[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 
2017-10-201480.001480.001480.001480.00300444000
2017-10-191480.001480.001469.001469.00400589100
2017-10-181466.001466.001465.001465.00200293100
2017-10-171490.001491.001460.001471.0023003384400
2017-10-161488.001488.001471.001471.00200295900
2017-10-131465.001480.001465.001480.00600882300
2017-10-121490.001490.001466.001466.0060008833400
2017-10-111490.001491.001484.001490.0013001934300
2017-10-101492.001494.001490.001490.007001044500
2017-10-061501.001501.001500.001500.0011001650500
2017-10-051520.001537.001504.001504.0018002740100
2017-10-041500.001535.001500.001520.0021003180700
2017-10-031513.001513.001491.001499.0019002845800
2017-10-021510.001514.001485.001514.0033004940700
2017-09-291503.001527.001499.001520.0018002717100
2017-09-281590.001590.001526.001526.0062009599700
2017-09-271678.001678.001537.001618.001050016757900
2017-09-26159.00205.00159.00173.00578000103010000
2017-09-25160.00160.00157.00157.0070001108000
2017-09-22158.00158.00155.00155.0090001408000
2017-09-21160.00160.00160.00160.004000640000
2017-09-20161.00161.00160.00160.0070001123000
2017-09-19161.00161.00161.00161.006000966000
2017-09-15162.00162.00161.00161.004000646000
2017-09-14165.00165.00161.00161.005000810000
2017-09-13165.00165.00165.00165.001000165000
2017-09-1200
2017-09-1100
2017-09-08166.00166.00166.00166.001000166000
2017-09-07166.00166.00166.00166.004000664000
2017-09-06168.00168.00166.00166.005000834000
2017-09-05172.00172.00172.00172.002000344000
2017-09-04171.00171.00171.00171.001000171000
2017-09-01171.00171.00171.00171.002000342000
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-24169.00169.00169.00169.001000169000
2017-08-2300
2017-08-2200
2017-08-21167.00167.00167.00167.001000167000
2017-08-18165.00167.00165.00167.002000332000
2017-08-17167.00167.00167.00167.001000167000
2017-08-16167.00169.00167.00169.002000336000
2017-08-15169.00169.00169.00169.001000169000
2017-08-14165.00168.00165.00168.002000333000
2017-08-10169.00169.00169.00169.001000169000
2017-08-09170.00170.00169.00169.005000849000
2017-08-08173.00173.00171.00171.003000515000
2017-08-07172.00173.00172.00173.0080001382000
2017-08-04173.00173.00173.00173.00130002249000
2017-08-03173.00173.00173.00173.001000173000
2017-08-0200
2017-08-01172.00172.00172.00172.00100001720000
2017-07-31172.00172.00172.00172.002000344000
2017-07-28172.00172.00171.00171.003000515000
2017-07-27171.00172.00169.00172.00120002050000
2017-07-26173.00173.00173.00173.002000346000
2017-07-25172.00176.00172.00174.00150002612000
2017-07-24172.00172.00172.00172.002000344000
2017-07-21173.00173.00173.00173.001000173000
2017-07-20175.00176.00173.00173.00200003489000
2017-07-19175.00175.00175.00175.001000175000
2017-07-18175.00177.00175.00175.00100001759000
2017-07-14177.00177.00175.00175.004000704000
2017-07-13174.00175.00174.00175.004000697000
2017-07-12174.00174.00174.00174.002000348000
2017-07-11176.00176.00172.00176.00140002441000
2017-07-10176.00176.00176.00176.005000880000
2017-07-07177.00177.00176.00176.003000529000
2017-07-06175.00177.00175.00177.003000527000
2017-07-05179.00180.00179.00180.00240004318000
2017-07-04180.00180.00179.00179.0070001258000
2017-07-03184.00184.00184.00184.004000736000
2017-06-30179.00179.00179.00179.001000179000
2017-06-29179.00179.00179.00179.001000179000
2017-06-2800
2017-06-27178.00181.00178.00179.00100001790000
2017-06-26172.00177.00172.00177.00120002089000
2017-06-23171.00172.00171.00172.00170002909000
2017-06-22172.00174.00172.00174.00140002410000
2017-06-21170.00171.00170.00171.00390006631000
2017-06-20170.00170.00170.00170.001000170000
2017-06-19170.00170.00170.00170.0060001020000
2017-06-16170.00170.00170.00170.00170002890000
2017-06-1500
2017-06-14170.00170.00170.00170.00100001700000
2017-06-1300
2017-06-12165.00167.00165.00167.003000498000
2017-06-09170.00170.00170.00170.0080001360000
2017-06-08170.00170.00170.00170.005000850000
2017-06-0700
2017-06-0600
2017-06-05170.00170.00165.00168.0070001177000
2017-06-0200
2017-06-01168.00168.00168.00168.001000168000
2017-05-3100
2017-05-3000
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

   ※ 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