[9439 JQスタンダード] エム・エイチ・グループ 日足 時系列データ

[9439 JQスタンダード] エム・エイチ・グループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12289.00289.00287.00288.0097002795600
2017-12-11288.00289.00287.00288.00137003942800
2017-12-08286.00289.00286.00287.00103002953500
2017-12-07285.00290.00284.00286.00113003245100
2017-12-06286.00291.00284.00286.00248007125100
2017-12-05288.00288.00286.00286.0066001894100
2017-12-04287.00288.00285.00288.00107003067300
2017-12-01284.00287.00284.00287.0092002618600
2017-11-30288.00288.00283.00283.00116003306800
2017-11-29288.00288.00284.00285.00147004203300
2017-11-28284.00286.00283.00285.0087002478100
2017-11-27284.00286.00281.00284.00140003972600
2017-11-24284.00285.00280.00284.00137003877000
2017-11-22284.00284.00281.00282.0053001497400
2017-11-21280.00283.00280.00283.0051001437600
2017-11-20278.00282.00277.00280.0041001146800
2017-11-17282.00282.00277.00278.00178004967500
2017-11-16278.00283.00276.00282.0058001620200
2017-11-15289.00289.00274.00278.003970011119100
2017-11-14290.00290.00287.00289.0073002109800
2017-11-13289.00292.00288.00290.0084002430600
2017-11-10289.00289.00285.00288.0050001433300
2017-11-09292.00292.00289.00290.00101002934000
2017-11-08289.00292.00285.00292.0099002851200
2017-11-07285.00292.00285.00288.003760010864300
2017-11-06285.00285.00282.00284.00113003205200
2017-11-02284.00285.00281.00283.00156004406800
2017-11-01283.00284.00281.00281.0053001497700
2017-10-31282.00283.00281.00282.0063001777200
2017-10-30281.00282.00281.00282.0053001491100
2017-10-27282.00282.00279.00281.0081002277900
2017-10-26279.00282.00278.00280.00134003756300
2017-10-25280.00280.00278.00279.0054001511200
2017-10-24278.00280.00277.00278.0077002141100
2017-10-23278.00280.00277.00278.0076002111900
2017-10-20278.00278.00274.00276.0060001655300
2017-10-19280.00280.00274.00275.00139003836800
2017-10-18281.00281.00278.00279.0063001761100
2017-10-17282.00282.00279.00280.0041001148200
2017-10-16280.00281.00279.00280.00100002798600
2017-10-13279.00281.00278.00280.0044001228800
2017-10-12280.00280.00278.00279.0050001392700
2017-10-11282.00283.00280.00280.0063001770800
2017-10-10284.00284.00281.00283.0065001836400
2017-10-06284.00284.00280.00284.0072002036400
2017-10-05281.00283.00280.00282.0062001743600
2017-10-04280.00286.00278.00283.00270007633600
2017-10-03276.00280.00275.00280.00160004448400
2017-10-02275.00275.00273.00275.0087002380600
2017-09-29274.00274.00271.00273.0078002125500
2017-09-28273.00273.00270.00271.0075002039500
2017-09-27269.00270.00268.00270.0069001858000
2017-09-26268.00270.00267.00270.0061001638400
2017-09-25268.00270.00265.00267.0045001203200
2017-09-22270.00274.00262.00266.00178004751500
2017-09-21268.00271.00267.00268.0073001969900
2017-09-20268.00269.00267.00269.0071001905200
2017-09-19265.00270.00264.00267.00163004355400
2017-09-15263.00264.00261.00264.002300604400
2017-09-14262.00263.00262.00263.003600944200
2017-09-13260.00262.00259.00262.0050001300900
2017-09-12262.00262.00259.00262.0055001434600
2017-09-11260.00260.00259.00259.0049001272700
2017-09-08262.00262.00259.00259.001800468500
2017-09-07260.00260.00259.00260.003100804700
2017-09-06260.00261.00257.00260.0040001036100
2017-09-05262.00262.00257.00261.00148003834900
2017-09-04266.00266.00260.00262.00245006416200
2017-09-01267.00267.00265.00265.0044001169100
2017-08-31266.00267.00265.00266.0039001037500
2017-08-30266.00267.00265.00265.001700452200
2017-08-29268.00268.00265.00265.003600960900
2017-08-28263.00271.00262.00267.00129003433600
2017-08-25262.00265.00262.00265.0067001758600
2017-08-24265.00265.00261.00263.003700971400
2017-08-23267.00267.00260.00265.00100002628200
2017-08-22264.00272.00264.00267.00107002855300
2017-08-21260.00266.00259.00264.004020010512600
2017-08-18272.00276.00266.00276.003790010293800
2017-08-17270.00273.00261.00272.00298007947700
2017-08-16264.00269.00263.00269.00178004747400
2017-08-15263.00264.00261.00262.00119003125300
2017-08-14260.00261.00257.00261.00190004928400
2017-08-10264.00264.00262.00263.0063001659200
2017-08-09265.00265.00263.00264.003400895900
2017-08-08265.00265.00264.00265.002900766700
2017-08-07266.00266.00263.00264.0051001348400
2017-08-04263.00267.00263.00266.0072001906000
2017-08-03263.00264.00263.00263.001200316000
2017-08-02262.00264.00261.00264.003400889500
2017-08-01264.00264.00261.00261.0050001308200
2017-07-31265.00266.00261.00261.0076002004200
2017-07-28265.00265.00260.00265.00105002756900
2017-07-27262.00263.00261.00263.0066001731700
2017-07-26262.00262.00261.00262.0046001204400
2017-07-25262.00262.00260.00262.0074001928400
2017-07-24261.00262.00261.00261.002500653300
2017-07-21261.00262.00260.00261.003000783300
2017-07-20261.00262.00260.00261.002900756500
2017-07-19262.00262.00260.00261.0053001380600
2017-07-18260.00262.00259.00262.00108002809300
2017-07-14264.00264.00260.00263.00108002822900
2017-07-13263.00265.00261.00264.00102002685600
2017-07-12263.00265.00262.00265.0087002289000
2017-07-11267.00267.00263.00265.0048001272200
2017-07-10269.00269.00262.00267.00145003828400
2017-07-07268.00268.00263.00266.0064001693500
2017-07-06265.00270.00264.00268.00105002806700
2017-07-05266.00267.00264.00265.0096002551800
2017-07-04264.00269.00262.00266.00375009949100
2017-07-03265.00267.00261.00266.00164004339300
2017-06-30270.00270.00264.00265.0098002609300
2017-06-29269.00276.00264.00266.004910013170200
2017-06-28265.00276.00264.00269.004410011897300
2017-06-27260.00265.00260.00265.00306008011500
2017-06-26265.00266.00256.00260.009960025979600
2017-06-23256.00337.00256.00261.00510700151019800
2017-06-22258.00262.00257.00260.0095002466700
2017-06-21259.00259.00256.00256.0047001209800
2017-06-20257.00259.00257.00258.0074001907300
2017-06-19256.00260.00255.00259.00139003578600
2017-06-16253.00256.00252.00256.0075001902700
2017-06-15255.00255.00252.00252.003700935300
2017-06-14252.00255.00252.00253.0063001591100
2017-06-13254.00254.00251.00252.0079001991000
2017-06-12254.00255.00252.00254.0050001269500
2017-06-09253.00254.00252.00254.0060001513700
2017-06-08254.00255.00251.00253.00126003182800
2017-06-07255.00256.00254.00254.0053001350100
2017-06-06256.00257.00255.00255.003100793300
2017-06-05255.00256.00254.00256.0047001199600
2017-06-02255.00255.00252.00255.0065001652600
2017-06-01252.00255.00252.00255.0067001704400
2017-05-31252.00254.00252.00252.002000505400
2017-05-30254.00254.00252.00253.002100531300
2017-05-29252.00253.00252.00253.003100782900
2017-05-26255.00255.00252.00252.00100002524400
2017-05-25254.00254.00254.00254.001500381000
2017-05-24255.00255.00253.00254.002000508100
2017-05-23252.00255.00252.00253.0095002416100
2017-05-22254.00254.00251.00252.0065001639800
2017-05-19254.00254.00253.00253.002800709800
2017-05-18252.00254.00252.00254.003800959000
2017-05-17253.00253.00252.00252.002200555800
2017-05-16254.00254.00252.00252.002800709200
2017-05-15251.00254.00251.00254.002700681000
2017-05-12255.00255.00251.00251.0057001436400
2017-05-11253.00255.00252.00252.002100531800
2017-05-10255.00255.00253.00253.003500888700
2017-05-09252.00254.00251.00253.003000756800
2017-05-08251.00255.00251.00252.0045001135800
2017-05-02251.00254.00250.00251.0067001680800
2017-05-01251.00252.00250.00251.003500877900
2017-04-28254.00254.00251.00251.0079001995100
2017-04-27251.00254.00251.00254.003400856800
2017-04-26251.00252.00251.00251.001900478000
2017-04-25252.00252.00250.00251.001400351700
2017-04-24251.00252.00250.00250.0040001002700
2017-04-21252.00252.00251.00251.001500377200
2017-04-20250.00252.00250.00252.001700425900
2017-04-19250.00250.00250.00250.00800200000
2017-04-18253.00253.00250.00250.002600654000
2017-04-17252.00252.00251.00252.00800201300
2017-04-14249.00250.00249.00250.001100274000
2017-04-13250.00255.00248.00250.00103002593500
2017-04-12250.00252.00249.00250.0046001148500
2017-04-11251.00251.00250.00251.00900225700
2017-04-10250.00252.00250.00252.003100775700
2017-04-07250.00251.00250.00251.002700676200
2017-04-06253.00253.00250.00250.0058001450900
2017-04-05255.00255.00250.00250.001900478900
2017-04-04255.00255.00252.00252.002500633500
2017-04-03252.00255.00251.00255.0048001213000
2017-03-31253.00254.00252.00252.002900732800
2017-03-30254.00255.00251.00252.001900481500
2017-03-29254.00254.00251.00254.002300582000
2017-03-28252.00254.00250.00254.0062001563100
2017-03-27250.00252.00250.00250.002900726300
2017-03-24250.00253.00249.00251.0044001101200
2017-03-23252.00255.00250.00250.00169004231100
2017-03-22255.00255.00251.00251.0064001620800
2017-03-21254.00254.00252.00252.0043001089600
2017-03-17252.00253.00251.00253.003300831600
2017-03-16253.00255.00252.00252.002000506500
2017-03-15252.00253.00250.00253.0040001007100
2017-03-14251.00255.00251.00252.002400604100
2017-03-13252.00255.00252.00252.0050001263200
2017-03-10258.00258.00252.00252.0078001975800
2017-03-09255.00257.00254.00257.001500382500
2017-03-08256.00258.00255.00255.0042001075400
2017-03-07257.00257.00256.00256.00400102500
2017-03-06255.00259.00255.00257.002000511400
2017-03-03256.00260.00255.00255.002800719500
2017-03-02259.00260.00255.00255.003300849900
2017-03-01257.00258.00256.00256.002100540200
2017-02-28259.00260.00257.00257.002600671900
2017-02-27258.00258.00257.00258.002300592900
2017-02-24257.00257.00256.00256.002000512900
2017-02-23258.00258.00255.00257.002300590000
2017-02-22256.00257.00253.00256.001400357100
2017-02-21258.00258.00250.00251.00209005295200
2017-02-20256.00258.00256.00257.002800719100
2017-02-17257.00258.00256.00256.002200564600
2017-02-16259.00259.00257.00258.002800722500
2017-02-15260.00260.00258.00258.0054001399600
2017-02-14259.00259.00257.00258.0054001394500
2017-02-13258.00260.00257.00257.0088002276100
2017-02-10258.00259.00257.00257.003700956000
2017-02-09259.00259.00254.00258.0087002227300
2017-02-08253.00260.00253.00260.00110002836100
2017-02-07255.00255.00253.00253.0047001194000
2017-02-06257.00258.00253.00253.0066001688100
2017-02-03252.00254.00252.00253.003100785200
2017-02-02252.00253.00252.00253.0078001971300
2017-02-01251.00253.00250.00252.0044001106100
2017-01-31250.00252.00250.00250.003800952200
2017-01-30252.00252.00251.00251.0074001863200
2017-01-27252.00252.00251.00252.003400855100
2017-01-26253.00253.00251.00252.0066001662700
2017-01-25252.00252.00251.00252.0073001838100
2017-01-24252.00252.00250.00250.0051001280100
2017-01-23250.00251.00249.00250.0065001626600
2017-01-20247.00249.00246.00246.003400839800
2017-01-19247.00251.00246.00246.003900966700
2017-01-18246.00248.00246.00247.0058001429200
2017-01-17249.00250.00248.00248.0041001019400
2017-01-16250.00250.00249.00249.0059001474400
2017-01-13251.00252.00249.00249.003800951300
2017-01-12250.00251.00250.00251.002400600800
2017-01-11251.00251.00249.00250.0065001627000
2017-01-10248.00251.00248.00249.0069001721500
2017-01-06248.00250.00248.00248.00167004145200
2017-01-05249.00250.00246.00250.0091002254300
2017-01-04247.00249.00247.00249.00115002849400
2016-12-30246.00248.00246.00247.0075001848500
2016-12-29248.00249.00247.00248.00222005496600
2016-12-28250.00252.00248.00249.006720016772600
2016-12-27264.00268.00264.00266.004580012151800
2016-12-26264.00265.00263.00264.00199005256400
2016-12-22263.00264.00262.00264.00119003129100
2016-12-21263.00265.00262.00262.00158004160500
2016-12-20264.00264.00262.00263.0098002580500
2016-12-19265.00265.00262.00263.00128003371900
2016-12-16262.00263.00262.00263.0075001969400
2016-12-15263.00264.00261.00263.00103002703400
2016-12-14264.00264.00261.00263.0091002395400
2016-12-13262.00264.00260.00263.0081002117200
2016-12-12261.00263.00259.00260.00150003910500
2016-12-09262.00263.00259.00261.00147003831500
2016-12-08262.00263.00261.00262.0099002591400

   ※ 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