017-01-191043.001070.001028.001051.005800061134200
2017-01-181021.001043.001020.001035.003760038821000
2017-01-171060.001073.001037.001037.008610090499200
2017-01-161029.001096.001015.001076.00230300244867400
2017-01-13991.001007.00991.001007.002480024791300
2017-01-121014.001019.00989.00996.005840058530500
2017-01-111032.001032.001010.001021.005870059660400
2017-01-101030.001031.001001.001031.008590087522100
2017-01-061010.001027.00999.001026.008000081197300
2017-01-05990.001016.00985.001010.00124000124197200
2017-01-04961.00990.00961.00990.005980058722700
2016-12-30967.00975.00952.00961.006140059251300
2016-12-29969.00972.00952.00952.005190049827200
2016-12-28958.00975.00942.00966.005290050926300
2016-12-27930.00950.00930.00943.006380059756300
2016-12-26934.00950.00927.00945.004540042725800
2016-12-22932.00943.00927.00934.007450069473800
2016-12-21982.00982.00950.00950.004800046222000
2016-12-20985.00985.00950.00952.006880066512300
2016-12-19940.00975.00925.00975.007250068675600
2016-12-16961.00961.00924.00928.008890083255700
2016-12-15970.00997.00960.00960.004450043090600
2016-12-14967.00983.00960.00977.004500043784500
2016-12-13961.00971.00940.00966.006080058085200
2016-12-121010.001015.00971.00976.009190091494000
2016-12-09998.001015.00985.001010.00200700201217500
2016-12-08948.00994.00947.00994.00208700202487900

   ※ 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