[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 
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
2016-09-151870.001899.001852.001899.0027005042200
2016-09-141940.001940.001900.001900.00300578000
2016-09-131890.001902.001881.001900.0013002464900
2016-09-121977.001977.001902.001902.008001545100
2016-09-091907.001976.001907.001940.0011002128900
2016-09-081960.001963.001868.001962.0043008252800
2016-09-071900.001930.001871.001900.0012002262800
2016-09-061950.001984.001940.001940.0017003327500
2016-09-051930.001930.001920.001920.007001346000
2016-09-021850.001884.001830.001850.0034006332500
2016-09-011879.001903.001863.001876.0022004147400
2016-08-311910.001940.001875.001918.0032006097200
2016-08-301968.001980.001910.001910.0022004296800
2016-08-291990.001990.001972.001988.008001589500
2016-08-261952.001990.001952.001990.008001573300
2016-08-251995.001995.001989.001990.001070021288400
2016-08-241961.001999.001961.001998.009001781100
2016-08-232001.002051.001999.001999.001790036613200
2016-08-221958.002048.001958.001999.0081400162936200
2016-08-191995.002000.001956.001998.0022004391100
2016-08-1800
2016-08-172000.002000.001999.001999.006001199500
2016-08-162000.002000.001952.001952.0019003756500
2016-08-151977.001980.001977.001980.006001186500
2016-08-121976.002000.001976.001985.00560011165300
2016-08-101975.002010.001975.002000.00400796000
2016-08-092000.002025.001999.002025.0013002602200
2016-08-082025.002025.002025.002025.006001215000
2016-08-052039.002039.002025.002025.006001222000
2016-08-042078.002078.002000.002039.0021004263500
2016-08-031995.002000.001995.001995.007001398200
2016-08-021950.001999.001950.001999.00500992700
2016-08-012000.002001.001980.002000.0018003596700
2016-07-292020.002049.002000.002011.0030006018200
2016-07-282001.002056.002001.002056.007001412800
2016-07-272046.002047.002040.002047.007001431400
2016-07-262100.002100.002020.002020.00400816000
2016-07-2500
2016-07-221980.002055.001980.002055.0022004436200
2016-07-212010.002073.002010.002020.0029005901600
2016-07-202009.002010.001981.002010.0022004414700
2016-07-191960.002003.001960.001999.0029005722200
2016-07-151980.001980.001942.001962.0018003520200
2016-07-142000.002007.001970.002007.0022004383100
2016-07-131996.002009.001991.001999.0037007394800
2016-07-121970.002000.001970.001986.0031006188200
2016-07-111930.002010.001930.001960.00300590000
2016-07-081925.001928.001907.001928.00400767200
2016-07-071960.001960.001960.001960.00100196000
2016-07-061989.002009.001950.002009.007001382700
2016-07-051966.001988.001955.001969.0015002944800
2016-07-041950.002025.001922.001981.0035006894100
2016-07-011921.001966.001907.001942.0022004257300
2016-06-301941.001999.001925.001937.0039007600200
2016-06-291880.002008.001880.001930.0027005188900
2016-06-281940.001950.001815.001880.0019003562900
2016-06-271790.001939.001790.001939.0035006548800
2016-06-242055.002055.001605.001740.001110019241100
2016-06-232045.002045.002045.002045.00100204500
2016-06-222049.002049.002049.002049.00100204900
2016-06-212080.002150.002001.002049.0027005577300
2016-06-202149.002198.002060.002100.0015003154500
2016-06-172050.002148.002050.002148.0010002086300
2016-06-162197.002197.001999.001999.008001647900
2016-06-151952.002198.001925.002198.0041008333600
2016-06-142121.002149.001950.001952.00690013956500
2016-06-132201.002251.002140.002150.0042009117400
2016-06-102180.002276.002180.002276.0010002233300
2016-06-092219.002249.002153.002192.0034007476700
2016-06-082288.002288.002188.002219.0015003346300
2016-06-072245.002297.002236.002251.0026005860100
2016-06-062250.002300.002220.002230.0026005841600
2016-06-032298.002300.002253.002300.0033007555200
2016-06-022240.002316.002240.002278.0028006314000
2016-06-012290.002322.002240.002240.0016003637200
2016-05-312245.002306.002233.002287.0044009970600
2016-05-302216.002313.002216.002262.008001816300
2016-05-272234.002307.002221.002248.0032007162600
2016-05-262329.002333.002234.002234.00610013900100
2016-05-252298.002329.002271.002329.0040009180900
2016-05-242200.002274.002200.002266.0033007377300
2016-05-232224.002275.002199.002237.0037008278700
2016-05-202255.002255.002185.002224.0031006853100
2016-05-192258.002260.002205.002220.00520011624600
2016-05-182312.002340.002286.002308.001050024306300
2016-05-172250.002315.002240.002312.00780017708100
2016-05-162350.002395.002290.002380.00730017104400
2016-05-132369.002369.002261.002332.00460010586400
2016-05-122401.002401.002340.002362.0018004252300
2016-05-112400.002430.002380.002383.0025005978100
2016-05-102449.002449.002392.002400.0011002662600
2016-05-092325.002407.002321.002407.0022005241800
2016-05-062420.002420.002350.002375.008001903600
2016-05-022334.002410.002299.002370.00530012557200
2016-04-282574.002574.002400.002484.00530013127800
2016-04-272430.002600.002430.002600.00600015016400
2016-04-262514.002535.002390.002406.001570039109300
2016-04-252599.002636.002446.002517.001970050783500
2016-04-222490.002549.002460.002549.001720043096400
2016-04-212382.002475.002342.002469.001010024317700
2016-04-202250.002390.002250.002332.001080025301800
2016-04-192179.002268.002179.002264.00640014250600
2016-04-182256.002256.002111.002112.00490010664500
2016-04-152330.002330.002211.002225.001020022859400
2016-04-142297.002338.002225.002338.00540012299700
2016-04-132251.002301.002200.002247.0042009432400
2016-04-122300.002368.002278.002278.0025005767100
2016-04-112400.002400.002300.002338.0031007233800
2016-04-082219.002400.002199.002400.00500011422800
2016-04-072274.002279.002210.002269.0026005858200
2016-04-062285.002320.002135.002248.00750016672300
2016-04-052434.002490.002306.002330.001010024138800
2016-04-042415.002482.002406.002434.00770018792600
2016-04-012625.002649.002420.002431.002590065282500
2016-03-312590.002694.002550.002664.003270085395100
2016-03-302400.002580.002360.002520.0042800106179100
2016-03-292253.002345.002220.002335.001540035438900
2016-03-282317.002317.002235.002263.00880020016700
2016-03-252220.002318.002107.002318.001760038945100
2016-03-242200.002256.002171.002240.001310028909700
2016-03-232155.002210.002135.002170.00650014123900
2016-03-222100.002220.002070.002205.001750037259800
2016-03-182013.002042.002001.002017.0033006652300
2016-03-172085.002116.002011.002038.00850017406000
2016-03-162055.002119.002053.002116.00500010383100
2016-03-152050.002135.002003.002105.001420029635100
2016-03-142185.002200.002024.002050.002870059774800
2016-03-112205.002236.002150.002230.00990021714500
2016-03-102250.002250.002120.002243.001590034922100
2016-03-092178.002325.002148.002274.0067700149768900
2016-03-082065.002088.001991.002078.001490030415100
2016-03-072124.002125.001990.002015.001250025527500
2016-03-042110.002180.002090.002135.001220025920800
2016-03-032141.002201.002065.002109.004250090697100
2016-03-022004.002138.001938.002058.0055200112001400
2016-03-012065.002087.001917.001986.0059300116169600
2016-02-292500.002513.002017.002100.0077600167823000
2016-02-262551.002809.002225.002382.00162700412712400
2016-02-252103.002601.002103.002601.00275600689358500
2016-02-242101.002101.002101.002101.00960020169600
2016-02-231701.001701.001701.001701.0029004932900
2016-02-221296.001475.001296.001401.0068009643900
2016-02-191312.001345.001276.001345.0031004049000
2016-02-181320.001379.001295.001345.0047006241100
2016-02-171271.001350.001271.001350.0012001559800
2016-02-161279.001343.001255.001271.0034004384400
2016-02-151230.001279.001226.001279.0073009107300
2016-02-121250.001259.001184.001200.004300051896000
2016-02-101270.001325.001210.001270.001130014062900
2016-02-091299.001359.001269.001280.001260016256000
2016-02-081299.001330.001280.001329.0069009019600
2016-02-051302.001359.001272.001299.00810010490100
2016-02-041341.001460.001331.001361.00740010060000
2016-02-031400.001445.001385.001385.0050007047000
2016-02-021540.001540.001420.001490.0050007446600
2016-02-011518.001530.001458.001527.001060016028000
2016-01-291310.001488.001310.001488.0068009589600
2016-01-281310.001310.001260.001310.0018002317000
2016-01-271272.001310.001272.001310.0012001554400
2016-01-261283.001283.001241.001272.008001014900
2016-01-251295.001295.001202.001260.0071008851100
2016-01-221296.001318.001211.001262.004100051688200
2016-01-211340.001369.001272.001326.001380018284800
2016-01-201380.001449.001368.001370.0059008202200
2016-01-191390.001409.001360.001409.009001245500
2016-01-181345.001410.001345.001396.0029003979600
2016-01-151350.001459.001345.001433.0050006847700
2016-01-141369.001430.001346.001374.0061008342200
2016-01-131370.001488.001345.001449.0063008619500
2016-01-121371.001430.001345.001374.0046006324200
2016-01-081375.001449.001357.001440.0050006944800
2016-01-071557.001557.001430.001445.0020002949800
2016-01-061598.001598.001460.001558.00750011783500
2016-01-051449.001549.001448.001545.00980014724700
2016-01-041420.001505.001420.001479.0058008516200
2015-12-301390.001423.001390.001420.0018002530800
2015-12-291363.001396.001353.001390.009001234600
2015-12-281340.001370.001295.001370.0059007807800
2015-12-251271.001461.001271.001400.002850037509200
2015-12-241340.001346.001218.001271.00980012557500
2015-12-221370.001387.001315.001341.006770092453400
2015-12-211391.001408.001381.001387.0051007106100
2015-12-181370.001421.001351.001391.001850025453400
2015-12-171404.001443.001400.001400.0038005370200
2015-12-161381.001436.001381.001431.001810025186900
2015-12-151392.001462.001381.001398.00880012317100
2015-12-141450.001459.001381.001410.002760039471600
2015-12-111483.001512.001483.001498.0016002390700
2015-12-101490.001508.001485.001508.0034005081700
2015-12-091482.001519.001482.001518.0053007934200
2015-12-081517.001530.001497.001522.00710010733400
2015-12-071534.001559.001520.001522.00780011974000
2015-12-041509.001555.001501.001533.0046007080600
2015-12-031634.001645.001526.001549.001230019452500
2015-12-021625.001648.001625.001634.0017002773000

   ※ 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