[9826 東証2部] JEUGIA 日足 時系列データ

[9826 東証2部] JEUGIA (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-22166.00166.00166.00166.001000166000
2017-05-19165.00165.00165.00165.001000165000
2017-05-18165.00165.00165.00165.001000165000
2017-05-17165.00165.00165.00165.00100001650000
2017-05-1600
2017-05-1500
2017-05-12161.00161.00161.00161.001000161000
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-08161.00161.00161.00161.001000161000
2017-05-0200
2017-05-01159.00159.00159.00159.001000159000
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-20157.00157.00157.00157.001000157000
2017-04-1900
2017-04-18154.00156.00154.00156.002000310000
2017-04-1700
2017-04-1400
2017-04-13149.00154.00149.00154.002000303000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-05157.00157.00157.00157.002000314000
2017-04-04157.00157.00157.00157.001000157000
2017-04-03157.00157.00157.00157.003000471000
2017-03-31161.00161.00157.00157.0090001441000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-24170.00170.00170.00170.005000850000
2017-03-2300
2017-03-22170.00170.00170.00170.00150002550000
2017-03-21169.00169.00169.00169.001000169000
2017-03-17168.00168.00168.00168.005000840000
2017-03-16166.00166.00166.00166.001000166000
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-08166.00166.00166.00166.001000166000
2017-03-0700
2017-03-06170.00170.00170.00170.001000170000
2017-03-0300
2017-03-0200
2017-03-01170.00170.00170.00170.003000510000
2017-02-28172.00172.00167.00170.00290004924000
2017-02-27170.00170.00170.00170.00200003400000
2017-02-24165.00165.00165.00165.003000495000
2017-02-23162.00162.00162.00162.001000162000
2017-02-2200
2017-02-2100
2017-02-20164.00164.00164.00164.002000328000
2017-02-1700
2017-02-1600
2017-02-15163.00163.00163.00163.001000163000
2017-02-14162.00166.00162.00166.00100001633000
2017-02-13160.00160.00160.00160.005000800000
2017-02-1000
2017-02-09155.00161.00155.00160.00140002226000
2017-02-08162.00162.00160.00160.005000802000
2017-02-07162.00162.00159.00159.006000969000
2017-02-06163.00165.00158.00165.00130002071000
2017-02-03157.00161.00157.00159.0070001108000
2017-02-02156.00158.00155.00155.00160002490000
2017-02-01155.00155.00155.00155.003000465000
2017-01-31154.00155.00154.00155.002000309000
2017-01-30154.00155.00154.00155.005000773000
2017-01-27154.00154.00154.00154.001000154000
2017-01-26154.00154.00154.00154.001000154000
2017-01-25149.00154.00149.00154.002000303000
2017-01-24151.00151.00151.00151.001000151000
2017-01-2300
2017-01-20155.00155.00155.00155.001000155000
2017-01-19151.00153.00151.00153.003000457000
2017-01-1800
2017-01-17151.00153.00151.00153.004000606000
2017-01-16154.00157.00154.00156.0090001391000
2017-01-1300
2017-01-12162.00162.00162.00162.003000486000
2017-01-11154.00160.00154.00160.00120001882000
2017-01-10152.00152.00152.00152.0070001064000
2017-01-0600
2017-01-05158.00158.00156.00157.00100001568000
2017-01-04156.00156.00156.00156.005000780000
2016-12-30149.00153.00149.00153.00210003200000
2016-12-29144.00148.00144.00148.00100001470000
2016-12-28145.00146.00145.00146.004000581000
2016-12-27139.00143.00139.00143.007000993000
2016-12-26141.00141.00141.00141.001000141000
2016-12-2200
2016-12-2100
2016-12-20141.00141.00141.00141.002000282000
2016-12-1900
2016-12-16141.00141.00141.00141.001000141000
2016-12-1500
2016-12-1400
2016-12-13140.00140.00140.00140.001000140000
2016-12-12139.00139.00139.00139.001000139000
2016-12-09136.00140.00136.00140.00180002465000
2016-12-08142.00142.00142.00142.002000284000
2016-12-0700
2016-12-06142.00144.00142.00142.00110001572000
2016-12-05142.00142.00142.00142.002000284000
2016-12-02140.00140.00137.00140.003000417000
2016-12-01139.00139.00139.00139.002000278000
2016-11-30139.00139.00138.00138.002000277000
2016-11-29137.00137.00137.00137.001000137000
2016-11-2800
2016-11-2500
2016-11-24137.00137.00137.00137.002000274000
2016-11-22137.00137.00137.00137.001000137000
2016-11-21137.00137.00137.00137.003000411000
2016-11-1800
2016-11-1700
2016-11-16137.00137.00137.00137.001000137000
2016-11-15137.00137.00137.00137.001000137000
2016-11-14132.00135.00132.00135.007000941000
2016-11-11135.00135.00135.00135.002000270000
2016-11-10132.00135.00132.00135.0080001076000
2016-11-0900
2016-11-08135.00135.00135.00135.001000135000
2016-11-07136.00136.00136.00136.001000136000
2016-11-04132.00135.00132.00135.004000533000
2016-11-0200
2016-11-01134.00134.00132.00134.006000800000
2016-10-31131.00133.00131.00133.004000526000
2016-10-2800
2016-10-2700
2016-10-26134.00134.00130.00133.007000920000
2016-10-2500
2016-10-24134.00134.00134.00134.001000134000
2016-10-21133.00133.00133.00133.001000133000
2016-10-20133.00133.00133.00133.004000532000
2016-10-1900
2016-10-18133.00133.00133.00133.001000133000
2016-10-1700
2016-10-14133.00133.00133.00133.007000931000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05133.00133.00133.00133.002000266000
2016-10-0400
2016-10-03134.00134.00130.00133.005000657000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-20133.00133.00133.00133.003000399000
2016-09-16133.00133.00131.00131.002000264000
2016-09-15130.00130.00130.00130.004000520000
2016-09-1400
2016-09-13134.00134.00131.00134.003000399000
2016-09-12132.00132.00131.00131.00100001317000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05137.00137.00137.00137.002000274000
2016-09-02136.00136.00136.00136.002000272000
2016-09-01136.00136.00136.00136.001000136000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25136.00136.00136.00136.001000136000
2016-08-2400
2016-08-23133.00136.00133.00134.004000536000
2016-08-22140.00140.00140.00140.001000140000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05140.00140.00140.00140.002000280000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01140.00140.00140.00140.005000700000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22139.00139.00139.00139.001000139000
2016-07-21139.00139.00139.00139.001000139000
2016-07-20137.00137.00137.00137.007000959000
2016-07-19134.00134.00134.00134.002000268000
2016-07-15131.00133.00129.00133.004000522000
2016-07-14132.00132.00128.00128.002000260000
2016-07-1300
2016-07-1200
2016-07-11130.00130.00130.00130.001000130000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05132.00132.00132.00132.004000528000
2016-07-04127.00131.00127.00131.003000389000
2016-07-01130.00130.00130.00130.001000130000
2016-06-30127.00127.00127.00127.001000127000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20132.00133.00132.00133.006000793000
2016-06-1700
2016-06-16132.00132.00132.00132.001000132000
2016-06-15126.00132.00120.00132.00360004455000
2016-06-14125.00131.00125.00131.0090001150000
2016-06-13130.00130.00130.00130.001000130000
2016-06-10129.00132.00129.00130.005000652000
2016-06-09131.00133.00131.00133.005000663000
2016-06-0800
2016-06-07132.00136.00132.00136.002000268000
2016-06-06135.00135.00135.00135.003000405000
2016-06-0300
2016-06-0200
2016-06-01135.00135.00135.00135.002000270000
2016-05-3100
2016-05-3000
2016-05-27133.00133.00133.00133.005000665000
2016-05-2600
2016-05-25132.00132.00132.00132.001000132000
2016-05-2400

   ※ 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。 

s7db.com Twitter Blog