[9679 JQスタンダード] ホウライ 日足 時系列データ

[9679 JQスタンダード] ホウライ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152532.002532.002509.002509.009002275000
2017-12-142526.002550.002500.002548.0020005051400
2017-12-132485.002518.002485.002486.008001998800
2017-12-122500.002500.002449.002470.00630015465000
2017-12-112500.002500.002500.002500.0011002750000
2017-12-082510.002530.002510.002513.004001008200
2017-12-072528.002550.002501.002530.005001265700
2017-12-062539.002539.002535.002535.00300760900
2017-12-052531.002532.002531.002531.008002024900
2017-12-042502.002531.002502.002531.0016004023400
2017-12-012502.002502.002502.002502.008002001600
2017-11-302487.002501.002487.002501.007001747600
2017-11-292459.002470.002459.002470.008001968500
2017-11-282460.002460.002444.002444.009002206400
2017-11-272455.002455.002455.002455.00100245500
2017-11-242431.002450.002431.002450.0015003663200
2017-11-222420.002430.002420.002430.0010002423600
2017-11-212418.002420.002418.002420.005001209300
2017-11-202412.002412.002401.002401.0014003362500
2017-11-172420.002420.002401.002401.0021005052600
2017-11-162401.002420.002401.002402.0011002649200
2017-11-152373.002400.002373.002395.0031007422600
2017-11-142373.002395.002369.002372.0014003322000
2017-11-132310.002353.002310.002324.0017003968300
2017-11-102304.002304.002304.002304.00400921600
2017-11-092298.002305.002290.002300.008001839800
2017-11-082300.002300.002300.002300.00200460000
2017-11-072300.002300.002270.002271.009002058500
2017-11-062272.002272.002272.002272.00100227200
2017-11-022272.002280.002272.002280.006001366400
2017-11-012266.002278.002266.002272.006001364000
2017-10-312273.002273.002272.002272.009002044900
2017-10-302233.002233.002233.002233.0012002679600
2017-10-272246.002260.002221.002230.0027006057100
2017-10-262250.002250.002230.002230.0019004273000
2017-10-252247.002247.002221.002221.0010002234800
2017-10-242244.002244.002244.002244.00200448800
2017-10-232247.002247.002211.002223.0012002674500
2017-10-202204.002220.002204.002220.0014003090800
2017-10-1900
2017-10-182254.002254.002254.002254.00100225400
2017-10-172222.002270.002222.002231.008001792500
2017-10-162273.002273.002245.002245.009002028200
2017-10-132277.002277.002273.002273.00400910400
2017-10-122274.002274.002274.002274.00100227400
2017-10-112274.002274.002274.002274.00200454800
2017-10-102282.002282.002277.002277.00300683900
2017-10-062284.002284.002281.002281.00200456500
2017-10-052297.002298.002284.002284.00400916300
2017-10-042298.002298.002297.002297.00300689300
2017-10-032297.002297.002284.002284.00300686500
2017-10-022282.002282.002282.002282.00200456400
2017-09-292298.002298.002281.002282.005001144100
2017-09-282299.002299.002298.002298.009002068300
2017-09-272250.002296.002250.002278.0022004981000
2017-09-262419.002419.002400.002400.0016003859300
2017-09-252399.002410.002398.002410.008001920600
2017-09-222372.002400.002367.002397.0013003093700
2017-09-212383.002385.002383.002385.00300715200
2017-09-202377.002377.002375.002375.00200475200
2017-09-192378.002388.002316.002383.0021004970100
2017-09-152350.002399.002350.002378.0023005459700
2017-09-142335.002411.002335.002388.0032007624500
2017-09-132335.002335.002335.002335.00100233500
2017-09-122315.002330.002315.002330.00300697500
2017-09-112310.002315.002310.002315.00400924700
2017-09-082296.002296.002295.002295.005001147700
2017-09-072298.002298.002298.002298.00100229800
2017-09-062295.002300.002295.002300.00300689000
2017-09-052295.002295.002295.002295.007001606500
2017-09-042299.002299.002295.002296.00400918600
2017-09-012295.002299.002295.002299.00200459400
2017-08-312290.002295.002288.002295.006001374200
2017-08-302312.002312.002295.002295.00200460700
2017-08-292306.002306.002294.002294.005001150700
2017-08-282307.002307.002286.002307.0010002299900
2017-08-252264.002270.002264.002270.005001132700
2017-08-242238.002238.002235.002235.00300670800
2017-08-2300
2017-08-2200
2017-08-212245.002245.002240.002240.006001345000
2017-08-182260.002260.002260.002260.00100226000
2017-08-1700
2017-08-162265.002265.002265.002265.00100226500
2017-08-152289.002289.002265.002265.009002053300
2017-08-142260.002278.002260.002278.007001590400
2017-08-102281.002281.002264.002264.00200454500
2017-08-092272.002289.002272.002274.0020004550600
2017-08-082349.002349.002335.002335.00300702200
2017-08-072322.002349.002322.002349.006001403300
2017-08-042344.002344.002341.002341.00400936700
2017-08-032380.002380.002343.002343.005001182500
2017-08-022349.002379.002349.002378.00400948400
2017-08-012349.002388.002349.002388.007001648200
2017-07-312349.002349.002349.002349.00100234900
2017-07-282399.002399.002399.002399.00200479800
2017-07-2700
2017-07-262415.002415.002390.002390.005001204700
2017-07-252399.002433.002399.002400.0039009423400
2017-07-242399.002399.002399.002399.00200479800
2017-07-2100
2017-07-202351.002380.002351.002356.00400946600
2017-07-1900
2017-07-182398.002398.002351.002351.0012002872100
2017-07-142365.002390.002363.002378.0014003327100
2017-07-132351.002364.002351.002364.006001411900
2017-07-122351.002352.002351.002352.00300705400
2017-07-112340.002350.002308.002350.0012002807400
2017-07-102338.002350.002338.002350.00200468800
2017-07-072334.002335.002333.002335.0019004433800
2017-07-062300.002300.002290.002290.007001609000
2017-07-052337.002340.002311.002313.0016003719100
2017-07-042280.002335.002280.002330.0024005547300
2017-07-032275.002275.002266.002275.008001814600
2017-06-302275.002278.002275.002277.008001821300
2017-06-292266.002266.002241.002260.009002023200
2017-06-282245.002249.002240.002249.0010002243700
2017-06-272220.002249.002220.002244.0013002911300
2017-06-262190.002218.002190.002217.0012002653100
2017-06-232179.002189.002171.002189.008001742100
2017-06-222160.002178.002160.002178.0013002816900
2017-06-212150.002160.002150.002160.00200431000
2017-06-202160.002165.002160.002165.00200432500
2017-06-192150.002150.002150.002150.00100215000
2017-06-162150.002150.002150.002150.00100215000
2017-06-152150.002150.002135.002136.005001072100
2017-06-142154.002154.002153.002153.00300646100
2017-06-132138.002138.002138.002138.00100213800
2017-06-122150.002150.002130.002130.007001501500
2017-06-092150.002150.002140.002140.005001073000
2017-06-0800
2017-06-072149.002149.002149.002149.00200429800
2017-06-062149.002149.002149.002149.00200429800
2017-06-052146.002146.002146.002146.00100214600
2017-06-022135.002135.002125.002125.00200426000
2017-06-012122.002122.002122.002122.00200424400
2017-05-312147.002147.002147.002147.00100214700
2017-05-302136.002136.002136.002136.00100213600
2017-05-292136.002136.002130.002130.00300639600
2017-05-262123.002123.002123.002123.00200424600
2017-05-252125.002138.002111.002120.0013002757100
2017-05-242144.002144.002119.002144.0012002556700
2017-05-232144.002144.002122.002128.00300639400
2017-05-222115.002115.002115.002115.00100211500
2017-05-192129.002139.002110.002115.0014002961600
2017-05-182118.002118.002118.002118.00100211800
2017-05-172129.002130.002129.002129.005001064700
2017-05-162136.002136.002131.002131.00200426700
2017-05-152135.002136.002135.002135.0013002775900
2017-05-122144.002144.002135.002135.008001712100
2017-05-112144.002144.002144.002144.00200428800
2017-05-102125.002144.002116.002144.0010002128000
2017-05-0900
2017-05-082106.002106.002075.002106.0011002301200
2017-05-022075.002093.002075.002091.0018003758400
2017-05-012094.002095.002075.002075.006001252700
2017-04-282061.002061.002061.002061.00100206100
2017-04-272031.002083.002031.002081.0018003692300
2017-04-262031.002085.002031.002080.0047009666400
2017-04-252048.002048.002037.002038.0011002246000
2017-04-242042.002042.002040.002040.005001020700
2017-04-212040.002046.002030.002046.009001832200
2017-04-202032.002047.002032.002047.0015003053900
2017-04-192023.002047.002023.002047.005001013900
2017-04-182043.002044.002015.002044.0041008349000
2017-04-172040.002040.002017.002035.0011002234300
2017-04-142046.002046.002040.002040.006001227000
2017-04-132015.002036.002015.002034.005001012100
2017-04-122093.002093.002010.002012.0039008011800
2017-04-112100.002101.002099.002101.0020004200000
2017-04-102141.002141.002090.002101.0016003375600
2017-04-072177.002177.002160.002160.008001734600
2017-04-0600
2017-04-052186.002186.002180.002180.007001527900
2017-04-042210.002210.002189.002189.0010002197000
2017-04-032206.002206.002201.002202.008001762900
2017-03-312238.002242.002222.002222.00400893300
2017-03-302210.002227.002210.002227.006001329400
2017-03-292235.002235.002206.002210.009002003100
2017-03-28225.00227.00224.00224.00100002251000
2017-03-27228.00231.00220.00223.009300020693000
2017-03-24230.00230.00229.00229.00130002989000
2017-03-23232.00234.00232.00232.004000932000
2017-03-22233.00235.00228.00235.00270006256000
2017-03-21240.00240.00236.00239.00110002618000
2017-03-17236.00240.00236.00240.00280006689000
2017-03-16246.00256.00234.00236.007000016973000
2017-03-15284.00285.00246.00254.0017000045368000
2017-03-14226.00298.00226.00268.0026000073050000
2017-03-13221.00230.00221.00226.005500012496000
2017-03-10221.00222.00221.00222.004000885000
2017-03-09219.00221.00219.00221.002000440000
2017-03-08219.00223.00219.00219.0060001324000
2017-03-07225.00225.00217.00218.00180004001000
2017-03-06218.00218.00217.00217.002000435000
2017-03-03217.00218.00217.00218.0060001303000
2017-03-02221.00221.00217.00219.00310006773000
2017-03-01217.00221.00217.00221.00240005280000
2017-02-28220.00220.00216.00216.00110002396000
2017-02-27216.00220.00216.00220.00180003944000
2017-02-24215.00216.00214.00216.00250005377000
2017-02-23215.00215.00215.00215.0060001290000
2017-02-22214.00214.00213.00213.0060001279000
2017-02-21213.00213.00212.00212.002000425000
2017-02-20214.00214.00213.00213.003000640000
2017-02-17210.00215.00210.00215.00120002570000
2017-02-16211.00211.00210.00210.0070001473000
2017-02-15214.00215.00211.00211.0090001912000
2017-02-1400
2017-02-13214.00214.00213.00213.0050001068000
2017-02-10211.00214.00211.00214.0070001490000
2017-02-09213.00213.00212.00212.003000637000
2017-02-0800
2017-02-07213.00213.00213.00213.001000213000
2017-02-0600
2017-02-03212.00212.00212.00212.001000212000
2017-02-02213.00213.00213.00213.001000213000
2017-02-01215.00215.00212.00215.0060001284000
2017-01-3100
2017-01-3000
2017-01-27212.00212.00212.00212.001000212000
2017-01-26212.00212.00212.00212.001000212000
2017-01-25211.00211.00211.00211.0070001477000
2017-01-24208.00208.00208.00208.001000208000
2017-01-23210.00210.00210.00210.001000210000
2017-01-20210.00210.00210.00210.001000210000
2017-01-19210.00210.00208.00208.003000626000
2017-01-18208.00210.00207.00207.003000625000
2017-01-17209.00209.00208.00209.0070001461000
2017-01-1600
2017-01-13213.00213.00212.00212.0060001277000
2017-01-12213.00213.00213.00213.0050001065000
2017-01-11212.00212.00212.00212.001000212000
2017-01-1000
2017-01-06210.00211.00210.00211.004000843000
2017-01-05209.00209.00209.00209.002000418000
2017-01-04209.00211.00209.00211.00120002518000
2016-12-30209.00209.00209.00209.002000418000
2016-12-29210.00210.00210.00210.005100010710000
2016-12-28211.00211.00209.00210.004000840000
2016-12-27209.00210.00209.00210.0090001886000
2016-12-26209.00209.00209.00209.001000209000
2016-12-22212.00212.00212.00212.00120002544000
2016-12-21211.00212.00209.00210.0090001895000
2016-12-20209.00210.00209.00210.0060001257000
2016-12-19212.00212.00211.00211.003000634000
2016-12-16211.00211.00211.00211.001000211000
2016-12-15210.00210.00210.00210.00160003360000
2016-12-14212.00212.00210.00210.0070001472000
2016-12-13212.00212.00212.00212.001000212000

   ※ 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