[9685 JQスタンダード] KYCOMホールディングス 日足 時系列データ

[9685 JQスタンダード] KYCOM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 
2017-11-22342.00345.00340.00343.0060002055000
2017-11-21339.00339.00339.00339.001000339000
2017-11-20338.00338.00338.00338.001000338000
2017-11-17346.00346.00338.00338.002000684000
2017-11-1600
2017-11-15337.00338.00336.00338.0080002699000
2017-11-14344.00344.00340.00342.0080002735000
2017-11-13349.00349.00343.00343.002000692000
2017-11-10349.00349.00349.00349.0030001047000
2017-11-09349.00352.00348.00350.00110003847000
2017-11-08372.00372.00346.00346.006200022056000
2017-11-07388.00388.00379.00380.00150005747000
2017-11-06384.00392.00384.00390.0060002330000
2017-11-02374.00377.00374.00377.002000751000
2017-11-01370.00374.00360.00374.00140005129000
2017-10-31378.00378.00378.00378.002000756000
2017-10-30382.00383.00375.00376.0070002648000
2017-10-27369.00369.00366.00366.0030001101000
2017-10-26371.00373.00371.00373.0030001117000
2017-10-25370.00370.00365.00365.0030001103000
2017-10-24371.00372.00365.00372.0040001479000
2017-10-2300
2017-10-20363.00370.00355.00362.0090003249000
2017-10-19374.00374.00363.00367.00170006222000
2017-10-18374.00377.00373.00374.0080002992000
2017-10-17384.00384.00377.00377.0030001144000
2017-10-16390.00390.00374.00374.00130004960000
2017-10-13401.00409.00376.00382.009100035644000
2017-10-12350.00421.00350.00418.00261000106274000
2017-10-11355.00355.00341.00341.00120004152000
2017-10-10357.00358.00341.00354.00170005963000
2017-10-06405.00405.00355.00359.0015200056857000
2017-10-05330.00402.00330.00402.0019100071346000
2017-10-04327.00327.00322.00322.0040001295000
2017-10-03326.00326.00326.00326.001000326000
2017-10-02325.00325.00325.00325.001000325000
2017-09-29321.00321.00321.00321.002000642000
2017-09-28327.00327.00325.00325.0040001304000
2017-09-2700
2017-09-26322.00322.00320.00320.002000642000
2017-09-25317.00330.00317.00322.0050001616000
2017-09-22316.00320.00316.00320.0070002219000
2017-09-21324.00324.00324.00324.001000324000
2017-09-20323.00323.00323.00323.001000323000
2017-09-19330.00331.00330.00331.0050001652000
2017-09-1500
2017-09-14322.00322.00314.00314.0050001584000
2017-09-13317.00317.00317.00317.001000317000
2017-09-1200
2017-09-11315.00321.00315.00321.003000957000
2017-09-0800
2017-09-07315.00315.00310.00310.003000936000
2017-09-06307.00315.00307.00309.00140004317000
2017-09-05327.00327.00319.00323.0050001619000
2017-09-04319.00319.00319.00319.001000319000
2017-09-0100
2017-08-3100
2017-08-30311.00312.00311.00312.002000623000
2017-08-29316.00316.00316.00316.001000316000
2017-08-28310.00318.00310.00318.0060001876000
2017-08-25318.00318.00318.00318.001000318000
2017-08-24325.00325.00325.00325.0040001300000
2017-08-23322.00322.00317.00317.0050001601000
2017-08-22321.00324.00319.00319.0050001610000
2017-08-21314.00314.00314.00314.001000314000
2017-08-18311.00311.00303.00306.0060001836000
2017-08-17310.00311.00309.00310.00120003720000
2017-08-16302.00302.00302.00302.001000302000
2017-08-15289.00298.00289.00297.0050001478000
2017-08-14300.00300.00289.00289.003400010085000
2017-08-10315.00315.00305.00306.00120003726000
2017-08-09334.00334.00319.00320.00120003852000
2017-08-08329.00342.00329.00334.0040001334000
2017-08-07344.00344.00335.00335.00110003749000
2017-08-0400
2017-08-03354.00355.00354.00355.0030001063000
2017-08-02347.00351.00343.00351.0050001730000
2017-08-01354.00354.00350.00353.0050001757000
2017-07-31352.00353.00349.00353.0040001407000
2017-07-2800
2017-07-27350.00351.00350.00351.0040001401000
2017-07-26357.00357.00350.00350.00110003864000
2017-07-25354.00354.00353.00354.00100003537000
2017-07-2400
2017-07-21357.00357.00356.00356.0070002494000
2017-07-20353.00357.00352.00357.0070002473000
2017-07-19361.00361.00361.00361.001000361000
2017-07-18359.00360.00354.00360.0030001073000
2017-07-14352.00352.00351.00351.0030001055000
2017-07-13356.00356.00352.00352.002000708000
2017-07-12351.00351.00351.00351.001000351000
2017-07-11355.00355.00355.00355.002000710000
2017-07-10363.00363.00355.00355.0030001076000
2017-07-07351.00351.00350.00350.00110003852000
2017-07-06350.00355.00349.00355.0050001759000
2017-07-05358.00358.00351.00352.0040001413000
2017-07-04355.00355.00351.00351.0090003175000
2017-07-03361.00362.00360.00360.0040001444000
2017-06-30353.00362.00352.00362.0070002488000
2017-06-29354.00354.00354.00354.002000708000
2017-06-28357.00357.00357.00357.0030001071000
2017-06-27356.00370.00356.00365.0070002548000
2017-06-26354.00361.00354.00361.0030001069000
2017-06-23354.00361.00354.00354.0080002863000
2017-06-22369.00369.00361.00361.0070002535000
2017-06-21357.00357.00355.00357.0060002138000
2017-06-20355.00373.00355.00359.00120004312000
2017-06-19365.00365.00351.00353.00230008190000
2017-06-16372.00372.00362.00366.00150005516000
2017-06-15375.00377.00373.00373.00160005995000
2017-06-14400.00410.00393.00395.004100016518000
2017-06-13381.00389.00374.00389.002700010345000
2017-06-12398.00400.00381.00381.003800014916000
2017-06-09414.00414.00387.00387.0013300053298000
2017-06-08474.00480.00430.00430.00497000224549000
2017-06-07530.00530.00530.00530.003500018550000
2017-06-06442.00450.00440.00450.00286000127524000
2017-06-05295.00370.00295.00370.0012900046441000
2017-06-02289.00290.00289.00290.0040001157000
2017-06-01289.00289.00288.00288.0050001442000
2017-05-3100
2017-05-30285.00285.00282.00282.0060001704000
2017-05-29289.00289.00285.00287.0080002294000
2017-05-26285.00285.00285.00285.001000285000
2017-05-2500
2017-05-24286.00286.00286.00286.001000286000
2017-05-23286.00286.00285.00285.003000856000
2017-05-22282.00282.00279.00282.003000843000
2017-05-19287.00287.00279.00282.0040001135000
2017-05-1800
2017-05-17288.00288.00288.00288.001000288000
2017-05-16284.00287.00284.00287.0040001143000
2017-05-15289.00289.00281.00281.00150004288000
2017-05-12296.00296.00287.00287.0050001447000
2017-05-11298.00298.00290.00290.0050001463000
2017-05-10296.00296.00293.00293.003000884000
2017-05-0900
2017-05-08301.00301.00301.00301.001000301000
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-27289.00289.00289.00289.001000289000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-21291.00291.00291.00291.001000291000
2017-04-20299.00299.00299.00299.002000598000
2017-04-1900
2017-04-18288.00288.00288.00288.001000288000
2017-04-1700
2017-04-14290.00290.00282.00282.0050001434000
2017-04-13275.00276.00271.00276.003000822000
2017-04-12287.00287.00280.00280.0040001134000
2017-04-11297.00300.00290.00290.0060001778000
2017-04-10308.00313.00308.00313.002000621000
2017-04-07294.00294.00294.00294.002000588000
2017-04-06296.00296.00296.00296.001000296000
2017-04-05310.00310.00296.00296.002000606000
2017-04-04308.00308.00302.00302.003000912000
2017-04-03295.00312.00295.00312.0070002136000
2017-03-31301.00301.00301.00301.001000301000
2017-03-30299.00303.00299.00300.003000902000
2017-03-29299.00300.00295.00300.00180005364000
2017-03-2800
2017-03-27314.00314.00310.00313.003000937000
2017-03-24314.00314.00305.00314.00130004045000
2017-03-23314.00320.00314.00315.00110003495000
2017-03-22315.00315.00314.00314.0040001258000
2017-03-21305.00332.00305.00317.00170005430000
2017-03-17302.00302.00297.00297.0060001802000
2017-03-16310.00310.00302.00302.00170005224000
2017-03-15297.00298.00296.00296.0040001188000
2017-03-14300.00300.00300.00300.0090002700000
2017-03-13302.00302.00286.00296.00200005867000
2017-03-10304.00310.00303.00305.0090002751000
2017-03-09299.00299.00298.00299.0050001494000
2017-03-08293.00300.00293.00298.00140004171000
2017-03-07295.00295.00295.00295.002000590000
2017-03-06298.00298.00295.00295.002000593000
2017-03-03291.00296.00291.00296.002000587000
2017-03-02295.00296.00292.00295.00130003829000
2017-03-01298.00299.00298.00299.0060001793000
2017-02-28299.00300.00295.00298.00120003556000
2017-02-27308.00309.00300.00300.00160004913000
2017-02-24299.00299.00299.00299.003000897000
2017-02-23300.00301.00299.00300.00190005699000
2017-02-22308.00308.00301.00301.00110003338000
2017-02-21300.00320.00297.00310.00250007699000
2017-02-20301.00313.00301.00306.00200006119000
2017-02-17338.00338.00282.00299.0010600031713000
2017-02-16268.00338.00268.00338.005500016651000
2017-02-15269.00269.00260.00260.0090002385000
2017-02-14268.00268.00268.00268.001000268000
2017-02-1300
2017-02-10280.00280.00280.00280.001000280000
2017-02-09270.00273.00265.00272.00100002694000
2017-02-08281.00283.00281.00283.0080002253000
2017-02-07281.00281.00281.00281.001000281000
2017-02-06282.00282.00282.00282.0040001128000
2017-02-03271.00279.00268.00268.0060001630000
2017-02-0200
2017-02-01276.00276.00276.00276.001000276000
2017-01-31277.00277.00277.00277.001000277000
2017-01-30286.00286.00281.00281.0050001420000
2017-01-27284.00284.00278.00278.00100002811000
2017-01-2600
2017-01-2500
2017-01-24277.00277.00277.00277.001000277000
2017-01-23283.00283.00283.00283.001000283000
2017-01-2000
2017-01-19280.00280.00280.00280.002000560000
2017-01-18284.00284.00284.00284.001000284000
2017-01-17274.00277.00268.00277.0060001642000
2017-01-1600
2017-01-13283.00283.00283.00283.001000283000
2017-01-12275.00275.00275.00275.003000825000
2017-01-11277.00279.00277.00277.0070001945000
2017-01-10284.00286.00278.00278.00120003419000
2017-01-0600
2017-01-05285.00285.00277.00277.0040001124000
2017-01-04286.00286.00277.00278.0070001951000
2016-12-3000
2016-12-2900
2016-12-28282.00283.00282.00283.0050001412000
2016-12-27276.00276.00276.00276.002000552000
2016-12-26268.00280.00268.00276.00180004931000
2016-12-22265.00265.00265.00265.001000265000
2016-12-21259.00260.00259.00260.003000779000
2016-12-2000
2016-12-19258.00260.00258.00260.0050001294000
2016-12-16264.00264.00260.00260.0040001048000
2016-12-15263.00263.00263.00263.001000263000
2016-12-14260.00260.00260.00260.002000520000
2016-12-13265.00265.00264.00264.0050001324000
2016-12-12268.00268.00265.00265.00140003719000
2016-12-09263.00263.00256.00256.003000775000
2016-12-08263.00263.00263.00263.002000526000
2016-12-07265.00265.00260.00260.0090002378000
2016-12-06263.00263.00263.00263.001000263000
2016-12-05266.00266.00255.00255.0080002085000
2016-12-02260.00260.00252.00252.002000512000
2016-12-01265.00265.00265.00265.002000530000
2016-11-30253.00253.00253.00253.001000253000
2016-11-29268.00268.00266.00266.002000534000
2016-11-2800
2016-11-25252.00252.00252.00252.001000252000
2016-11-2400
2016-11-22260.00260.00260.00260.001000260000
2016-11-21260.00260.00250.00252.003000762000
2016-11-18255.00255.00255.00255.001000255000

   ※ 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