[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 
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
2016-05-2300
2016-05-20132.00132.00132.00132.001000132000
2016-05-19131.00131.00131.00131.001000131000
2016-05-18131.00131.00131.00131.002000262000
2016-05-17128.00133.00124.00130.00280003570000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11132.00132.00132.00132.001000132000
2016-05-1000
2016-05-09131.00134.00131.00134.002000265000
2016-05-06136.00136.00136.00136.002000272000
2016-05-02134.00134.00134.00134.001000134000
2016-04-28127.00132.00127.00132.005000645000
2016-04-2700
2016-04-2600
2016-04-25129.00132.00129.00132.002000261000
2016-04-2200
2016-04-2100
2016-04-20134.00134.00134.00134.002000268000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05134.00134.00134.00134.002000268000
2016-04-04134.00134.00134.00134.001000134000
2016-04-01132.00132.00132.00132.002000264000
2016-03-31129.00129.00129.00129.001000129000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-23134.00134.00134.00134.001000134000
2016-03-22134.00134.00134.00134.003000402000
2016-03-1800
2016-03-1700
2016-03-16133.00133.00133.00133.003000399000
2016-03-15128.00132.00128.00132.004000520000
2016-03-14132.00132.00130.00132.003000394000
2016-03-11126.00130.00126.00130.002000256000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07131.00131.00131.00131.001000131000
2016-03-04128.00131.00128.00131.005000648000
2016-03-0300
2016-03-02125.00128.00125.00128.004000503000
2016-03-01130.00130.00125.00125.003000380000
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-24127.00127.00127.00127.001000127000
2016-02-2300
2016-02-22127.00127.00127.00127.001000127000
2016-02-1900
2016-02-18124.00124.00120.00124.004000492000
2016-02-1700
2016-02-1600
2016-02-15120.00124.00120.00124.005000607000
2016-02-12127.00127.00115.00124.00140001708000
2016-02-10134.00134.00124.00124.004000526000
2016-02-0900
2016-02-0800
2016-02-05134.00134.00134.00134.002000268000
2016-02-04133.00133.00133.00133.002000266000
2016-02-0300
2016-02-0200
2016-02-01130.00133.00130.00133.0080001052000
2016-01-2900
2016-01-2800
2016-01-27128.00128.00128.00128.001000128000
2016-01-2600
2016-01-25125.00129.00125.00129.003000379000
2016-01-2200
2016-01-2100
2016-01-20130.00130.00130.00130.002000260000
2016-01-1900
2016-01-18125.00127.00125.00127.003000379000
2016-01-15133.00133.00133.00133.001000133000
2016-01-14133.00133.00128.00128.002000261000
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-06134.00134.00133.00133.003000401000
2016-01-05134.00134.00134.00134.003000402000
2016-01-04131.00131.00131.00131.001000131000
2015-12-30131.00131.00130.00131.004000523000
2015-12-29131.00131.00131.00131.001000131000
2015-12-28125.00132.00125.00132.0080001023000
2015-12-25129.00129.00129.00129.001000129000
2015-12-24131.00131.00130.00130.00220002862000
2015-12-22131.00131.00131.00131.005000655000
2015-12-21133.00133.00130.00131.00130001707000
2015-12-18134.00134.00134.00134.002000268000
2015-12-17133.00135.00133.00133.00100001334000
2015-12-16136.00136.00131.00133.00340004522000
2015-12-15132.00135.00132.00135.00130001740000
2015-12-14136.00136.00132.00132.00110001475000
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-07141.00141.00141.00141.004000564000
2015-12-04136.00140.00136.00140.004000552000
2015-12-03141.00141.00141.00141.004000564000
2015-12-02137.00139.00137.00139.002000276000
2015-12-01140.00140.00140.00140.001000140000
2015-11-30137.00138.00134.00138.004000545000
2015-11-27142.00142.00137.00141.0080001116000
2015-11-26137.00141.00137.00141.00150002093000

   ※ 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