[9376 JQスタンダード] ユーラシア旅行社 日足 時系列データ

[9376 JQスタンダード] ユーラシア旅行社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17562.00562.00562.00562.00600337200
2017-11-16561.00564.00561.00564.00800450300
2017-11-15562.00562.00561.00561.001000561800
2017-11-14562.00562.00562.00562.00600337200
2017-11-13566.00568.00562.00562.0064003611900
2017-11-10567.00569.00565.00566.001200678900
2017-11-09569.00569.00567.00567.0025001418500
2017-11-08567.00570.00566.00566.0023001306500
2017-11-07564.00567.00561.00567.0083004681500
2017-11-06570.00575.00570.00575.0062003552500
2017-11-02565.00570.00565.00567.0069003916600
2017-11-01569.00569.00565.00565.0034001925200
2017-10-31567.00568.00567.00568.00800453800
2017-10-30565.00565.00565.00565.0010056500
2017-10-27569.00569.00563.00565.001300736300
2017-10-26564.00566.00563.00566.00500282200
2017-10-25564.00568.00564.00568.00700396500
2017-10-24565.00565.00563.00565.00800451100
2017-10-23564.00569.00563.00569.00500282800
2017-10-20564.00567.00564.00564.001400790000
2017-10-19569.00569.00563.00566.001600908800
2017-10-18568.00569.00565.00569.001300737700
2017-10-17563.00563.00563.00563.0010056300
2017-10-16566.00569.00563.00563.0023001303400
2017-10-13566.00566.00564.00566.001100622300
2017-10-12565.00567.00565.00567.00600339400
2017-10-11562.00562.00561.00561.001200674200
2017-10-10567.00568.00561.00563.0046002597800
2017-10-06565.00566.00565.00565.00700395700
2017-10-05560.00565.00560.00565.0028001571200
2017-10-04562.00566.00562.00566.00300169100
2017-10-03569.00569.00560.00564.0032001801600
2017-10-02568.00569.00564.00568.0036002040100
2017-09-29563.00566.00563.00566.001400790000
2017-09-28565.00565.00556.00562.0030001680000
2017-09-27576.00576.00565.00565.0067003843900
2017-09-26567.00576.00567.00573.0093005290300
2017-09-25571.00578.00566.00577.0050002860500
2017-09-22570.00573.00570.00573.0028001598900
2017-09-21570.00580.00569.00575.0044002534900
2017-09-20568.00574.00568.00574.0022001256000
2017-09-19575.00579.00568.00568.0046002639700
2017-09-15580.00580.00574.00574.0032001852800
2017-09-14579.00579.00575.00579.00700404500
2017-09-13577.00578.00573.00578.00500288400
2017-09-12577.00577.00577.00577.00300173100
2017-09-11574.00574.00565.00570.001200681700
2017-09-08570.00570.00567.00570.0031001766400
2017-09-07570.00570.00570.00570.001100627000
2017-09-06571.00571.00567.00570.0019001082700
2017-09-05576.00576.00573.00573.0021001205000
2017-09-04580.00584.00576.00580.0023001332200
2017-09-01577.00585.00577.00577.001700987600
2017-08-31582.00582.00581.00581.00700407300
2017-08-30580.00586.00576.00580.0037002146700
2017-08-29567.00571.00567.00570.00600341900
2017-08-28563.00590.00563.00572.0097005633900
2017-08-25581.00581.00537.00559.004250023544300
2017-08-24580.00580.00580.00580.001000580000
2017-08-23583.00583.00580.00580.001500871100
2017-08-22582.00583.00582.00583.001600932100
2017-08-21577.00582.00577.00581.0026001507600
2017-08-18576.00580.00576.00580.001500865700
2017-08-17578.00580.00573.00580.0030001733800
2017-08-16571.00578.00571.00577.001500864000
2017-08-15578.00578.00570.00571.001700979200
2017-08-14569.00569.00566.00567.001700964900
2017-08-10578.00578.00569.00569.001000574500
2017-08-09574.00575.00570.00570.00800457300
2017-08-08578.00578.00578.00578.00600346800
2017-08-07576.00577.00574.00576.00900518300
2017-08-04575.00575.00575.00575.001000575000
2017-08-03574.00576.00574.00575.001700977100
2017-08-02568.00573.00568.00573.00900512100
2017-08-01562.00570.00562.00568.0072004055700
2017-07-31575.00575.00573.00575.0019001091600
2017-07-28578.00580.00578.00580.00800463100
2017-07-27579.00579.00574.00574.0029001667100
2017-07-26576.00577.00574.00574.001700976700
2017-07-25573.00574.00571.00574.0025001431500
2017-07-24568.00571.00566.00571.001600908200
2017-07-21564.00564.00564.00564.00700394800
2017-07-20566.00575.00564.00564.0049002776300
2017-07-19567.00568.00566.00566.00300170100
2017-07-18575.00576.00566.00567.0023001314100
2017-07-14570.00570.00566.00566.00300170600
2017-07-13566.00566.00566.00566.0010056600
2017-07-12567.00568.00566.00566.0026001472900
2017-07-11575.00575.00575.00575.00400230000
2017-07-10575.00575.00567.00567.00300171200
2017-07-07572.00572.00572.00572.0010057200
2017-07-06566.00571.00566.00566.001500852900
2017-07-05577.00577.00569.00571.00900516300
2017-07-04579.00579.00569.00569.0019001088100
2017-07-03577.00578.00575.00575.001200692000
2017-06-30574.00576.00574.00576.00800459400
2017-06-29575.00576.00564.00566.0032001827000
2017-06-28571.00574.00571.00574.00600343800
2017-06-27565.00565.00565.00565.0010056500
2017-06-26576.00576.00573.00573.0019001093100
2017-06-23572.00573.00572.00573.001100629700
2017-06-22573.00573.00563.00570.001600907200
2017-06-21567.00573.00567.00573.0024001372000
2017-06-20571.00571.00567.00567.00400228000
2017-06-19568.00572.00566.00566.0018001023600
2017-06-16565.00572.00565.00572.001400794500
2017-06-15564.00572.00563.00567.001000566200
2017-06-14574.00575.00564.00570.0022001250600
2017-06-13576.00576.00575.00575.00500287900
2017-06-12579.00579.00563.00570.001500852500
2017-06-09578.00578.00578.00578.00300173400
2017-06-08578.00579.00578.00578.00400231300
2017-06-07564.00579.00564.00579.0018001030400
2017-06-06566.00572.00562.00571.001000565900
2017-06-05577.00577.00568.00568.001000569500
2017-06-02580.00580.00573.00573.001300749200
2017-06-01584.00584.00581.00581.00700407600
2017-05-31580.00585.00578.00584.001300755800
2017-05-30588.00589.00579.00580.001500878300
2017-05-29566.00595.00566.00577.0046002689400
2017-05-26585.00603.00579.00579.0075004391900
2017-05-25572.00601.00570.00581.00161009402800
2017-05-24561.00564.00561.00561.0018001010600
2017-05-23552.00560.00552.00560.0032001782000
2017-05-22547.00556.00547.00554.001300717300
2017-05-19542.00545.00541.00545.0020001085300
2017-05-18541.00542.00540.00542.001500811300
2017-05-17548.00551.00548.00550.00800439900
2017-05-16549.00550.00545.00547.00800439000
2017-05-15550.00550.00543.00544.00900491300
2017-05-12545.00546.00542.00544.0019001032100
2017-05-11556.00556.00542.00543.0030001641500
2017-05-10552.00555.00552.00553.0022001218100
2017-05-09549.00550.00547.00547.001300712700
2017-05-08560.00560.00549.00549.0055003042600
2017-05-02619.00619.00541.00553.003840022713400
2017-05-01559.00569.00546.00569.002730015264400
2017-04-28536.00537.00533.00536.001800964000
2017-04-27535.00539.00529.00531.001800954400
2017-04-26542.00546.00533.00533.001800969300
2017-04-25535.00535.00532.00532.0025001333500
2017-04-24522.00545.00522.00535.0037001952300
2017-04-21520.00529.00520.00521.001500787800
2017-04-20519.00524.00519.00520.001950010132500
2017-04-19530.00530.00530.00530.0010053000
2017-04-18530.00530.00530.00530.0010053000
2017-04-17521.00528.00520.00525.001500783700
2017-04-14530.00530.00530.00530.00700371000
2017-04-13524.00528.00520.00521.001500786100
2017-04-12528.00530.00521.00524.0030001579100
2017-04-11530.00544.00530.00530.001500800400
2017-04-10530.00533.00530.00533.0022001170100
2017-04-07535.00554.00532.00533.0075004028100
2017-04-06544.00546.00541.00546.001800978500
2017-04-05546.00550.00546.00549.001100602700
2017-04-04555.00560.00550.00550.0040002214000
2017-04-03569.00569.00555.00555.00131007441900
2017-03-31566.00566.00566.00566.00200113200
2017-03-30563.00565.00563.00563.00900507900
2017-03-29578.00578.00551.00562.0043002414300
2017-03-28588.00589.00580.00582.001200702200
2017-03-27592.00592.00580.00580.0018001055400
2017-03-24582.00582.00579.00582.00700406600
2017-03-23575.00584.00575.00579.001600931000
2017-03-22572.00576.00572.00574.001500859800
2017-03-21583.00583.00580.00580.0036002094700
2017-03-17573.00582.00573.00582.0042002434200
2017-03-16580.00580.00570.00573.00900518800
2017-03-15582.00582.00570.00570.0031001783700
2017-03-14581.00582.00581.00582.00300174400
2017-03-13580.00583.00580.00580.0027001567200
2017-03-10585.00586.00581.00582.001300758500
2017-03-09587.00587.00581.00583.0020001168000
2017-03-08589.00591.00585.00585.0039002293200
2017-03-07583.00594.00583.00589.00111006510100
2017-03-06588.00589.00581.00583.0056003276600
2017-03-03589.00589.00575.00581.0091005318100
2017-03-02576.00589.00572.00573.0059003406400
2017-03-01575.00591.00569.00576.001730010002400
2017-02-28566.00569.00565.00569.0045002552800
2017-02-27561.00566.00560.00565.0063003552700
2017-02-24561.00561.00552.00559.0029001620700
2017-02-23553.00561.00549.00551.0092005084000
2017-02-22561.00561.00553.00553.0039002175100
2017-02-21551.00560.00551.00555.0032001780800
2017-02-20550.00559.00550.00553.0045002492400
2017-02-17538.00540.00538.00540.001100593400
2017-02-16539.00546.00531.00540.0057003058200
2017-02-15544.00544.00530.00531.0083004429800
2017-02-14557.00558.00540.00544.002150011809600
2017-02-13529.00620.00529.00568.0014550084620500
2017-02-10524.00524.00520.00520.00700364600
2017-02-09520.00520.00520.00520.0010052000
2017-02-08524.00524.00515.00515.001600830400
2017-02-07521.00524.00515.00515.0024001248700
2017-02-06517.00519.00516.00519.001800932200
2017-02-03512.00516.00512.00516.001100566500
2017-02-02516.00516.00511.00511.00300153900
2017-02-01515.00515.00510.00510.0026001332600
2017-01-31511.00515.00511.00515.00800411200
2017-01-30515.00515.00512.00514.001600822900
2017-01-27511.00511.00511.00511.00400204400
2017-01-26507.00511.00507.00511.00700356800
2017-01-25508.00510.00508.00510.00400203800
2017-01-24508.00509.00508.00509.001000508200
2017-01-23505.00510.00505.00505.001200608000
2017-01-20505.00505.00505.00505.0010050500
2017-01-19506.00506.00506.00506.00300151800
2017-01-18500.00503.00500.00502.0045002252200
2017-01-17507.00509.00507.00508.001800914800
2017-01-16509.00509.00506.00509.001900963800
2017-01-13509.00510.00509.00510.00600305500
2017-01-12510.00510.00510.00510.00400204000
2017-01-11511.00511.00511.00511.00200102200
2017-01-10509.00510.00508.00509.0027001375200
2017-01-06504.00508.00504.00507.0027001367300
2017-01-05503.00505.00502.00504.0022001108300
2017-01-04500.00502.00496.00500.0044002199400
2016-12-30495.00498.00494.00498.001700843400
2016-12-29497.00498.00495.00498.00900447300
2016-12-28500.00500.00494.00497.00500248300
2016-12-27492.00500.00492.00500.0083004114100
2016-12-26495.00499.00491.00491.0048002375500
2016-12-22497.00497.00495.00496.001300644100
2016-12-21497.00497.00495.00495.001100545600
2016-12-20494.00499.00494.00498.0028001387600
2016-12-19500.00500.00493.00494.0061003022300
2016-12-16495.00500.00495.00500.0038001896700
2016-12-15495.00497.00494.00495.0033001634900
2016-12-14494.00494.00492.00492.001300640100
2016-12-13494.00496.00492.00494.0024001185800
2016-12-12491.00493.00490.00493.0057002799500
2016-12-09490.00492.00490.00490.0028001373300
2016-12-08492.00492.00488.00490.0031001520400
2016-12-07490.00490.00484.00490.0028001359900
2016-12-06490.00490.00488.00490.00800391700
2016-12-05490.00490.00490.00490.0020098000
2016-12-02488.00493.00484.00486.0053002580300
2016-12-01490.00492.00490.00491.00900441700
2016-11-30494.00494.00492.00494.0026001281400
2016-11-29495.00495.00491.00494.001300640900
2016-11-28489.00492.00489.00492.001100539700
2016-11-25492.00492.00488.00489.0021001029000
2016-11-24490.00492.00485.00490.001400684100
2016-11-22492.00492.00490.00490.0025001229300
2016-11-21490.00492.00485.00485.001700829000
2016-11-18490.00492.00490.00492.001200589600
2016-11-17490.00492.00481.00491.001800878600
2016-11-16487.00492.00486.00492.00300146500
2016-11-15490.00491.00490.00490.00300147100

   ※ 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