[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 
2017-05-24255.00255.00253.00254.002000508100
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
2016-12-07264.00264.00259.00262.00176004592900
2016-12-06262.00264.00262.00263.0086002257600
2016-12-05265.00265.00261.00262.0095002501100
2016-12-02262.00264.00261.00264.00100002628200
2016-12-01260.00265.00260.00260.00155004058100
2016-11-30264.00265.00260.00260.00181004742300
2016-11-29268.00268.00258.00263.004180010998100
2016-11-28255.00303.00255.00268.00459400127217700
2016-11-25246.00248.00245.00247.0075001845100
2016-11-24248.00248.00244.00247.00128003153200
2016-11-22246.00247.00244.00247.0042001030300
2016-11-21244.00246.00242.00246.00177004295700
2016-11-18246.00246.00242.00244.00162003941600
2016-11-17243.00246.00243.00246.003400831500
2016-11-16242.00245.00241.00244.00163003951100
2016-11-15247.00247.00243.00245.00190004648000
2016-11-14244.00248.00242.00247.0082002015600
2016-11-11249.00249.00244.00244.0064001581100
2016-11-10242.00246.00242.00244.0059001440600
2016-11-09243.00243.00234.00240.005220012483900
2016-11-08247.00249.00243.00244.0064001569000
2016-11-07245.00250.00243.00247.0088002161200
2016-11-04246.00248.00243.00247.00138003391000
2016-11-02251.00254.00243.00248.00235005824200
2016-11-01260.00263.00250.00252.00247006329000
2016-10-31277.00279.00248.00259.006020015785700
2016-10-28264.00284.00254.00270.0011740031855500
2016-10-27252.00266.00247.00266.006200016001400
2016-10-26244.00255.00241.00254.00336008324500
2016-10-25246.00247.00243.00244.00120002928000
2016-10-24246.00247.00245.00246.0091002238900
2016-10-21245.00245.00241.00245.0088002143800
2016-10-20243.00244.00242.00243.002300558900
2016-10-19241.00244.00241.00243.001700412000
2016-10-18243.00244.00240.00240.0054001302100
2016-10-17242.00244.00241.00244.0067001621000
2016-10-14241.00244.00241.00241.003900943100
2016-10-13242.00243.00241.00241.001000242000
2016-10-12240.00245.00240.00241.002200531300
2016-10-11246.00246.00241.00241.0077001885100
2016-10-07242.00243.00241.00242.002800676900
2016-10-06240.00243.00240.00241.0043001034400
2016-10-05238.00240.00238.00238.003900932200
2016-10-04238.00239.00238.00239.003600860000
2016-10-03238.00239.00237.00239.004100975400
2016-09-30236.00238.00236.00238.00900213200
2016-09-29239.00239.00236.00238.0053001259800
2016-09-28238.00238.00235.00238.003700876800
2016-09-27235.00238.00234.00238.002500589200
2016-09-26239.00239.00233.00235.00118002767200
2016-09-23235.00236.00234.00236.0099002321300
2016-09-21237.00238.00234.00236.0091002143800
2016-09-20239.00239.00236.00236.003400808300
2016-09-16236.00239.00236.00239.002400568300
2016-09-15239.00241.00236.00241.003800906300
2016-09-14240.00240.00233.00239.0049001156700
2016-09-13241.00241.00239.00239.001400335900
2016-09-12239.00240.00238.00238.001900455200
2016-09-09237.00240.00236.00238.003900927800
2016-09-08239.00240.00237.00239.003200764300
2016-09-07237.00239.00235.00239.002900687300
2016-09-06233.00238.00233.00238.0044001033500
2016-09-05233.00234.00232.00233.0051001187400
2016-09-02232.00234.00231.00233.0054001256500
2016-09-01236.00236.00235.00235.00600141100
2016-08-31235.00236.00234.00236.002800657700
2016-08-30234.00235.00234.00235.001000234700
2016-08-29234.00235.00234.00235.001900445800
2016-08-26237.00237.00234.00234.002200516500
2016-08-25235.00238.00235.00236.00900212200
2016-08-24237.00238.00235.00238.0097002289100
2016-08-23240.00240.00236.00240.0077001822100
2016-08-22238.00240.00236.00240.0049001172700
2016-08-19239.00239.00236.00237.0052001239700
2016-08-18235.00237.00233.00237.0059001382400
2016-08-17234.00240.00230.00233.00221005184500
2016-08-16235.00241.00235.00238.00144003428000
2016-08-15237.00237.00233.00234.0090002108100
2016-08-12235.00237.00235.00235.001900447900
2016-08-10235.00235.00230.00232.00186004316000
2016-08-09236.00236.00235.00236.0078001836700
2016-08-08235.00238.00235.00238.001100261100
2016-08-05239.00239.00234.00234.0080001888300
2016-08-04238.00238.00236.00237.0068001610200
2016-08-03239.00241.00238.00240.002100503000
2016-08-02241.00241.00239.00239.001100264700
2016-08-01238.00241.00238.00239.001200286200
2016-07-29237.00239.00237.00238.001100261800
2016-07-28238.00239.00236.00237.0064001518000
2016-07-27237.00237.00236.00237.004000945200
2016-07-26235.00237.00235.00236.00116002728800
2016-07-25239.00240.00237.00238.0064001526400
2016-07-22241.00241.00236.00237.00114002705800
2016-07-21242.00243.00241.00242.001300314600
2016-07-20243.00243.00239.00242.00102002462100
2016-07-19245.00245.00242.00243.0044001068900
2016-07-15244.00245.00243.00245.003100756200
2016-07-14244.00245.00243.00243.002100511000
2016-07-13246.00246.00244.00245.003400833900
2016-07-12248.00248.00242.00246.0045001102300
2016-07-11248.00248.00242.00243.002600636100
2016-07-08242.00242.00238.00240.00111002683000
2016-07-07239.00242.00239.00239.001300312100
2016-07-06239.00241.00239.00239.002600623500
2016-07-05236.00239.00236.00237.0067001593900
2016-07-04233.00235.00233.00235.003400795100
2016-07-01234.00237.00232.00232.0059001379400
2016-06-30231.00247.00231.00233.0060001421800
2016-06-29232.00232.00231.00231.0083001919700
2016-06-28232.00232.00230.00232.0066001523500
2016-06-27230.00234.00230.00231.00141003255300
2016-06-24237.00243.00231.00232.00420009922400
2016-06-23243.00243.00240.00242.001700410400
2016-06-22242.00243.00238.00238.0070001676200
2016-06-21240.00242.00240.00241.00900216500
2016-06-20242.00242.00240.00241.0073001754900
2016-06-17243.00243.00240.00240.0071001710600
2016-06-16245.00246.00243.00243.0048001172300
2016-06-15244.00248.00243.00247.0043001050500
2016-06-14247.00247.00245.00245.0082002015300
2016-06-13247.00247.00246.00246.0051001255700
2016-06-10247.00249.00246.00247.0049001210400
2016-06-09247.00249.00247.00248.00500123900
2016-06-08247.00248.00247.00247.002300568900
2016-06-07248.00250.00247.00248.0047001165800
2016-06-06249.00250.00248.00249.002900721600
2016-06-03249.00249.00248.00248.003300820000
2016-06-02249.00250.00249.00249.003000747700
2016-06-01250.00252.00250.00250.0091002277000
2016-05-31253.00253.00250.00250.0081002028200
2016-05-30251.00252.00249.00250.0080002005500
2016-05-27250.00251.00250.00251.001300325100
2016-05-26251.00252.00251.00251.001000251400
2016-05-25255.00255.00251.00252.001800453400
2016-05-24255.00255.00252.00255.0063001602900
2016-05-23252.00255.00250.00254.003400857600
2016-05-20251.00252.00251.00251.001400351500
2016-05-19251.00252.00250.00251.002400600900

   ※ 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