[8938 JQグロース] LCホールディングス 日足 時系列データ

[8938 JQグロース] LC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 
2017-09-221365.001365.001350.001350.0016002164800
2017-09-211350.001350.001318.001349.0056007456900
2017-09-201369.001369.001351.001365.0022002978000
2017-09-191376.001376.001350.001350.0037005054100
2017-09-151386.001386.001346.001377.0041005632900
2017-09-141309.001396.001309.001356.00850011433800
2017-09-131299.001303.001293.001300.0017002206700
2017-09-121295.001299.001288.001299.0027003487600
2017-09-111276.001310.001276.001294.0014001819900
2017-09-081285.001291.001273.001273.0025003203600
2017-09-071286.001286.001286.001286.00400514400
2017-09-061295.001298.001281.001298.0016002063200
2017-09-051301.001301.001277.001299.0045005813700
2017-09-041316.001318.001300.001307.0038004989000
2017-09-011310.001318.001310.001311.0041005388300
2017-08-311302.001309.001302.001309.00400521900
2017-08-301308.001314.001302.001304.0039005097000
2017-08-291304.001304.001288.001304.0010001295800
2017-08-281311.001312.001295.001296.0056007303900
2017-08-251293.001304.001290.001292.009001163600
2017-08-241288.001289.001288.001289.00400515400
2017-08-231283.001304.001280.001287.0027003481300
2017-08-221296.001313.001275.001309.0059007617600
2017-08-211313.001313.001273.001298.001550020163700
2017-08-181294.001320.001294.001313.0057007478000
2017-08-171305.001305.001265.001302.001150014807100
2017-08-161296.001309.001271.001301.0037004773100
2017-08-151272.001299.001270.001296.009001149300
2017-08-141310.001310.001250.001272.0061007824500
2017-08-101311.001320.001310.001319.003320043540000
2017-08-091319.001319.001306.001309.0039005130700
2017-08-081314.001314.001292.001305.006800088816700
2017-08-071317.001317.001292.001309.0025003245300
2017-08-041320.001320.001302.001302.008001048800
2017-08-031318.001318.001291.001316.001730022785800
2017-08-021301.001322.001281.001308.00830010862700
2017-08-011301.001312.001281.001310.00850011019600
2017-07-311279.001309.001262.001271.0065008288600
2017-07-281306.001315.001280.001306.0052006776900
2017-07-271308.001308.001294.001306.0032004171400
2017-07-261309.001309.001292.001304.0024003112600
2017-07-251308.001308.001294.001294.0012001558200
2017-07-241300.001314.001300.001308.0016002090900
2017-07-211280.001305.001264.001305.0044005641700
2017-07-201321.001321.001285.001285.0018002350500
2017-07-191325.001325.001308.001322.0045005919400
2017-07-181312.001327.001312.001320.0026003424200
2017-07-141325.001327.001311.001320.0022002904300
2017-07-131320.001320.001302.001316.0041005385200
2017-07-121288.001321.001288.001320.0050006565400
2017-07-111284.001308.001284.001290.0023002975400
2017-07-101300.001350.001289.001289.001680022005500
2017-07-071281.001288.001261.001278.0026003316900
2017-07-061290.001309.001276.001289.0057007337800
2017-07-051264.001330.001255.001299.00980012594200
2017-07-041260.001260.001241.001259.0057007143000
2017-07-031262.001262.001214.001247.0029003607200
2017-06-301216.001246.001200.001232.0029003520200
2017-06-291210.001241.001210.001240.0049006029400
2017-06-281164.001255.001164.001215.0071008686400
2017-06-271162.001164.001153.001164.0021002435000
2017-06-261162.001162.001160.001160.0028003253000
2017-06-231173.001173.001152.001162.0023002665600
2017-06-221163.001176.001160.001174.0031003610200
2017-06-211186.001207.001150.001156.001540017952600
2017-06-201186.001214.001180.001201.001180014011600
2017-06-191223.001239.001189.001189.00930011225900
2017-06-161250.001270.001231.001242.0055006848000
2017-06-151250.001269.001250.001265.0012001509100
2017-06-141249.001279.001249.001265.0025003153300
2017-06-131226.001273.001226.001248.0039004867000
2017-06-121245.001245.001211.001226.0016001958300
2017-06-091228.001243.001204.001228.001150014045300
2017-06-081271.001271.001225.001240.00990012261900
2017-06-071266.001274.001249.001271.0048006052400
2017-06-061296.001300.001275.001275.0059007592300
2017-06-051294.001305.001275.001295.0048006209100
2017-06-021287.001300.001281.001300.001060013724600
2017-06-011254.001299.001251.001291.001780022605200
2017-05-311275.001315.001268.001314.001820023622100
2017-05-301265.001279.001237.001273.0077009755700
2017-05-291266.001290.001256.001260.0076009664800
2017-05-261310.001310.001229.001256.001110014048200
2017-05-251295.001320.001231.001301.001330016975400
2017-05-241279.001306.001238.001272.002130027009400
2017-05-231280.001339.001260.001309.004060052339200
2017-05-221208.001400.001149.001370.005500069189100
2017-05-191212.001263.001194.001238.002990036815400
2017-05-181219.001290.001186.001216.0089500109652600
2017-05-171374.001374.001309.001339.00264900361983700
2017-05-161074.001074.001074.001074.0057006121800
2017-05-15905.00925.00888.00924.0069006283800
2017-05-12899.00913.00899.00909.0035003164600
2017-05-11911.00914.00900.00914.0029002630500
2017-05-10913.00913.00901.00911.0028002538700
2017-05-09906.00914.00904.00913.0034003094800
2017-05-08915.00915.00905.00907.0020001815500
2017-05-02902.00910.00902.00905.0020001816400
2017-05-01905.00905.00905.00905.00500452500
2017-04-28893.00906.00893.00906.0015001346500
2017-04-27900.00900.00898.00898.00600539400
2017-04-26898.00908.00897.00897.001100989100
2017-04-25890.00904.00889.00900.0013001164100
2017-04-24907.00907.00899.00899.0016001442600
2017-04-21899.00908.00899.00907.0028002530000
2017-04-20897.00905.00895.00900.0041003690700
2017-04-19881.00896.00881.00893.001100980000
2017-04-18897.00899.00887.00887.0018001612100
2017-04-17902.00902.00898.00898.00500449800
2017-04-14903.00903.00890.00903.001100984400
2017-04-13899.00905.00886.00903.0019001703200
2017-04-12901.00901.00882.00885.00900804700
2017-04-11914.00916.00903.00912.0037003369200
2017-04-10913.00913.00865.00911.0030002678900
2017-04-07915.00915.00901.00904.00600543800
2017-04-06913.00915.00893.00901.0049004427200
2017-04-05913.00914.00899.00913.0036003269500
2017-04-04930.00930.00904.00904.0097008947400
2017-04-03895.00901.00895.00901.0023002068900
2017-03-31894.00894.00892.00894.00500446400
2017-03-30899.00899.00888.00899.00700624200
2017-03-29882.00893.00882.00890.00900800700
2017-03-28860.00900.00855.00887.00107009349000
2017-03-27885.00900.00876.00890.0014001238600
2017-03-24890.00900.00890.00900.0014001252500
2017-03-23889.00897.00872.00881.0055004854400
2017-03-22894.00899.00890.00891.0035003121200
2017-03-21895.00901.00895.00900.0018001617400
2017-03-17898.00899.00896.00898.001100987000
2017-03-16901.00901.00892.00899.0013001164700
2017-03-15892.00900.00891.00897.0024002144000
2017-03-14895.00902.00893.00901.0025002239800
2017-03-13897.00908.00894.00895.0018001613100
2017-03-10902.00907.00898.00900.0048004319400
2017-03-09899.00909.00891.00905.0039003511200
2017-03-08907.00907.00896.00903.0041003693100
2017-03-07900.00906.00900.00905.0030002709800
2017-03-06900.00908.00888.00895.001310011734900
2017-03-03902.00905.00895.00900.001210010896200
2017-03-02906.00911.00900.00902.001400012640100
2017-03-01907.00909.00901.00903.0095008592200
2017-02-28920.00933.00920.00924.0018001660500
2017-02-27932.00932.00915.00920.0026002392800
2017-02-24930.00940.00923.00935.0033003081400
2017-02-23915.00938.00915.00938.0033003058700
2017-02-22921.00921.00915.00918.0013001194800
2017-02-21930.00930.00912.00921.0016001475400
2017-02-20916.00929.00908.00908.0019001740700
2017-02-17925.00925.00904.00916.0041003765500
2017-02-16904.00917.00900.00914.0025002271200
2017-02-15909.00918.00887.00895.00101009035500
2017-02-14910.00920.00890.00894.0058005238600
2017-02-13910.00916.00901.00907.0033002988800
2017-02-10910.00921.00901.00910.001480013459200
2017-02-09930.00943.00930.00940.0061005713200
2017-02-08932.00950.00910.00930.002710025288500
2017-02-071040.001080.001001.001067.002100021993300
2017-02-06984.00984.00941.00980.001170011326000
2017-02-03893.00996.00893.00969.001850017650600
2017-02-02886.00895.00877.00878.0074006538900
2017-02-01910.00910.00885.00887.0078006959200
2017-01-31900.00910.00900.00910.0022001990000
2017-01-30905.00905.00900.00900.0019001715900
2017-01-27895.00906.00895.00906.0030002696200
2017-01-26911.00911.00904.00907.00700635400
2017-01-25902.00915.00898.00912.0048004353000
2017-01-24909.00917.00908.00917.00400364200
2017-01-23929.00929.00908.00919.0029002647100
2017-01-20905.00920.00905.00914.0012001092700
2017-01-19925.00925.00902.00904.001100996400
2017-01-18904.00904.00895.00903.001000900800
2017-01-17920.00935.00902.00904.0015001366500
2017-01-16900.00931.00900.00920.0024002188200
2017-01-13898.00904.00891.00900.0070006293400
2017-01-12929.00929.00900.00915.0014001273300
2017-01-11915.00930.00912.00914.0025002296400
2017-01-10920.00931.00912.00928.0019001746800
2017-01-06925.00940.00915.00920.0088008125300
2017-01-05941.00950.00928.00940.0035003293900
2017-01-04940.00959.00940.00940.0025002364100
2016-12-30940.00940.00910.00940.0029002674700
2016-12-29960.00962.00959.00959.001000960800
2016-12-28875.00948.00875.00945.0031002833300
2016-12-27873.00890.00872.00890.001260011054500
2016-12-26875.00888.00865.00879.0066005774300
2016-12-22890.00899.00880.00890.0055004883300
2016-12-21919.00926.00891.00904.001440013060300
2016-12-20910.00919.00900.00919.001180010710800
2016-12-19930.00940.00911.00919.0037003411600
2016-12-16950.00956.00925.00940.0051004812000
2016-12-15986.00986.00962.00962.0020001938600
2016-12-14968.00986.00960.00986.0031003008200
2016-12-13945.00991.00945.00990.0059005674100
2016-12-121944.002039.001944.001980.0016003213800
2016-12-091930.001945.001901.001945.0021004041700
2016-12-081926.001940.001920.001940.008001544500
2016-12-071940.001950.001921.001950.0017003301700
2016-12-061995.002009.001952.001952.0022004373000
2016-12-052000.002001.001951.002000.0025004979900
2016-12-022016.002016.002001.002016.0010002010000
2016-12-012010.002015.002001.002010.006001204700
2016-11-301961.002015.001961.002014.007001396300
2016-11-291958.002000.001954.001961.0015002967700
2016-11-281950.001978.001925.001958.0028005494800
2016-11-252047.002047.001940.001980.0039007798400
2016-11-242070.002070.002033.002047.0032006551500
2016-11-222080.002099.001980.002021.002090042940600
2016-11-211852.001852.001835.001850.00400738900
2016-11-181820.001856.001820.001852.009001650200
2016-11-171830.001830.001813.001821.0025004558100
2016-11-161875.001896.001856.001856.00500934100
2016-11-151898.001898.001832.001875.0019003517800
2016-11-141880.001898.001880.001890.0015002826200
2016-11-111905.001909.001869.001869.00500949300
2016-11-101890.001890.001888.001888.006001133100
2016-11-091848.001880.001800.001880.008001465000
2016-11-0800
2016-11-071900.001900.001900.001900.00100190000
2016-11-041872.001910.001846.001910.006001122400
2016-11-021870.001888.001866.001874.0013002437500
2016-11-011940.001940.001890.001890.009001716600
2016-10-311940.001940.001940.001940.007001358000
2016-10-281930.001948.001868.001947.0041007800400
2016-10-271930.001959.001890.001959.0050009651100
2016-10-261930.001930.001930.001930.0022004246000
2016-10-251963.001963.001923.001923.0024004671200
2016-10-241880.001923.001877.001923.0029005486900
2016-10-211870.001910.001870.001890.0046008680500
2016-10-201899.001900.001899.001899.00300569800
2016-10-191900.001900.001881.001900.007001327800
2016-10-181900.001900.001870.001900.0013002463000
2016-10-171864.001902.001864.001902.00500940300
2016-10-141873.001904.001873.001904.007001322400
2016-10-1300
2016-10-121876.001913.001876.001913.00200378900
2016-10-111883.001918.001883.001916.00400763300
2016-10-071896.001919.001887.001919.0021003999900
2016-10-061886.001886.001882.001882.00200376800
2016-10-0500
2016-10-041881.001924.001871.001924.0019003585500
2016-10-031916.001916.001916.001916.00200383200
2016-09-301850.001917.001850.001917.0028005241100
2016-09-291899.001899.001870.001890.0025004713800
2016-09-281842.001926.001842.001899.0023004365700
2016-09-271850.001850.001794.001842.0018003285000
2016-09-261931.001931.001843.001843.0043008286400
2016-09-231877.001887.001850.001855.0022004092500
2016-09-211940.001940.001892.001892.0012002285400
2016-09-201930.001930.001901.001905.007001339800
2016-09-161873.001938.001873.001938.009001721000

   ※ 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