[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 
2017-05-291266.001290.001256.001260.0076009664800
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
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

   ※ 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