[9425 JQスタンダード] 日本テレホン 日足 時系列データ

[9425 JQスタンダード] 日本テレホン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15409.00409.00408.00408.001200489800
2017-12-14404.00405.00401.00405.0034001373100
2017-12-13411.00411.00402.00410.0080003246000
2017-12-12408.00409.00401.00407.001700692200
2017-12-11401.00402.00401.00402.0030001204200
2017-12-08405.00405.00401.00401.001800727700
2017-12-07406.00406.00402.00402.002200891600
2017-12-06403.00417.00403.00406.0030001222600
2017-12-05407.00407.00400.00400.0066002662400
2017-12-04419.00419.00407.00407.0041001687200
2017-12-01406.00406.00406.00406.001200487200
2017-11-30414.00414.00414.00414.00300124200
2017-11-29420.00420.00417.00417.0028001175700
2017-11-28418.00418.00415.00416.0032001331300
2017-11-27414.00420.00414.00419.0032001331200
2017-11-24414.00415.00413.00414.00800330900
2017-11-22408.00416.00407.00410.001800740700
2017-11-21406.00414.00401.00414.002300932100
2017-11-20403.00413.00403.00406.002200893700
2017-11-17416.00416.00411.00411.002000831500
2017-11-16404.00415.00404.00415.001200492500
2017-11-15420.00420.00412.00412.0032001340000
2017-11-14428.00428.00420.00420.00700295900
2017-11-13422.00428.00422.00422.00300127200
2017-11-10427.00427.00421.00427.001800766000
2017-11-09426.00429.00426.00427.0040001712300
2017-11-08426.00426.00426.00426.001400596400
2017-11-07427.00427.00426.00426.00500213300
2017-11-06428.00428.00427.00427.00500213700
2017-11-02433.00437.00428.00428.001400603500
2017-11-01438.00438.00438.00438.00600262800
2017-10-31427.00439.00427.00439.00500217900
2017-10-30425.00443.00423.00443.0035001503500
2017-10-27420.00430.00420.00425.002200932100
2017-10-26426.00427.00424.00424.001400595300
2017-10-25425.00429.00423.00429.001800766900
2017-10-24422.00427.00422.00425.001100466900
2017-10-23428.00428.00423.00428.0046001965000
2017-10-20420.00421.00420.00421.001700714800
2017-10-19425.00425.00420.00420.001400593500
2017-10-18424.00424.00407.00420.0074003087500
2017-10-17424.00424.00424.00424.0020084800
2017-10-16424.00424.00424.00424.0020084800
2017-10-13426.00426.00422.00422.001800763500
2017-10-12429.00429.00425.00425.0039001670900
2017-10-11427.00427.00422.00422.0039001656900
2017-10-10433.00433.00431.00431.00900389100
2017-10-0600
2017-10-05425.00429.00425.00426.0047002006500
2017-10-04427.00431.00425.00425.0030001283200
2017-10-03432.00432.00432.00432.0020086400
2017-10-02433.00433.00420.00432.0077003274900
2017-09-29427.00435.00427.00431.0025001079700
2017-09-28428.00428.00428.00428.0040001712000
2017-09-27436.00436.00436.00436.0020087200
2017-09-26427.00434.00427.00434.00800342300
2017-09-25436.00436.00426.00426.00800344100
2017-09-22431.00431.00431.00431.00600258600
2017-09-21435.00437.00435.00437.002200957300
2017-09-20434.00434.00430.00430.0020086400
2017-09-19434.00435.00430.00431.0024001039600
2017-09-15423.00436.00423.00435.002000855500
2017-09-14432.00432.00427.00427.0043001857100
2017-09-13426.00431.00424.00427.0031001320900
2017-09-12437.00437.00424.00435.0044001896400
2017-09-11435.00438.00430.00434.0048002077600
2017-09-08419.00430.00419.00430.0035001488100
2017-09-07416.00423.00416.00419.002200926600
2017-09-06411.00423.00411.00421.0029001216900
2017-09-05420.00420.00411.00411.001300544600
2017-09-04430.00434.00426.00426.0026001120400
2017-09-01439.00439.00431.00431.00700303300
2017-08-31436.00437.00436.00437.00700305400
2017-08-30435.00435.00428.00429.0035001517200
2017-08-29427.00427.00427.00427.0020085400
2017-08-28430.00430.00430.00430.0020086000
2017-08-25434.00434.00423.00430.0040001705500
2017-08-24427.00434.00427.00434.0026001114900
2017-08-23432.00432.00432.00432.00600259200
2017-08-22424.00432.00424.00432.00700297600
2017-08-21424.00425.00424.00425.001100466500
2017-08-18430.00430.00430.00430.00900387000
2017-08-17432.00434.00428.00434.0030001291400
2017-08-16430.00436.00430.00436.00600260400
2017-08-15435.00435.00430.00430.001700731500
2017-08-14428.00444.00428.00444.001000432400
2017-08-10433.00437.00432.00437.001000433400
2017-08-09431.00448.00430.00439.0038001671000
2017-08-08433.00433.00433.00433.0010043300
2017-08-07436.00436.00436.00436.0020087200
2017-08-04433.00440.00433.00440.0030001313000
2017-08-03433.00433.00433.00433.0010043300
2017-08-02431.00439.00431.00432.0046001987600
2017-08-01440.00440.00433.00433.00500217900
2017-07-31432.00440.00432.00439.0024001042400
2017-07-28441.00441.00435.00438.0049002156600
2017-07-2700
2017-07-26444.00449.00444.00449.00400178100
2017-07-25452.00452.00439.00452.0025001118400
2017-07-24450.00450.00450.00450.00300135000
2017-07-21452.00452.00447.00450.00900405500
2017-07-20454.00454.00447.00447.0023001031100
2017-07-19455.00455.00447.00447.0023001029700
2017-07-18454.00455.00454.00455.0046002091300
2017-07-14454.00454.00452.00452.00500226500
2017-07-13454.00454.00453.00454.002100952500
2017-07-12458.00458.00454.00454.002000912600
2017-07-11454.00455.00451.00452.0025001132500
2017-07-10452.00455.00452.00453.0056002541800
2017-07-07453.00453.00453.00453.00300135900
2017-07-06448.00450.00448.00448.001800807500
2017-07-05448.00450.00448.00449.0026001166300
2017-07-04450.00453.00450.00452.001400630700
2017-07-03450.00450.00446.00449.001400627900
2017-06-30447.00449.00445.00446.0024001072400
2017-06-29447.00447.00446.00447.00900401700
2017-06-28448.00450.00448.00448.001300583200
2017-06-27445.00447.00445.00446.001800802400
2017-06-26447.00448.00444.00444.001700756900
2017-06-23441.00445.00441.00445.001400622500
2017-06-22444.00445.00441.00441.0028001241300
2017-06-21446.00447.00445.00445.00800356300
2017-06-20450.00454.00445.00446.0036001616700
2017-06-19442.00458.00442.00452.0033001484800
2017-06-16447.00454.00439.00454.0039001733600
2017-06-15440.00450.00437.00450.0029001276300
2017-06-14465.00480.00447.00448.004330019984700
2017-06-13433.00442.00432.00442.0027001173700
2017-06-12433.00440.00433.00440.001900825800
2017-06-09438.00438.00438.00438.00400175200
2017-06-08441.00449.00438.00438.0032001419800
2017-06-07435.00438.00435.00436.00900392300
2017-06-06439.00440.00433.00440.001600698500
2017-06-05436.00441.00436.00440.002200966600
2017-06-02431.00432.00429.00431.001500645800
2017-06-01433.00434.00433.00434.00700303300
2017-05-31441.00441.00430.00433.0043001868000
2017-05-30442.00443.00434.00435.0033001448300
2017-05-29447.00468.00438.00438.0084003823300
2017-05-26435.00435.00435.00435.0010043500
2017-05-25440.00440.00435.00437.001000438600
2017-05-24442.00442.00432.00440.00900395600
2017-05-23433.00438.00431.00438.001300563800
2017-05-22440.00440.00438.00438.00500219800
2017-05-19428.00430.00428.00430.00500214200
2017-05-18434.00434.00428.00428.00300129600
2017-05-17428.00428.00428.00428.001000428000
2017-05-16437.00437.00430.00435.001300564200
2017-05-15437.00437.00437.00437.00300131100
2017-05-12444.00444.00437.00437.001500663900
2017-05-11442.00442.00436.00436.00800350900
2017-05-10448.00448.00435.00443.0036001588000
2017-05-09439.00439.00435.00438.00600261800
2017-05-08427.00435.00427.00432.001700734900
2017-05-02436.00441.00426.00426.0046002001100
2017-05-01438.00438.00424.00427.0027001172400
2017-04-28449.00449.00416.00416.00118005099800
2017-04-27431.00440.00431.00440.001600695000
2017-04-26445.00445.00428.00439.0034001500100
2017-04-25434.00436.00414.00421.0049002100300
2017-04-24452.00452.00433.00433.002100936700
2017-04-21432.00432.00426.00430.001600690000
2017-04-20425.00429.00425.00429.00500212900
2017-04-19430.00430.00425.00425.00600256500
2017-04-18426.00426.00425.00426.001200511100
2017-04-17426.00426.00426.00426.00900383400
2017-04-14420.00424.00420.00422.001600674600
2017-04-13422.00423.00420.00420.001900801400
2017-04-12429.00430.00426.00426.0038001630700
2017-04-11444.00444.00441.00441.00900399300
2017-04-10443.00443.00431.00438.0034001480800
2017-04-07424.00431.00424.00427.0049002091400
2017-04-06433.00435.00433.00435.001500650300
2017-04-05451.00457.00446.00457.0045002026300
2017-04-04460.00460.00451.00455.001800819900
2017-04-03472.00472.00464.00464.0022001032100
2017-03-31455.00469.00455.00464.0023001066200
2017-03-30453.00460.00453.00460.0020091300
2017-03-29453.00453.00450.00451.001300587500
2017-03-28462.00462.00450.00450.0026001188000
2017-03-27453.00453.00452.00452.00600271600
2017-03-24460.00460.00452.00452.001500685600
2017-03-23463.00463.00461.00461.001400647300
2017-03-22473.00473.00461.00461.0096004471200
2017-03-21472.00477.00472.00473.00400189900
2017-03-17478.00479.00472.00472.001500715000
2017-03-16476.00480.00473.00473.001100522900
2017-03-15474.00490.00463.00470.00183008717800
2017-03-14471.00511.00471.00486.003440016875500
2017-03-13471.00475.00470.00470.0028001323700
2017-03-10473.00475.00472.00472.0038001800400
2017-03-09475.00475.00473.00473.001800851600
2017-03-08475.00475.00472.00472.001100521000
2017-03-07472.00475.00471.00473.0041001938900
2017-03-06472.00474.00469.00473.0022001038700
2017-03-03470.00472.00469.00472.002000941400
2017-03-02472.00473.00470.00471.0024001131400
2017-03-01471.00472.00471.00471.00700329900
2017-02-28468.00472.00468.00471.0063002965200
2017-02-27468.00472.00468.00471.001100516200
2017-02-24468.00472.00467.00467.0047002205100
2017-02-23467.00473.00466.00473.0057002682200
2017-02-22467.00467.00467.00467.001600747200
2017-02-21466.00470.00465.00469.0045002100700
2017-02-20469.00469.00466.00469.0025001167700
2017-02-17474.00474.00468.00470.001400659500
2017-02-16476.00476.00468.00473.0045002124400
2017-02-15467.00467.00466.00467.0023001074000
2017-02-14476.00476.00468.00468.0030001419000
2017-02-13476.00476.00468.00472.0031001470200
2017-02-10470.00472.00464.00471.001400654900
2017-02-09469.00469.00466.00466.001800842800
2017-02-08467.00470.00466.00466.001200560100
2017-02-07469.00469.00466.00466.00700327200
2017-02-06474.00474.00462.00469.0060002798000
2017-02-03472.00480.00470.00475.0057002712800
2017-02-02468.00524.00468.00475.007940039142000
2017-02-01470.00473.00460.00464.0094004402300
2017-01-31471.00471.00465.00465.0064003004000
2017-01-30472.00472.00465.00465.0027001270500
2017-01-27466.00470.00459.00459.0054002498400
2017-01-26466.00469.00464.00466.0028001305100
2017-01-25473.00473.00465.00465.00700328000
2017-01-24475.00476.00465.00465.0051002396600
2017-01-23472.00472.00465.00465.001700797500
2017-01-20465.00468.00464.00464.0062002885400
2017-01-19473.00473.00471.00473.0052002454400
2017-01-18468.00472.00468.00471.001900890900
2017-01-17477.00477.00468.00468.0029001372200
2017-01-16477.00477.00467.00473.0022001036800
2017-01-13476.00478.00467.00477.0044002088600
2017-01-12469.00469.00468.00468.00300140600
2017-01-11469.00478.00469.00469.0063002971800
2017-01-10464.00470.00464.00465.0024001116300
2017-01-06468.00469.00461.00464.0039001817500
2017-01-05465.00479.00465.00469.0085004019100
2017-01-04459.00469.00459.00464.0055002554200
2016-12-30460.00466.00460.00466.0026001200200
2016-12-29461.00461.00461.00461.00700322700
2016-12-28460.00463.00460.00463.001000461200
2016-12-27461.00462.00460.00460.001200553500
2016-12-26461.00466.00459.00461.0072003324300
2016-12-22461.00466.00461.00464.0050002314600
2016-12-21466.00467.00461.00463.0075003480800
2016-12-20468.00468.00465.00468.002100979600
2016-12-19467.00467.00464.00465.0053002465300
2016-12-16470.00470.00465.00467.0036001685000
2016-12-15472.00476.00470.00474.0074003499700
2016-12-14487.00489.00474.00474.00114005464600
2016-12-13507.00507.00487.00487.0099004881700

   ※ 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