[9835 東証2部] ジュンテンドー 1時間足 時系列データ

[9835 東証2部] ジュンテンドー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2315:0000
2017-10-2314:00642.00642.00641.00641.00600385100
2017-10-2313:00640.00640.00640.00640.00200128000
2017-10-2312:00639.00639.00635.00639.00300191300
2017-10-2311:00640.00640.00640.00640.0010064000
2017-10-2310:00635.00638.00628.00630.001300821600
2017-10-2309:00641.00641.00635.00635.00600384000
2017-10-2015:0000
2017-10-2014:00628.00630.00627.00627.00400251300
2017-10-2013:00629.00629.00628.00628.00300188600
2017-10-2012:00629.00629.00629.00629.0010062900
2017-10-2011:0000
2017-10-2010:00630.00630.00626.00626.00400251000
2017-10-2009:00627.00629.00627.00627.001300815300
2017-10-1915:0000
2017-10-1914:00630.00630.00630.00630.00500315000
2017-10-1913:00630.00630.00630.00630.0010063000
2017-10-1912:00633.00633.00633.00633.0010063300
2017-10-1911:00632.00632.00632.00632.0010063200
2017-10-1910:0000
2017-10-1909:00631.00631.00631.00631.0016001009600
2017-10-1815:0000
2017-10-1814:00632.00632.00632.00632.00200126400
2017-10-1813:00635.00635.00633.00635.00700443600
2017-10-1812:00634.00635.00634.00635.00200126900
2017-10-1811:00639.00639.00636.00636.00400254900
2017-10-1810:00639.00640.00639.00640.00500319600
2017-10-1809:00639.00640.00637.00637.00300191600
2017-10-1715:0000
2017-10-1714:00638.00638.00636.00637.00600382200
2017-10-1713:00639.00639.00639.00639.0010063900
2017-10-1712:00639.00639.00639.00639.00200127800
2017-10-1711:0000
2017-10-1710:00640.00640.00634.00636.001400891100
2017-10-1709:00633.00640.00633.00640.001400888000
2017-10-1615:0000
2017-10-1614:00641.00641.00640.00640.00900576300
2017-10-1613:00640.00640.00640.00640.0010064000
2017-10-1612:00642.00642.00640.00640.00500320800
2017-10-1611:00638.00641.00638.00641.00600383900
2017-10-1610:00641.00641.00635.00635.00600382500
2017-10-1609:00643.00643.00640.00642.0016001026500
2017-10-1315:0000
2017-10-1314:00640.00640.00640.00640.00300192000
2017-10-1313:00643.00643.00643.00643.00200128600
2017-10-1312:00644.00644.00634.00644.00300192200
2017-10-1311:0000
2017-10-1310:00640.00640.00633.00633.001000637000
2017-10-1309:00643.00643.00641.00641.00600385600
2017-10-1215:00642.00642.00642.00642.0010064200
2017-10-1214:00641.00641.00641.00641.00200128200
2017-10-1213:00642.00642.00638.00638.00800511600
2017-10-1212:00642.00642.00641.00641.00500320900
2017-10-1211:0000
2017-10-1210:00642.00642.00640.00640.00200128200
2017-10-1209:00641.00642.00641.00642.0016001026000
2017-10-1115:00642.00642.00642.00642.00300192600
2017-10-1114:00642.00643.00641.00643.00900577900
2017-10-1113:00643.00643.00642.00642.00600385300
2017-10-1112:00646.00646.00646.00646.00300193800
2017-10-1111:00648.00649.00648.00649.00300194600
2017-10-1110:00644.00648.00644.00648.00800516500
2017-10-1109:00644.00650.00643.00644.0039002512900
2017-10-1015:0000
2017-10-1014:00651.00657.00651.00654.00900588000
2017-10-1013:00652.00657.00651.00656.0030001959800
2017-10-1012:00651.00655.00651.00655.00400261000
2017-10-1011:00650.00650.00650.00650.0010065000
2017-10-1010:00654.00654.00650.00650.001500977800
2017-10-1009:00659.00659.00654.00654.0049003225300
2017-10-0615:00654.00654.00654.00654.0010065400
2017-10-0614:00647.00654.00647.00654.0031002017600
2017-10-0613:00648.00648.00644.00645.001200774200
2017-10-0612:00645.00645.00645.00645.0016001032000
2017-10-0611:0000
2017-10-0610:0000
2017-10-0609:00644.00649.00644.00649.001500968000
2017-10-0515:0000
2017-10-0514:00644.00644.00644.00644.00300193200
2017-10-0513:00646.00646.00645.00645.00700451900
2017-10-0512:00650.00650.00645.00645.00600389500
2017-10-0511:00647.00647.00647.00647.0010064700
2017-10-0510:00647.00647.00645.00645.00400258200
2017-10-0509:00647.00647.00645.00645.00900581100
2017-10-0415:0000
2017-10-0414:00644.00648.00644.00647.00800517400
2017-10-0413:00647.00647.00644.00646.001000645100
2017-10-0412:00647.00647.00647.00647.0010064700
2017-10-0411:00647.00647.00647.00647.00200129400
2017-10-0410:00639.00648.00639.00648.00500321400
2017-10-0409:00644.00649.00637.00639.0027001733700
2017-10-0315:0000
2017-10-0314:00651.00651.00644.00644.00200129500
2017-10-0313:00650.00650.00649.00649.00300194900
2017-10-0312:00650.00652.00646.00646.00800520200
2017-10-0311:00650.00650.00648.00648.00300194800
2017-10-0310:00653.00655.00650.00650.0023001502500
2017-10-0309:00646.00653.00646.00653.0059003823400
2017-10-0215:00649.00649.00649.00649.00200129800
2017-10-0214:00641.00650.00641.00647.001200774000
2017-10-0213:00642.00645.00641.00645.001400899000
2017-10-0212:00639.00645.00639.00641.0017001089600
2017-10-0211:00635.00638.00635.00638.00800508900
2017-10-0210:00635.00635.00634.00634.00400253800
2017-10-0209:00635.00635.00635.00635.001200762000
2017-09-2915:0000
2017-09-2914:00633.00634.00633.00634.00600380000
2017-09-2913:00629.00633.00628.00633.0017001070900
2017-09-2912:00629.00630.00629.00630.00600377900
2017-09-2911:00629.00629.00629.00629.0010062900
2017-09-2910:00630.00630.00630.00630.00500315000
2017-09-2909:00628.00630.00627.00630.001000627900
2017-09-2815:0000
2017-09-2814:00628.00628.00628.00628.00300188400
2017-09-2813:0000
2017-09-2812:00625.00628.00625.00628.00500313500
2017-09-2811:00625.00625.00625.00625.0010062500
2017-09-2810:00621.00622.00621.00622.00200124300
2017-09-2809:00630.00630.00620.00620.0021001314300
2017-09-2715:00630.00630.00630.00630.0010063000
2017-09-2714:00628.00630.00628.00630.00700440400
2017-09-2713:00627.00630.00626.00628.0023001444100
2017-09-2712:00624.00627.00623.00627.001200751200
2017-09-2711:00626.00626.00625.00625.00400250300
2017-09-2710:00624.00627.00624.00626.00700437900
2017-09-2709:00619.00627.00617.00627.001300808200
2017-09-2615:0000
2017-09-2614:00611.00614.00611.00614.00300183800
2017-09-2613:00613.00613.00613.00613.0010061300
2017-09-2612:00613.00613.00610.00613.00500306200
2017-09-2611:00610.00613.00610.00613.001000611300
2017-09-2610:00610.00610.00609.00609.00400243700
2017-09-2609:00610.00610.00609.00609.00500304800
2017-09-2515:00609.00609.00609.00609.0010060900
2017-09-2514:00609.00609.00609.00609.00500304500
2017-09-2513:0000
2017-09-2512:00606.00608.00606.00608.00200121400
2017-09-2511:00606.00606.00606.00606.0010060600
2017-09-2510:00609.00609.00609.00609.0010060900
2017-09-2509:00608.00608.00608.00608.0010060800
2017-09-2215:0000
2017-09-2214:00604.00604.00604.00604.00200120800
2017-09-2213:00604.00605.00604.00605.00200120900
2017-09-2212:0000
2017-09-2211:00605.00605.00603.00603.0017001026300
2017-09-2210:00606.00606.00606.00606.00200121200
2017-09-2209:00607.00608.00605.00605.001200727600
2017-09-2115:00605.00605.00605.00605.0010060500
2017-09-2114:00606.00606.00606.00606.00500303000
2017-09-2113:00608.00608.00605.00605.001100667100
2017-09-2112:0000
2017-09-2111:00609.00609.00609.00609.0010060900
2017-09-2110:00607.00609.00603.00603.0027001633800
2017-09-2109:00603.00607.00603.00607.0028001692100
2017-09-2015:00603.00603.00603.00603.0010060300
2017-09-2014:00604.00604.00604.00604.001000604000
2017-09-2013:00604.00604.00604.00604.001100664400
2017-09-2012:00605.00605.00605.00605.00600363000
2017-09-2011:00605.00605.00605.00605.00200121000
2017-09-2010:00604.00605.00604.00605.00500302400
2017-09-2009:00600.00607.00600.00600.0020001204700
2017-09-1915:0000
2017-09-1914:00602.00602.00599.00599.001100660700
2017-09-1913:00606.00608.00601.00603.0018001088900
2017-09-1912:00608.00608.00608.00608.00200121600
2017-09-1911:00609.00609.00609.00609.0010060900
2017-09-1910:00609.00610.00608.00610.00500304600
2017-09-1909:00598.00610.00597.00610.0077004622100
2017-09-1515:0000
2017-09-1514:00599.00599.00597.00597.00600358400
2017-09-1513:00597.00597.00597.00597.00200119400
2017-09-1512:0000
2017-09-1511:0000
2017-09-1510:0000
2017-09-1509:00597.00598.00596.00596.001200716500

   ※ 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