[9696 JQスタンダード] ウィザス 日足 時系列データ

[9696 JQスタンダード] ウィザス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21428.00431.00427.00429.0066002833400
2017-11-20433.00433.00426.00427.00189008118600
2017-11-17435.00438.00427.00434.00100004316000
2017-11-16425.00439.00425.00435.0047002016800
2017-11-15439.00440.00423.00428.00231009933500
2017-11-14440.00456.00437.00441.002750012241800
2017-11-13440.00444.00435.00438.002840012469100
2017-11-10428.00453.00428.00432.00156006785700
2017-11-09427.00432.00425.00432.002590011129900
2017-11-08424.00426.00422.00426.0082003469100
2017-11-07423.00426.00420.00421.004100017316500
2017-11-06432.00436.00420.00426.005600023988000
2017-11-02451.00452.00440.00443.002390010654300
2017-11-01457.00457.00451.00451.003130014227700
2017-10-31462.00467.00452.00454.006470029710500
2017-10-30456.00456.00443.00456.009080040956800
2017-10-27437.00438.00434.00435.0040001744600
2017-10-26436.00437.00431.00437.0099004304000
2017-10-25430.00439.00429.00431.0098004241900
2017-10-24436.00437.00425.00429.00214009211800
2017-10-23436.00439.00432.00433.00139006043300
2017-10-20444.00444.00434.00440.002390010459200
2017-10-19440.00460.00431.00447.0010830047935300
2017-10-18424.00436.00421.00436.00202008614900
2017-10-17424.00425.00421.00425.0043001818100
2017-10-16424.00426.00424.00426.0063002676700
2017-10-13429.00429.00420.00424.00214009056600
2017-10-12426.00428.00425.00425.00100004261200
2017-10-11426.00427.00425.00426.00136005791400
2017-10-10418.00425.00418.00423.00143006032900
2017-10-06419.00419.00418.00418.0086003599500
2017-10-05425.00425.00418.00419.002580010858500
2017-10-04422.00423.00418.00420.00185007768700
2017-10-03423.00425.00421.00424.00160006776100
2017-10-02425.00427.00419.00425.002930012404700
2017-09-29431.00431.00409.00418.004220017627600
2017-09-28427.00440.00419.00430.0011040047274900
2017-09-27408.00440.00407.00424.0011710049322800
2017-09-26410.00420.00400.00406.007120029064100
2017-09-25403.00428.00401.00405.0013270054822700
2017-09-22404.00404.00398.00400.0059002358500
2017-09-21405.00406.00400.00404.0099003986400
2017-09-20400.00404.00400.00404.00116004659300
2017-09-19396.00405.00396.00400.00208008327200
2017-09-15396.00397.00392.00395.00133005257700
2017-09-14394.00395.00393.00393.0027001061800
2017-09-13395.00395.00393.00394.001700670500
2017-09-12395.00396.00392.00394.0029001142800
2017-09-11395.00395.00392.00395.001600630200
2017-09-08395.00395.00392.00395.002200867900
2017-09-07388.00396.00388.00395.0066002597700
2017-09-06386.00391.00384.00387.00177006844600
2017-09-05390.00391.00387.00391.00118004587200
2017-09-04394.00394.00390.00393.0058002271500
2017-09-01390.00395.00390.00393.0082003217900
2017-08-31395.00395.00390.00390.0038001493500
2017-08-30395.00395.00392.00392.00106004185700
2017-08-29394.00395.00390.00394.0084003298500
2017-08-28395.00395.00391.00395.00127005005600
2017-08-25393.00394.00390.00392.0050001960700
2017-08-24385.00391.00385.00391.00156006036100
2017-08-23391.00392.00390.00390.0038001485800
2017-08-22388.00389.00386.00389.0060002326200
2017-08-21392.00392.00388.00390.002400935900
2017-08-18395.00395.00389.00392.0044001729900
2017-08-17389.00396.00389.00392.00106004167900
2017-08-16388.00392.00388.00392.0056002178200
2017-08-15387.00390.00385.00388.00155005997700
2017-08-14385.00390.00385.00386.00200007727700
2017-08-10393.00397.00392.00392.00134005286500
2017-08-09397.00397.00394.00395.0055002175000
2017-08-08399.00399.00393.00397.0055002179200
2017-08-07395.00399.00392.00399.0049001938600
2017-08-04395.00395.00389.00392.00131005130800
2017-08-03400.00401.00393.00395.00143005672800
2017-08-02399.00402.00396.00401.00126005030600
2017-08-01398.00402.00398.00401.0091003637500
2017-07-31402.00402.00396.00402.00104004148400
2017-07-28398.00405.00398.00402.00162006492500
2017-07-27399.00400.00396.00398.0092003656200
2017-07-26404.00409.00397.00400.003310013361400
2017-07-25396.00399.00394.00399.00215008508500
2017-07-24392.00398.00389.00394.004450017457000
2017-07-21390.00393.00389.00393.0061002384100
2017-07-20391.00393.00391.00393.0041001607300
2017-07-19391.00392.00386.00391.0040001556200
2017-07-18391.00393.00389.00393.00113004417800
2017-07-14390.00393.00390.00392.0052002036100
2017-07-13389.00394.00387.00393.0090003515900
2017-07-12390.00390.00385.00387.00100003868900
2017-07-11386.00391.00386.00390.0035001357000
2017-07-10384.00389.00384.00385.003570013730400
2017-07-07389.00393.00389.00391.0028001092900
2017-07-06395.00395.00382.00386.004530017563200
2017-07-05400.00403.00394.00395.004350017313600
2017-07-04411.00418.00395.00395.0012810052214100
2017-07-03405.00410.00401.00409.004590018626600
2017-06-30397.00405.00391.00403.004540018224600
2017-06-29384.00410.00383.00400.008060031863700
2017-06-28383.00384.00380.00381.0031001184500
2017-06-27384.00385.00379.00380.00129004929000
2017-06-26387.00387.00382.00383.0080003076600
2017-06-23385.00387.00382.00382.00108004159300
2017-06-22381.00385.00381.00383.00158006040800
2017-06-21379.00380.00379.00380.001100417400
2017-06-20379.00381.00378.00378.0068002581300
2017-06-19376.00379.00376.00378.0048001812400
2017-06-16375.00377.00375.00377.0077002894500
2017-06-15376.00376.00375.00375.0032001202100
2017-06-14376.00378.00374.00377.0059002215500
2017-06-13378.00379.00374.00376.00138005212400
2017-06-12370.00373.00370.00373.0045001667800
2017-06-09373.00373.00370.00370.0062002303600
2017-06-08372.00374.00371.00373.0044001638200
2017-06-07372.00376.00372.00372.0064002384700
2017-06-06375.00377.00373.00373.0069002585900
2017-06-05373.00376.00373.00376.0072002693800
2017-06-02373.00377.00371.00377.00152005673100
2017-06-01375.00378.00373.00373.00153005755600
2017-05-31374.00376.00373.00373.0031001160000
2017-05-30374.00375.00373.00374.0043001608100
2017-05-29371.00374.00370.00373.0084003119900
2017-05-26368.00372.00368.00370.0084003099600
2017-05-25368.00370.00367.00370.00116004272400
2017-05-24368.00371.00368.00371.0045001660500
2017-05-23370.00373.00367.00367.00115004250000
2017-05-22369.00375.00368.00374.0054002004800
2017-05-19370.00371.00368.00369.0036001331700
2017-05-18365.00371.00365.00370.00145005333000
2017-05-17372.00372.00366.00366.0092003385300
2017-05-16374.00375.00370.00371.0070002612200
2017-05-15374.00376.00369.00372.00258009602800
2017-05-12386.00386.00378.00382.00106004040800
2017-05-11387.00387.00385.00386.002400925900
2017-05-10389.00389.00382.00386.0086003311300
2017-05-09385.00389.00382.00389.00187007219000
2017-05-08385.00386.00382.00383.0040001532200
2017-05-02383.00385.00379.00379.0032001219100
2017-05-01378.00390.00378.00379.0066002530500
2017-04-28378.00378.00374.00376.001700638800
2017-04-27380.00380.00373.00375.0048001806600
2017-04-26379.00380.00375.00380.0066002500600
2017-04-25378.00378.00375.00377.0040001503000
2017-04-24375.00377.00371.00374.00131004908600
2017-04-21377.00380.00370.00376.00122004586900
2017-04-20370.00375.00368.00375.0060002235600
2017-04-19369.00372.00366.00368.001500552500
2017-04-18364.00369.00362.00369.0040001456800
2017-04-17363.00364.00360.00364.00217007850600
2017-04-14368.00369.00362.00363.0071002598400
2017-04-13365.00370.00362.00370.0061002231700
2017-04-12371.00372.00365.00367.0039001434200
2017-04-11372.00375.00372.00374.0079002954700
2017-04-10373.00374.00370.00374.0060002232000
2017-04-07366.00372.00366.00371.0087003210400
2017-04-06376.00376.00366.00370.00168006205700
2017-04-05372.00376.00372.00375.0096003578600
2017-04-04376.00376.00361.00370.00263009741500
2017-04-03375.00382.00374.00380.00161006085200
2017-03-31384.00388.00379.00379.00123004700500
2017-03-30392.00392.00384.00384.0069002665900
2017-03-29380.00389.00380.00385.00189007212400
2017-03-28395.00398.00391.00393.004010015777900
2017-03-27402.00402.00395.00398.00218008714400
2017-03-24395.00400.00395.00400.00109004341300
2017-03-23393.00398.00392.00395.0062002442800
2017-03-22397.00399.00392.00392.00154006084400
2017-03-21395.00403.00395.00403.00190007582000
2017-03-17394.00396.00393.00393.0045001773200
2017-03-16396.00396.00393.00394.0061002407500
2017-03-15395.00401.00393.00397.002970011795000
2017-03-14394.00395.00393.00395.0046001812900
2017-03-13398.00400.00394.00395.00167006634700
2017-03-10399.00400.00395.00397.00130005181100
2017-03-09395.00403.00395.00398.0071002826500
2017-03-08404.00405.00391.00399.002920011600500
2017-03-07405.00410.00404.00404.00210008543600
2017-03-06410.00411.00404.00406.00224009122600
2017-03-03410.00414.00403.00409.007050028773100
2017-03-02393.00410.00393.00410.0019630078580700
2017-03-01382.00388.00382.00385.00152005847500
2017-02-28387.00387.00380.00383.00138005294000
2017-02-27385.00387.00373.00387.003400012930000
2017-02-24380.00386.00378.00384.005320020354700
2017-02-23382.00382.00376.00380.00184006980300
2017-02-22373.00381.00373.00381.003000011274200
2017-02-21372.00373.00370.00372.00154005719600
2017-02-20370.00372.00370.00370.0058002151500
2017-02-17372.00373.00370.00372.00146005422900
2017-02-16371.00373.00371.00371.0076002822700
2017-02-15370.00372.00370.00371.00155005739600
2017-02-14371.00372.00370.00370.00138005126600
2017-02-13366.00371.00357.00370.003120011371000
2017-02-10371.00372.00368.00370.00148005481900
2017-02-09367.00370.00367.00370.002940010868100
2017-02-08367.00368.00366.00366.0036001321400
2017-02-07366.00367.00366.00367.0040001465000
2017-02-06367.00367.00364.00366.0067002451600
2017-02-03362.00367.00361.00364.00226008222000
2017-02-02365.00366.00360.00364.00128004656500
2017-02-01363.00368.00363.00367.0056002046900
2017-01-31368.00368.00365.00365.0035001284900
2017-01-30365.00370.00365.00365.0087003188300
2017-01-27368.00369.00360.00368.00144005243900
2017-01-26370.00372.00361.00365.00113004153500
2017-01-25368.00370.00367.00370.0054001989200
2017-01-24369.00369.00355.00363.00208007520800
2017-01-23363.00371.00363.00370.00124004538600
2017-01-20369.00373.00366.00370.00177006535000
2017-01-19369.00370.00366.00370.0061002250000
2017-01-18363.00372.00358.00365.00149005431400
2017-01-17365.00369.00363.00366.0051001862800
2017-01-16370.00373.00364.00370.00159005874500
2017-01-13363.00370.00363.00370.0077002828300
2017-01-12366.00367.00363.00364.0077002814700
2017-01-11366.00371.00363.00364.00117004291000
2017-01-10362.00364.00361.00363.0070002533300
2017-01-06362.00366.00358.00362.0099003576800
2017-01-05360.00365.00359.00359.00127004585000
2017-01-04361.00366.00361.00361.00132004793500
2016-12-30364.00364.00355.00361.0048001732800
2016-12-29362.00364.00359.00360.0058002096700
2016-12-28361.00362.00358.00362.0093003353600
2016-12-27355.00359.00355.00359.00115004099900
2016-12-26351.00354.00351.00354.0070002461900
2016-12-22354.00355.00352.00353.0052001837800
2016-12-21355.00355.00354.00354.0096003406600
2016-12-20350.00353.00347.00353.0083002902400
2016-12-19352.00355.00352.00354.0091003215500
2016-12-16355.00355.00352.00352.0070002476100
2016-12-15355.00357.00353.00353.00100003540000
2016-12-14354.00357.00354.00357.00105003728600
2016-12-13357.00357.00354.00355.0045001601100
2016-12-12353.00358.00353.00354.00273009664400
2016-12-09348.00356.00347.00348.004400015450200
2016-12-08351.00355.00344.00347.00272009511600
2016-12-07347.00349.00346.00346.0066002292100
2016-12-06346.00348.00344.00347.0041001417300
2016-12-05345.00347.00343.00347.0029001000900
2016-12-02341.00348.00341.00345.00125004306300
2016-12-01347.00347.00343.00343.00129004432100
2016-11-30346.00347.00344.00347.0073002517700
2016-11-29341.00348.00341.00346.0097003348400
2016-11-28344.00344.00341.00342.0046001580200
2016-11-25345.00345.00341.00341.0058001985600
2016-11-24343.00345.00342.00342.0099003403300
2016-11-22344.00344.00340.00341.0078002658700
2016-11-21340.00347.00338.00344.00102003490000
2016-11-18337.00341.00337.00340.00257008730300
2016-11-17335.00337.00335.00336.00140004698100

   ※ 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