[9421 JQスタンダード] エヌジェイホールディングス 日足 時系列データ

[9421 JQスタンダード] エヌジェイホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173505.003600.003425.003600.001060037417500
2017-11-163495.003590.003480.003495.001960069151500
2017-11-153600.003660.003225.003390.0077000262278000
2017-11-143875.003880.003605.003615.0056700211131000
2017-11-133800.004050.003800.003920.0026200103108500
2017-11-103725.003870.003725.003810.00870033202000
2017-11-093880.003955.003750.003780.002200084671500
2017-11-083845.003915.003835.003870.00450017456000
2017-11-073720.003895.003700.003845.001210046201000
2017-11-063815.003815.003715.003750.001630061275000
2017-11-023945.003945.003825.003825.001260048595000
2017-11-013955.003965.003900.003905.001430056151000
2017-10-313830.003935.003790.003935.00770029841500
2017-10-303910.003965.003810.003835.001350052324000
2017-10-273805.003990.003805.003935.0033100129561500
2017-10-263695.003795.003665.003740.00880032648500
2017-10-253800.003845.003690.003710.001760065912500
2017-10-243645.003860.003580.003800.002630098684500
2017-10-233630.003640.003555.003625.001290046448000
2017-10-203680.003680.003620.003630.001010036716000
2017-10-193655.003715.003640.003715.00810029733000
2017-10-183725.003780.003650.003690.001590058949000
2017-10-173775.003810.003750.003765.00710026880500
2017-10-163840.003840.003710.003800.001760066365500
2017-10-133800.003875.003720.003840.002540096876500
2017-10-123695.003785.003630.003760.001330049493500
2017-10-113675.003675.003625.003670.00440016038000
2017-10-103675.003740.003665.003665.00390014402500
2017-10-063665.003750.003625.003700.001170042893500
2017-10-053720.003775.003580.003665.002420088333000
2017-10-043850.003850.003710.003715.001550058399500
2017-10-033775.003815.003730.003775.001690063737000
2017-10-023855.003905.003775.003820.0030500116626000
2017-09-293805.003840.003760.003785.001170044438000
2017-09-283940.003970.003705.003750.0052200199203500
2017-09-273850.004010.003835.003980.0029100114123500
2017-09-263755.003885.003680.003800.0026900101714500
2017-09-253840.003940.003725.003770.0052200200179500
2017-09-224250.004390.003615.003700.002789001117891000
2017-09-214070.004460.004010.004310.00125600533464500
2017-09-204180.004235.003975.004070.0075800310497500
2017-09-193950.004235.003910.004210.0066300270500000
2017-09-153690.003920.003650.003880.0032300123237500
2017-09-143805.003950.003620.003755.0076900289925500
2017-09-133695.003790.003550.003600.0036600133309500
2017-09-123360.003695.003360.003665.0058200207703500
2017-09-113390.003440.003350.003355.001480050200000
2017-09-083285.003340.003285.003320.001700056280500
2017-09-073440.003485.003250.003255.0041000137114500
2017-09-063300.003475.003260.003380.0039200132401500
2017-09-053580.003580.003235.003375.0075500254616000
2017-09-043455.003610.003410.003440.0069500241965500
2017-09-013680.003700.003530.003545.0054700197256000
2017-08-313770.003850.003680.003750.0037100139537000
2017-08-303895.003895.003575.003775.00121500453952500
2017-08-293905.003965.003740.003860.00130100499289000
2017-08-284320.004350.003950.004030.0099700410529000
2017-08-254170.004400.004170.004335.0040100171326500
2017-08-244185.004330.004125.004200.0053800227253000
2017-08-234230.004380.004120.004185.0058800249879000
2017-08-223910.004300.003910.004180.0087300359086000
2017-08-214240.004245.003970.003975.0097500402477000
2017-08-183900.004320.003775.004100.00172300688312500
2017-08-173630.004350.003595.004040.003030001230635000
2017-08-163645.003680.003390.003650.0086500308106500
2017-08-153740.003760.003360.003475.002860001024366000
2017-08-143110.003110.003110.003110.00600018660000
2017-08-102601.002627.002550.002610.002410062495400
2017-08-092581.002617.002495.002586.003290083745700
2017-08-082630.002721.002500.002603.0043600114541300
2017-08-072699.002729.002550.002580.0039500104125600
2017-08-042641.002699.002639.002654.001580042153100
2017-08-032724.002728.002597.002633.0041300109450100
2017-08-022628.002820.002568.002773.0043800118134200
2017-08-012905.002905.002585.002609.0087500237475300
2017-07-313095.003150.002831.002880.0067200199212300
2017-07-283330.003390.003095.003095.0083700270390000
2017-07-273450.003685.003305.003470.0076800268261000
2017-07-263360.003475.003335.003415.0032000109357000
2017-07-253365.003365.003280.003330.001630054346000
2017-07-243230.003370.003100.003365.0056400184237500
2017-07-213195.003220.003155.003160.001490047583000
2017-07-203360.003360.003240.003245.001900062535000
2017-07-193370.003370.003235.003290.002540083745500
2017-07-183350.003360.003185.003300.0065200212847000
2017-07-143375.003480.003375.003385.0040100137235500
2017-07-133500.003530.003360.003360.0049000168683000
2017-07-123470.003500.003300.003405.0047500162537000
2017-07-113350.003630.003290.003605.0063200219613000
2017-07-103270.003440.003160.003385.0031700105226500
2017-07-073070.003235.003060.003200.001370043237000
2017-07-063270.003270.003085.003090.001550048524000
2017-07-053125.003320.003075.003205.001970063082000
2017-07-043370.003380.003005.003055.003160098553000
2017-07-033070.003355.003000.003230.0040400130018000
2017-06-303030.003045.002901.003000.003260096647900
2017-06-293005.003200.002900.003170.0034000104067000
2017-06-283195.003195.002940.002954.002740083418200
2017-06-273170.003190.003120.003165.001050033117000
2017-06-263095.003200.003075.003140.002090065387000
2017-06-233315.003385.003125.003140.0042700138537000
2017-06-223025.003430.003025.003350.0072900239303500
2017-06-212840.003050.002830.003030.002990088612200
2017-06-202841.002855.002810.002842.00840023764100
2017-06-192841.002873.002761.002851.002390067522900
2017-06-162988.003290.002823.002850.00210600648882000
2017-06-152782.002858.002760.002788.001420039825400
2017-06-142779.002817.002730.002782.00980027260800
2017-06-132700.002783.002686.002783.001260034345800
2017-06-122800.002816.002701.002712.001710047179300
2017-06-092860.002960.002811.002827.002780080529800
2017-06-082850.002930.002850.002851.001450041793600
2017-06-072852.002890.002796.002850.0035500100821900
2017-06-062960.003040.002840.002910.002870083549100
2017-06-052907.003095.002891.003030.002220065811800
2017-06-023010.003050.002899.002940.002180064762400
2017-06-012914.002951.002914.002947.00900026391900
2017-05-312950.002950.002883.002920.001320038391600
2017-05-302890.002959.002862.002950.001340038930800
2017-05-292728.002980.002728.002940.0035400101175100
2017-05-262708.002720.002668.002719.00800021617100
2017-05-252800.002800.002685.002746.002110058060800
2017-05-242728.002780.002653.002771.0045300123760700
2017-05-232515.002685.002500.002530.003230083573100
2017-05-222309.002558.002309.002500.002110051695700
2017-05-192369.002384.002314.002314.00600014142100
2017-05-182301.002368.002282.002343.00570013341200
2017-05-172277.002387.002271.002387.001070024888300
2017-05-162400.002401.002306.002306.002160050648700
2017-05-152340.002455.002258.002420.0070500166950300
2017-05-122205.002205.002117.002140.001980042770000
2017-05-112251.002269.002198.002205.001630036256400
2017-05-102221.002280.002221.002273.001890042751100
2017-05-092200.002228.002180.002204.002170047697200
2017-05-082270.002271.002207.002237.001330029818500
2017-05-022316.002349.002250.002250.0045200103386600
2017-05-012222.002772.002221.002350.00188100471916700
2017-04-282260.002297.002239.002272.001490033977300
2017-04-272251.002267.002231.002262.00710016012300
2017-04-262248.002279.002220.002251.00870019552200
2017-04-252220.002287.002052.002260.002520055265800
2017-04-242264.002319.002201.002260.001010022840500
2017-04-212284.002288.002236.002288.001010022837600
2017-04-202273.002291.002261.002287.00500011400300
2017-04-192258.002305.002255.002292.00760017284600
2017-04-182345.002345.002286.002290.0024005530400
2017-04-172275.002324.002273.002296.00540012323200
2017-04-142298.002320.002241.002274.002270051439500
2017-04-132244.002303.002235.002303.002740061873700
2017-04-122307.002312.002271.002312.00620014219200
2017-04-112300.002378.002251.002378.001180027665900
2017-04-102279.002368.002210.002301.001300029664900
2017-04-072330.002349.002251.002329.001730039784000
2017-04-062380.002381.002300.002351.001530035726200
2017-04-052397.002421.002380.002410.00870020835400
2017-04-042451.002451.002331.002382.002020048355300
2017-04-032492.002516.002466.002485.00590014664500
2017-03-312531.002557.002508.002528.0023005824900
2017-03-302542.002569.002500.002539.00900022665600
2017-03-292515.002579.002513.002547.00590015038500
2017-03-282511.002539.002510.002525.00650016389500
2017-03-272580.002584.002511.002532.002160054849100
2017-03-242535.002570.002531.002560.002160055004200
2017-03-232600.002600.002500.002530.002240056598900
2017-03-222569.002634.002569.002600.001280033212700
2017-03-212551.002642.002551.002639.001530039839400
2017-03-172636.002636.002550.002614.002120055222300
2017-03-162560.002648.002535.002636.001510039378100
2017-03-152602.002625.002460.002551.002620066844700
2017-03-142710.002715.002625.002639.001560041676800
2017-03-132597.002688.002587.002658.002010052982800
2017-03-102800.002804.002580.002597.0071400192836800
2017-03-092700.002841.002700.002703.0061900170696400
2017-03-082610.002669.002610.002650.002640069760200
2017-03-072545.002600.002537.002600.001560040151700
2017-03-062520.002567.002512.002544.002470062855700
2017-03-032465.002545.002440.002504.002820070452200
2017-03-022419.002514.002400.002462.002940072364800
2017-03-012370.002429.002351.002369.001810043071400
2017-02-282386.002450.002310.002355.003970093780600
2017-02-272488.002495.002363.002386.0065800158985300
2017-02-242519.002696.002500.002505.00160400410433600
2017-02-232493.002570.002471.002519.003850096847100
2017-02-222450.002479.002440.002450.002080051092900
2017-02-212451.002484.002430.002469.001530037509600
2017-02-202401.002445.002401.002445.001460035401000
2017-02-172421.002464.002400.002401.003130076054700
2017-02-162429.002477.002403.002403.001870045360100
2017-02-152550.002599.002400.002450.0051800128194900
2017-02-142445.002600.002431.002546.0053100134489900
2017-02-132453.002465.002402.002405.002450059497000
2017-02-102450.002534.002422.002466.0070900176164900
2017-02-092551.002680.002540.002623.0045900119141700
2017-02-082482.002537.002431.002493.002460061541100
2017-02-072480.002539.002457.002482.001340033312700
2017-02-062336.002565.002335.002489.0049400122635700
2017-02-032378.002441.002325.002337.002300054636200
2017-02-022312.002444.002312.002366.003710088901000
2017-02-012338.002400.002316.002359.002150050719300
2017-01-312405.002427.002335.002340.0057000135469800
2017-01-302501.002535.002445.002479.00115100286461500
2017-01-272678.002778.002542.002699.004466001200183200
2017-01-262277.002312.002271.002278.002640060396300
2017-01-252268.002313.002236.002294.002640060191400
2017-01-242178.002333.002178.002225.004180094038300
2017-01-232200.002236.002123.002200.003460075747900
2017-01-202101.002158.002090.002150.003710078588300
2017-01-192105.002247.002105.002230.0062900137397500
2017-01-182081.002127.002044.002080.003620074998900
2017-01-172129.002179.002073.002120.004270090600200
2017-01-162180.002180.002114.002119.002830060600000
2017-01-132199.002220.002130.002195.004540098467700
2017-01-122309.002309.002154.002189.0080100176242800
2017-01-112285.002336.002261.002298.003280075312300
2017-01-102333.002336.002213.002294.00106500240909600
2017-01-062451.002489.002360.002368.0085400206472100
2017-01-052452.002547.002450.002547.003490087243200
2017-01-042432.002550.002350.002481.0098500241786800
2016-12-302470.002640.002400.002532.0073700184747500
2016-12-292515.002550.002410.002480.0072800181457600
2016-12-282450.002588.002450.002563.0086900219255300
2016-12-272389.002651.002387.002435.00163000407778600
2016-12-262293.002396.002270.002330.0061700142907400
2016-12-222401.002405.002305.002328.0091100214110400
2016-12-212514.002524.002362.002438.00101300246698600
2016-12-202547.002595.002461.002503.0090800229350100
2016-12-192647.002680.002448.002484.00192500489923500
2016-12-162850.002850.002736.002815.0058000161983200
2016-12-152835.002870.002703.002854.0099200275728400
2016-12-142900.003105.002862.002901.00129600383157800
2016-12-133030.003040.002809.002889.00234200675619300
2016-12-123490.003605.003025.003220.00204100666628500
2016-12-093380.003595.003130.003210.00198500661554500
2016-12-083630.003780.003330.003520.00171200613045500
2016-12-073690.003800.003455.003490.0068000244437500
2016-12-063650.003710.003425.003620.0074900267876000
2016-12-053300.003790.003270.003700.00115500411634500
2016-12-023305.003420.003200.003300.0054300178988000
2016-12-013150.003495.003100.003320.00143800471093000
2016-11-303440.003560.003230.003285.00134800452582000
2016-11-293715.003840.003410.003580.00206300751020500
2016-11-284035.004035.003675.003740.002660001052602500
2016-11-253700.003840.003225.003335.00200300705884000
2016-11-243215.003550.003150.003550.0090000297719000
2016-11-223200.003660.003170.003315.00211700721822000
2016-11-213265.003265.003150.003265.00149500486759000
2016-11-182701.002799.002666.002761.0058500160194400
2016-11-172550.002780.002531.002642.0046600124888800
2016-11-162563.002650.002518.002600.0052600135615900
2016-11-152430.002620.002381.002563.0076600190947500

   ※ 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