[9698 JQスタンダード] クレオ 日足 時系列データ

[9698 JQスタンダード] クレオ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20520.00520.00520.00520.0010052000
2017-11-17522.00523.00521.00521.0026001358100
2017-11-16515.00522.00515.00522.001700881800
2017-11-15522.00523.00510.00520.0037001919300
2017-11-14522.00528.00522.00528.00400210000
2017-11-13530.00530.00522.00522.0027001417700
2017-11-10532.00532.00531.00531.00500265800
2017-11-09533.00537.00532.00535.0042002245600
2017-11-08531.00535.00531.00535.001700906100
2017-11-07533.00536.00530.00536.0060003197100
2017-11-06548.00548.00533.00533.0072003901200
2017-11-02536.00536.00529.00529.0036001911600
2017-11-01533.00535.00528.00533.00101005368200
2017-10-31529.00529.00521.00526.002080010906400
2017-10-30557.00557.00500.00529.0014130072642600
2017-10-27562.00563.00553.00557.0056003136800
2017-10-26552.00559.00543.00559.0029001586600
2017-10-25555.00555.00550.00555.0044002439000
2017-10-24549.00554.00549.00554.00900496400
2017-10-23554.00554.00547.00547.00800441200
2017-10-20546.00553.00546.00547.0041002252300
2017-10-19547.00547.00545.00546.00500272900
2017-10-18545.00549.00545.00549.0023001255500
2017-10-17553.00553.00543.00543.0028001525200
2017-10-16550.00554.00538.00551.0049002686600
2017-10-13532.00553.00532.00550.0050002689700
2017-10-12528.00533.00528.00533.0027001432500
2017-10-11530.00530.00521.00521.00900474600
2017-10-10520.00527.00518.00527.0024001258600
2017-10-06522.00522.00517.00517.0036001870600
2017-10-05521.00530.00520.00522.0050002632400
2017-10-04523.00523.00518.00519.0020001043200
2017-10-03531.00531.00525.00526.001800947900
2017-10-02535.00536.00528.00528.00700371800
2017-09-29531.00533.00530.00533.00700371500
2017-09-28530.00532.00530.00531.001200637400
2017-09-27540.00540.00530.00530.00800426800
2017-09-26548.00548.00539.00540.00137007459000
2017-09-25550.00550.00549.00549.0040002198500
2017-09-22526.00530.00526.00530.001500789600
2017-09-21533.00534.00521.00524.00108005705500
2017-09-20513.00523.00513.00523.001400726000
2017-09-19509.00511.00508.00509.0046002342500
2017-09-15510.00512.00507.00508.0035001780200
2017-09-14508.00510.00504.00506.0053002689200
2017-09-13505.00506.00503.00506.0082004139100
2017-09-12503.00505.00503.00505.00300151300
2017-09-11501.00505.00501.00505.0022001110100
2017-09-08506.00506.00506.00506.0010050600
2017-09-07510.00510.00506.00506.00600305600
2017-09-06507.00509.00507.00509.00500253700
2017-09-05509.00518.00506.00506.0064003257200
2017-09-04519.00519.00510.00519.001000517600
2017-09-01515.00515.00515.00515.0010051500
2017-08-31508.00518.00508.00518.0050002555600
2017-08-30510.00510.00510.00510.0010051000
2017-08-29500.00510.00500.00510.00800403800
2017-08-28510.00511.00502.00502.0042002130900
2017-08-25514.00514.00511.00511.0040002055500
2017-08-24516.00520.00512.00513.0031001596300
2017-08-23522.00522.00522.00522.00300156600
2017-08-22519.00524.00512.00524.00900467000
2017-08-21500.00519.00500.00519.0028001419300
2017-08-18493.00501.00490.00501.0024001190400
2017-08-17505.00506.00501.00503.0048002423700
2017-08-16507.00507.00502.00502.0031001562600
2017-08-15504.00507.00503.00507.001000505100
2017-08-14525.00525.00511.00511.001100568500
2017-08-10525.00525.00525.00525.00200105000
2017-08-09542.00542.00520.00533.00125006637500
2017-08-08555.00555.00542.00542.0026001421500
2017-08-07559.00559.00559.00559.0010055900
2017-08-04560.00564.00553.00559.0018001005300
2017-08-03549.00562.00542.00560.0034001899300
2017-08-02552.00552.00552.00552.00300165600
2017-08-01543.00549.00536.00549.0070003782300
2017-07-31566.00566.00545.00548.0060003343700
2017-07-28578.00584.00565.00573.0063003625300
2017-07-27584.00585.00576.00576.0054003150400
2017-07-26585.00585.00574.00584.0043002489700
2017-07-25594.00594.00576.00585.00148008680500
2017-07-24563.00567.00563.00567.00200113000
2017-07-21568.00568.00562.00567.0032001808800
2017-07-20564.00568.00562.00568.0029001635300
2017-07-19562.00568.00561.00564.0030001698100
2017-07-18558.00569.00557.00569.0044002487700
2017-07-14549.00554.00549.00551.0029001595900
2017-07-13566.00567.00536.00559.00108005943500
2017-07-12562.00565.00561.00562.00600337700
2017-07-11560.00568.00560.00563.0085004769000
2017-07-10566.00573.00566.00571.001500855200
2017-07-07563.00569.00563.00564.0044002480100
2017-07-06572.00572.00563.00569.0036002037900
2017-07-05564.00570.00563.00569.0049002770600
2017-07-04579.00587.00563.00567.0092005277100
2017-07-03555.00579.00555.00578.001990011387000
2017-06-30561.00564.00554.00554.00120006683000
2017-06-29568.00568.00558.00565.002720015278000
2017-06-28566.00570.00548.00569.005490030945200
2017-06-27561.00570.00555.00563.002860016112600
2017-06-26566.00573.00552.00568.004660026353600
2017-06-23552.00585.00550.00551.006460036328300
2017-06-22510.00550.00510.00548.004090021764400
2017-06-21494.00510.00494.00507.00114005737500
2017-06-20513.00524.00493.00500.004520022905900
2017-06-19484.00517.00484.00508.003390017041300
2017-06-16465.00492.00464.00479.003280015607500
2017-06-15469.00469.00465.00466.001300607200
2017-06-14465.00470.00453.00467.0096004452700
2017-06-13471.00478.00447.00468.005040023084100
2017-06-12499.00499.00487.00487.0054002682600
2017-06-09498.00500.00496.00497.0057002835700
2017-06-08498.00500.00489.00498.002300011485400
2017-06-07489.00498.00489.00495.0050002474100
2017-06-06496.00496.00489.00489.0030001472800
2017-06-05488.00497.00481.00496.002170010592800
2017-06-02517.00517.00503.00506.00104005278900
2017-06-01520.00530.00507.00507.002620013515600
2017-05-31497.00505.00497.00503.00117005843200
2017-05-30496.00500.00491.00497.00117005814100
2017-05-29501.00502.00495.00499.002950014702800
2017-05-26480.00485.00472.00485.00198009465400
2017-05-25469.00470.00463.00470.00128005990200
2017-05-24461.00463.00459.00463.00108004977500
2017-05-23456.00462.00456.00456.0081003701100
2017-05-22461.00461.00453.00457.00115005265200
2017-05-19454.00458.00454.00458.001800822500
2017-05-18447.00452.00445.00448.00141006338900
2017-05-17460.00460.00444.00447.005430024433200
2017-05-16452.00455.00452.00455.001300588200
2017-05-15441.00465.00439.00450.002860012854500
2017-05-12439.00450.00436.00440.00133005933800
2017-05-11445.00445.00434.00439.0060002614700
2017-05-10444.00445.00442.00445.001100488300
2017-05-09435.00444.00429.00444.0056002465300
2017-05-08429.00442.00427.00435.0088003826200
2017-05-02427.00430.00427.00430.00700299800
2017-05-01425.00427.00425.00427.00500212800
2017-04-28430.00430.00425.00425.002000852100
2017-04-27428.00428.00421.00426.0036001533100
2017-04-26425.00426.00425.00425.00400170200
2017-04-25434.00434.00425.00425.0055002374800
2017-04-24424.00430.00424.00428.0064002729000
2017-04-21432.00440.00432.00438.0032001396500
2017-04-20433.00436.00430.00431.0027001168900
2017-04-19427.00431.00425.00429.001300556900
2017-04-18425.00425.00425.00425.0010042500
2017-04-17432.00438.00425.00425.002100895900
2017-04-14431.00437.00428.00430.002100907600
2017-04-13426.00433.00425.00431.0094004032300
2017-04-12427.00429.00424.00426.003450014756600
2017-04-11419.00430.00419.00427.00187008014100
2017-04-10420.00428.00420.00427.003080013046100
2017-04-07422.00422.00400.00412.00102004182400
2017-04-06423.00423.00404.00421.00182007506400
2017-04-05409.00423.00408.00423.002100862800
2017-04-04426.00426.00397.00410.003740015204600
2017-04-03429.00430.00425.00425.001200512600
2017-03-31425.00430.00425.00429.002300982500
2017-03-30430.00430.00424.00424.00133005714600
2017-03-29430.00430.00430.00430.00400172000
2017-03-28430.00435.00430.00430.0069002979300
2017-03-27436.00438.00435.00435.00600262300
2017-03-24443.00443.00436.00436.0065002854400
2017-03-23445.00445.00435.00444.0050002198000
2017-03-22439.00446.00435.00446.0091004017600
2017-03-21430.00441.00430.00434.0097004206100
2017-03-17430.00433.00430.00433.0036001549800
2017-03-16437.00437.00430.00433.0062002692800
2017-03-15438.00438.00430.00437.00148006394000
2017-03-14445.00445.00436.00437.0053002349300
2017-03-13440.00440.00426.00431.0063002721800
2017-03-10430.00440.00430.00436.0029001266500
2017-03-09430.00433.00429.00430.001600688300
2017-03-08430.00430.00430.00430.0070003010000
2017-03-07430.00436.00428.00430.002350010104500
2017-03-06430.00440.00429.00436.0026001131900
2017-03-03431.00431.00430.00430.001000430300
2017-03-02435.00435.00430.00431.0068002930000
2017-03-01431.00437.00429.00433.0051002200800
2017-02-28426.00434.00426.00431.0033001414500
2017-02-27434.00436.00432.00432.0043001863900
2017-02-24441.00444.00433.00435.0064002814900
2017-02-23435.00441.00431.00441.0037001609800
2017-02-22426.00430.00426.00430.00109004684700
2017-02-21426.00426.00424.00424.002300978900
2017-02-20433.00433.00425.00425.0054002315900
2017-02-17429.00432.00428.00430.00101004337000
2017-02-16420.00428.00419.00421.00107004509200
2017-02-15420.00429.00419.00426.00124005221600
2017-02-14420.00421.00419.00420.00119004999400
2017-02-13424.00424.00419.00419.0052002186500
2017-02-10422.00422.00422.00422.00600253200
2017-02-09420.00424.00416.00424.001100462000
2017-02-08424.00429.00420.00429.00128005426500
2017-02-07429.00431.00421.00424.0054002301300
2017-02-06431.00431.00395.00422.002970012251900
2017-02-03439.00441.00424.00439.0047002047100
2017-02-02445.00445.00417.00440.005280022918300
2017-02-01440.00446.00438.00441.0048002118500
2017-01-31436.00444.00430.00440.00119005178400
2017-01-30428.00445.00428.00443.00156006823200
2017-01-27430.00437.00421.00428.00171007385700
2017-01-26433.00437.00424.00430.0089003856700
2017-01-25433.00437.00419.00433.00153006591900
2017-01-24433.00435.00423.00434.0051002186100
2017-01-23432.00439.00431.00433.0037001608900
2017-01-20433.00433.00428.00431.001900818000
2017-01-19429.00433.00426.00433.0031001332400
2017-01-18421.00430.00419.00428.0076003206200
2017-01-17430.00432.00426.00426.0047002012300
2017-01-16435.00435.00430.00430.0041001768300
2017-01-13430.00435.00430.00435.0052002247600
2017-01-12432.00432.00428.00429.0084003608100
2017-01-11430.00435.00430.00434.0032001378100
2017-01-10432.00432.00430.00430.0047002022800
2017-01-06429.00431.00428.00431.0066002836600
2017-01-05434.00434.00429.00429.002300988100
2017-01-04419.00425.00419.00425.001000421600
2016-12-30419.00419.00419.00419.00600251400
2016-12-29429.00429.00425.00425.00700299900
2016-12-2800
2016-12-27423.00425.00423.00425.00500212000
2016-12-26425.00430.00416.00430.0084003578000
2016-12-22450.00455.00430.00430.003950017426100
2016-12-21425.00436.00414.00432.002690011568800
2016-12-20420.00426.00420.00425.001800765500
2016-12-19430.00430.00418.00420.0050002116200
2016-12-16417.00417.00404.00408.0027001115600
2016-12-15430.00430.00417.00417.00700296800
2016-12-14430.00430.00412.00417.0031001303500
2016-12-13435.00435.00425.00430.001500645900
2016-12-12431.00438.00423.00433.00229009889600
2016-12-09439.00440.00428.00432.0054002350000
2016-12-08436.00436.00425.00436.00102004361300
2016-12-07429.00435.00428.00433.004290018489700
2016-12-06429.00430.00428.00430.00103004421400
2016-12-05435.00435.00402.00429.00168007094200
2016-12-02444.00444.00428.00435.00151006520000
2016-12-01445.00453.00444.00444.00210009370100
2016-11-30438.00460.00438.00445.004230018971100
2016-11-29432.00439.00432.00438.00128005575400
2016-11-28419.00439.00419.00432.002380010241900
2016-11-25413.00414.00401.00413.00208008538000
2016-11-24404.00419.00403.00413.004480018381600
2016-11-22398.00411.00396.00404.00226009088700
2016-11-21389.00405.00385.00398.004970019645900
2016-11-18377.00438.00376.00387.0012620049037100
2016-11-17372.00376.00370.00374.005850021807500
2016-11-16370.00372.00370.00372.0075002778100

   ※ 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