[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 
2017-01-1715:00536.00536.00536.00536.00500268000
2017-01-1714:00543.00544.00533.00538.0083004464200
2017-01-1713:00543.00544.00540.00544.0024001302100
2017-01-1712:00544.00544.00538.00543.0028001514700
2017-01-1711:00545.00546.00542.00544.0048002611300
2017-01-1710:00543.00545.00542.00544.001800978500
2017-01-1709:00538.00540.00534.00538.0080004294000
2017-01-1615:00547.00547.00547.00547.0043002352100
2017-01-1614:00537.00544.00532.00540.0081004350500
2017-01-1613:00537.00545.00537.00538.0094005083500
2017-01-1612:00534.00537.00534.00537.0042002248400
2017-01-1611:00533.00534.00531.00533.001600853000
2017-01-1610:00528.00534.00524.00533.0068003597200
2017-01-1609:00530.00537.00526.00526.002830014996300
2017-01-1315:00519.00519.00519.00519.001600830400
2017-01-1314:00520.00523.00518.00523.00146007606500
2017-01-1313:00524.00524.00519.00520.00114005946700
2017-01-1312:00525.00525.00523.00524.00133006979200
2017-01-1311:00525.00525.00517.00521.002160011246000
2017-01-1310:00531.00533.00522.00525.003490018409300
2017-01-1309:00544.00550.00526.00530.0016180087090800
2017-01-1215:00563.00563.00563.00563.008900050107000
2017-01-1214:0000
2017-01-1213:0000
2017-01-1212:0000
2017-01-1211:0000
2017-01-1210:0000
2017-01-1209:0000
2017-01-1115:00483.00483.00483.00483.00113005457900
2017-01-1114:0000
2017-01-1113:0000
2017-01-1112:0000
2017-01-1111:0000
2017-01-1110:0000
2017-01-1109:0000
2017-01-1015:0000
2017-01-1014:00407.00407.00403.00403.001300528700
2017-01-1013:00406.00406.00406.00406.0020081200
2017-01-1012:00403.00408.00403.00408.0036001453400
2017-01-1011:0000
2017-01-1010:00400.00400.00400.00400.0010040000
2017-01-1009:00403.00403.00398.00400.0064002568800
2017-01-0615:00404.00404.00404.00404.0010040400
2017-01-0614:00403.00404.00402.00404.00700282400
2017-01-0613:00404.00405.00401.00401.001100443800
2017-01-0612:00404.00405.00401.00402.00400161200
2017-01-0611:0000
2017-01-0610:00401.00402.00400.00400.001000400800
2017-01-0609:00398.00406.00398.00398.001500602600
2017-01-0515:0000
2017-01-0514:00395.00408.00395.00406.0073002924700
2017-01-0513:00395.00395.00394.00394.00600236600
2017-01-0512:0000
2017-01-0511:00394.00395.00394.00395.0080003159800
2017-01-0510:00395.00395.00394.00394.00500197300
2017-01-0509:00390.00395.00390.00395.0045001759600
2017-01-0415:0000
2017-01-0414:00392.00394.00392.00394.0020078600
2017-01-0413:00392.00392.00390.00390.00600234600
2017-01-0412:0000
2017-01-0411:00391.00393.00391.00392.001300509200
2017-01-0410:0000
2017-01-0409:00391.00391.00391.00391.00300117300
2016-12-3015:00392.00392.00392.00392.0010039200
2016-12-3014:00391.00392.00391.00391.00700273800
2016-12-3013:00391.00391.00391.00391.0020078200
2016-12-3012:00391.00391.00391.00391.00300117300
2016-12-3011:00392.00392.00392.00392.001000392000
2016-12-3010:00392.00392.00392.00392.0010039200
2016-12-3009:00389.00392.00388.00392.00300116900
2016-12-2915:0000
2016-12-2914:00388.00393.00388.00393.0030001168900
2016-12-2913:0000
2016-12-2912:00386.00386.00386.00386.0010038600
2016-12-2911:00386.00387.00386.00387.00500193400
2016-12-2910:00387.00387.00387.00387.0010038700
2016-12-2909:00388.00388.00387.00387.00700271000
2016-12-2815:0000
2016-12-2814:00389.00389.00389.00389.0020077800
2016-12-2813:00390.00390.00390.00390.001300507000
2016-12-2812:00387.00387.00387.00387.0010038700
2016-12-2811:0000
2016-12-2810:0000
2016-12-2809:00390.00390.00389.00389.0020077900
2016-12-2715:0000
2016-12-2714:00387.00387.00387.00387.00600232200
2016-12-2713:00387.00387.00387.00387.00400154800
2016-12-2712:00387.00387.00387.00387.0010038700
2016-12-2711:00388.00388.00387.00387.00400154900
2016-12-2710:0000
2016-12-2709:00388.00388.00388.00388.0039001513200
2016-12-2615:0000
2016-12-2614:00387.00387.00387.00387.0020077400
2016-12-2613:0000
2016-12-2612:00392.00392.00387.00387.001200466900
2016-12-2611:0000
2016-12-2610:00388.00395.00388.00395.0036001413700
2016-12-2609:00384.00386.00384.00386.00700269500
2016-12-2215:0000
2016-12-2214:00384.00384.00381.00381.002200842200
2016-12-2213:0000
2016-12-2212:00386.00386.00383.00383.00400153800
2016-12-2211:00386.00387.00386.00387.001000386800
2016-12-2210:00385.00386.00385.00386.0031001195500
2016-12-2209:00384.00384.00382.00382.001000382400
2016-12-2115:0000
2016-12-2114:00387.00387.00387.00387.0020077400
2016-12-2113:0000
2016-12-2112:00386.00386.00386.00386.00400154400
2016-12-2111:00386.00386.00386.00386.0020077200
2016-12-2110:00386.00386.00386.00386.0010038600
2016-12-2109:00385.00386.00385.00386.002400924400
2016-12-2015:0000
2016-12-2014:0000
2016-12-2013:0000
2016-12-2012:0000
2016-12-2011:0000
2016-12-2010:0000
2016-12-2009:00387.00387.00387.00387.00300116100
2016-12-1915:0000
2016-12-1914:0000
2016-12-1913:0000
2016-12-1912:00380.00380.00380.00380.00400152000
2016-12-1911:0000
2016-12-1910:0000
2016-12-1909:00380.00380.00380.00380.00400152000
2016-12-1615:0000
2016-12-1614:00381.00381.00381.00381.0010038100
2016-12-1613:0000
2016-12-1612:0000
2016-12-1611:0000
2016-12-1610:0000
2016-12-1609:0000
2016-12-1515:0000
2016-12-1514:00380.00380.00380.00380.0010038000
2016-12-1513:0000
2016-12-1512:0000
2016-12-1511:00381.00381.00381.00381.0010038100
2016-12-1510:00384.00384.00382.00382.0020076600
2016-12-1509:00381.00384.00381.00384.00300114600
2016-12-1415:0000
2016-12-1414:00383.00386.00378.00381.0045001712500
2016-12-1413:00384.00384.00384.00384.00700268800
2016-12-1412:00386.00386.00385.00385.001000385700
2016-12-1411:0000
2016-12-1410:00385.00386.00385.00386.00300115600
2016-12-1409:00390.00390.00385.00386.001600618300
2016-12-1315:0000
2016-12-1314:00392.00392.00392.00392.0010039200
2016-12-1313:00392.00392.00392.00392.00300117600
2016-12-1312:0000
2016-12-1311:00394.00394.00394.00394.00400157600
2016-12-1310:00392.00392.00392.00392.0010039200
2016-12-1309:00394.00394.00390.00391.001200469400
2016-12-1215:0000
2016-12-1214:00395.00395.00395.00395.0010039500
2016-12-1213:00391.00395.00391.00395.00600235400
2016-12-1212:0000
2016-12-1211:0000
2016-12-1210:0000
2016-12-1209:00392.00395.00392.00395.001200471500
2016-12-0915:0000
2016-12-0914:0000
2016-12-0913:0000
2016-12-0912:00390.00395.00390.00395.00600236100
2016-12-0911:0000
2016-12-0910:00391.00395.00391.00395.001600630600
2016-12-0909:00388.00392.00387.00392.00121004696100
2016-12-0815:00395.00395.00395.00395.00400158000
2016-12-0814:00395.00395.00392.00392.001800709700
2016-12-0813:00389.00395.00389.00395.0045001764300
2016-12-0812:00387.00388.00387.00388.00600232500
2016-12-0811:00387.00387.00387.00387.0010038700
2016-12-0810:00387.00387.00387.00387.0010038700
2016-12-0809:00387.00387.00385.00387.0030001160000

   ※ 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