[9476 JQスタンダード] 中央経済社ホールディングス 日足 時系列データ

[9476 JQスタンダード] 中央経済社ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15513.00528.00513.00515.001400725700
2017-12-14520.00520.00506.00506.00600305400
2017-12-13515.00521.00514.00520.001900981000
2017-12-12515.00515.00515.00515.00300154500
2017-12-11510.00514.00510.00514.00500256600
2017-12-08515.00515.00515.00515.0010051500
2017-12-07515.00515.00515.00515.00300154500
2017-12-0600
2017-12-0500
2017-12-04527.00527.00527.00527.00200105400
2017-12-01521.00521.00520.00520.0031001615000
2017-11-30521.00521.00521.00521.0053002761300
2017-11-29522.00522.00522.00522.0010052200
2017-11-2800
2017-11-27530.00530.00530.00530.0010053000
2017-11-24530.00530.00529.00529.00500264700
2017-11-22521.00529.00521.00528.00500262000
2017-11-21521.00521.00521.00521.00300156300
2017-11-2000
2017-11-1700
2017-11-16521.00521.00521.00521.0010052100
2017-11-15521.00521.00521.00521.0021001094100
2017-11-14521.00521.00521.00521.00300156300
2017-11-13528.00528.00521.00521.001800943400
2017-11-10528.00528.00521.00525.001500787900
2017-11-09515.00529.00511.00529.0050002580400
2017-11-08515.00515.00515.00515.0010051500
2017-11-07517.00518.00512.00512.00400206500
2017-11-06517.00519.00514.00519.00400206700
2017-11-02511.00512.00511.00511.00600306800
2017-11-01510.00510.00510.00510.00600306000
2017-10-3100
2017-10-30514.00525.00511.00511.001500779400
2017-10-27512.00512.00512.00512.00600307200
2017-10-26515.00515.00515.00515.0010051500
2017-10-25516.00516.00510.00510.00300154200
2017-10-24512.00512.00508.00508.00700357800
2017-10-23507.00507.00507.00507.0037001875900
2017-10-20507.00507.00507.00507.00200101400
2017-10-19507.00508.00507.00507.00300152200
2017-10-18508.00508.00507.00507.001000507600
2017-10-17507.00507.00507.00507.0010050700
2017-10-16506.00511.00506.00508.00600305200
2017-10-13506.00506.00506.00506.00200101200
2017-10-12506.00506.00506.00506.00200101200
2017-10-11505.00510.00505.00510.001700860200
2017-10-10504.00504.00504.00504.00200100800
2017-10-06503.00503.00503.00503.0010050300
2017-10-05501.00505.00501.00504.00800403200
2017-10-04500.00502.00500.00501.00800400800
2017-10-03499.00499.00499.00499.0010049900
2017-10-02499.00499.00498.00499.001000498900
2017-09-29499.00499.00498.00498.001400697800
2017-09-28502.00502.00499.00499.001400699400
2017-09-27498.00502.00498.00502.0045002244200
2017-09-26512.00524.00511.00522.0036001872700
2017-09-25513.00513.00510.00511.00900461000
2017-09-22505.00505.00500.00500.001700851800
2017-09-21502.00505.00500.00505.001000502100
2017-09-20500.00504.00500.00500.0037001852300
2017-09-19500.00502.00500.00502.001300650500
2017-09-15499.00499.00499.00499.0010049900
2017-09-14499.00499.00499.00499.001600798400
2017-09-13499.00499.00499.00499.0020099800
2017-09-12496.00499.00496.00499.00900448200
2017-09-11495.00498.00495.00498.001300646900
2017-09-08495.00498.00495.00498.00500247800
2017-09-07491.00492.00491.00492.001100540200
2017-09-06499.00499.00499.00499.001000499000
2017-09-05497.00499.00490.00499.001200596600
2017-09-04490.00495.00488.00495.001700836600
2017-09-01490.00491.00490.00491.00300147100
2017-08-31487.00487.00487.00487.0020097400
2017-08-30482.00485.00482.00485.0020096700
2017-08-29483.00489.00482.00488.00600291500
2017-08-28487.00490.00487.00490.00600293400
2017-08-25487.00488.00487.00487.00600292600
2017-08-24480.00481.00480.00481.00300144100
2017-08-23475.00480.00475.00480.00700333500
2017-08-22480.00480.00475.00475.00300143500
2017-08-21492.00492.00480.00480.00700342400
2017-08-18479.00488.00473.00473.0030001434800
2017-08-17480.00480.00477.00480.00900431700
2017-08-16472.00472.00472.00472.001400660800
2017-08-1500
2017-08-14470.00470.00470.00470.00600282000
2017-08-1000
2017-08-09469.00470.00468.00470.0025001172100
2017-08-08473.00473.00473.00473.00900425700
2017-08-07474.00478.00473.00473.001800858000
2017-08-04504.00504.00468.00473.00104004991500
2017-08-03470.00549.00470.00496.005910030573300
2017-08-02469.00470.00469.00469.001300610300
2017-08-01469.00469.00468.00468.0020093700
2017-07-31469.00469.00469.00469.001000469000
2017-07-28468.00469.00468.00469.0020093700
2017-07-27464.00469.00464.00469.002000932700
2017-07-26465.00467.00465.00467.00600280000
2017-07-25463.00464.00463.00464.0020092700
2017-07-24463.00463.00460.00460.0027001248600
2017-07-21461.00463.00461.00463.00400185000
2017-07-20460.00460.00460.00460.0010046000
2017-07-19460.00460.00460.00460.001000460000
2017-07-18462.00465.00462.00465.0020092700
2017-07-14460.00460.00460.00460.0010046000
2017-07-13460.00460.00460.00460.0010046000
2017-07-12457.00457.00457.00457.00800365600
2017-07-11458.00458.00458.00458.0010045800
2017-07-10460.00466.00460.00466.0020092600
2017-07-07459.00460.00457.00457.0062002850700
2017-07-06455.00455.00455.00455.0010045500
2017-07-05457.00459.00457.00458.001600733100
2017-07-04455.00457.00455.00457.00300136700
2017-07-03454.00455.00454.00455.00500227200
2017-06-30455.00455.00453.00453.00300136100
2017-06-29452.00458.00452.00458.001600724700
2017-06-28452.00468.00452.00468.001100507000
2017-06-27445.00446.00445.00446.001900845600
2017-06-26444.00445.00444.00445.0020088900
2017-06-23440.00440.00440.00440.00400176000
2017-06-22440.00440.00440.00440.0020088000
2017-06-21440.00440.00440.00440.0020088000
2017-06-20435.00435.00435.00435.0010043500
2017-06-19436.00436.00435.00435.0020087100
2017-06-16439.00439.00432.00432.0020087100
2017-06-15439.00439.00439.00439.0010043900
2017-06-14436.00444.00436.00444.00400175400
2017-06-13432.00432.00432.00432.00400172800
2017-06-12429.00429.00428.00428.0020085700
2017-06-09436.00436.00428.00428.001900818200
2017-06-08437.00437.00425.00437.002200952000
2017-06-07432.00432.00432.00432.00300129600
2017-06-06439.00439.00432.00432.00300130300
2017-06-05446.00446.00423.00439.0054002333100
2017-06-02446.00450.00446.00446.0031001383000
2017-06-01446.00453.00446.00446.001500670400
2017-05-31448.00448.00439.00446.0024001071400
2017-05-30480.00480.00448.00450.0080003640600
2017-05-29422.00492.00422.00484.00112005183100
2017-05-26420.00422.00420.00422.0020084200
2017-05-25415.00415.00415.00415.00300124500
2017-05-24415.00415.00415.00415.0010041500
2017-05-23417.00417.00415.00415.0020083200
2017-05-22416.00417.00416.00417.0020083300
2017-05-1900
2017-05-18415.00415.00415.00415.00500207500
2017-05-17415.00415.00415.00415.0010041500
2017-05-16415.00415.00415.00415.001600664000
2017-05-15415.00415.00415.00415.0010041500
2017-05-1200
2017-05-11415.00415.00415.00415.0010041500
2017-05-10419.00419.00418.00418.00300125500
2017-05-0900
2017-05-08418.00419.00415.00419.001200501400
2017-05-02417.00417.00417.00417.0020083400
2017-05-01418.00418.00417.00417.00900376000
2017-04-28415.00415.00415.00415.0010041500
2017-04-2700
2017-04-26419.00419.00419.00419.0010041900
2017-04-2500
2017-04-24413.00419.00413.00419.001000414200
2017-04-21421.00421.00413.00413.001300538500
2017-04-20420.00422.00420.00421.001700716500
2017-04-19416.00416.00416.00416.0010041600
2017-04-18416.00416.00416.00416.0010041600
2017-04-1700
2017-04-14419.00419.00419.00419.00400167600
2017-04-1300
2017-04-12415.00415.00415.00415.0010041500
2017-04-1100
2017-04-10415.00415.00415.00415.0010041500
2017-04-07410.00416.00410.00416.0020082600
2017-04-0600
2017-04-05410.00410.00410.00410.001400574000
2017-04-04411.00411.00408.00408.00900367800
2017-04-03413.00413.00413.00413.00300123900
2017-03-31416.00416.00416.00416.00500208000
2017-03-30424.00437.00424.00429.00700300800
2017-03-29413.00414.00413.00414.0020082700
2017-03-2800
2017-03-27412.00413.00412.00413.00400164900
2017-03-24420.00420.00412.00412.001500622000
2017-03-23419.00419.00412.00412.001300539200
2017-03-22430.00430.00417.00419.001700721700
2017-03-21432.00432.00432.00432.001000432000
2017-03-17432.00432.00432.00432.0010043200
2017-03-16432.00432.00432.00432.0010043200
2017-03-15428.00428.00428.00428.0010042800
2017-03-14428.00428.00427.00427.0020085500
2017-03-13436.00436.00436.00436.001000436000
2017-03-1000
2017-03-09427.00427.00427.00427.00300128100
2017-03-0800
2017-03-0700
2017-03-06427.00427.00427.00427.00300128100
2017-03-03422.00422.00422.00422.0010042200
2017-03-02418.00419.00418.00419.00500209100
2017-03-01424.00424.00422.00422.0020084600
2017-02-28434.00434.00434.00434.0010043400
2017-02-2700
2017-02-24435.00435.00435.00435.00800348000
2017-02-23435.00435.00434.00435.001600695900
2017-02-2200
2017-02-21418.00418.00418.00418.00300125400
2017-02-20418.00418.00418.00418.0020083600
2017-02-17417.00421.00417.00418.00900376600
2017-02-16412.00413.00412.00413.0036001483300
2017-02-15412.00415.00412.00413.00300124000
2017-02-14411.00412.00411.00412.00400164500
2017-02-13416.00416.00410.00410.00500207200
2017-02-10418.00420.00416.00416.00400167200
2017-02-09426.00426.00418.00418.0020084400
2017-02-08418.00418.00418.00418.0020083600
2017-02-07426.00426.00426.00426.0020085200
2017-02-06426.00426.00426.00426.0020085200
2017-02-0300
2017-02-02426.00426.00426.00426.00400170400
2017-02-01426.00426.00426.00426.001400596400
2017-01-31426.00426.00426.00426.001300553800
2017-01-3000
2017-01-27426.00426.00426.00426.00500213000
2017-01-26415.00423.00415.00423.0020083800
2017-01-25414.00415.00414.00414.001900787000
2017-01-24420.00420.00420.00420.0020084000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16419.00420.00419.00420.001400587600
2017-01-13421.00421.00419.00419.0020084000
2017-01-12424.00455.00420.00421.0029001257800
2017-01-1100
2017-01-10420.00422.00420.00420.00400168200
2017-01-06417.00420.00417.00420.0020083700
2017-01-05420.00420.00420.00420.00600252000
2017-01-04413.00424.00405.00420.0089003701500
2016-12-30413.00413.00413.00413.0010041300
2016-12-29416.00416.00416.00416.00300124800
2016-12-28416.00416.00416.00416.00600249600
2016-12-27416.00420.00416.00420.00600250500
2016-12-26420.00420.00420.00420.00111004662000
2016-12-22417.00417.00410.00417.00500207800
2016-12-21417.00417.00407.00409.001600659300
2016-12-20415.00418.00415.00418.00500207800
2016-12-19406.00416.00404.00415.0045001846000
2016-12-16408.00408.00405.00406.00300121900
2016-12-1500
2016-12-14406.00406.00404.00404.00700283700
2016-12-13416.00416.00415.00415.00400166300

   ※ 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