[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 
2017-07-2115:00588.00588.00588.00588.00500294000
2017-07-2114:00589.00590.00588.00590.00600353700
2017-07-2113:00589.00589.00589.00589.0010058900
2017-07-2112:00589.00589.00589.00589.0010058900
2017-07-2111:0000
2017-07-2110:0000
2017-07-2109:00589.00593.00589.00589.001200708900
2017-07-2015:00589.00589.00589.00589.00700412300
2017-07-2014:00589.00598.00589.00598.0043002544700
2017-07-2013:00591.00591.00585.00590.0034001995900
2017-07-2012:00587.00591.00587.00591.001300765500
2017-07-2011:00587.00589.00587.00589.00200117600
2017-07-2010:00586.00587.00586.00587.00200117300
2017-07-2009:00586.00590.00586.00586.0028001646300
2017-07-1915:00589.00589.00589.00589.0010058900
2017-07-1914:00589.00590.00589.00589.0033001944700
2017-07-1913:00588.00590.00586.00590.0018001057000
2017-07-1912:00589.00589.00587.00588.00500294100
2017-07-1911:00588.00588.00586.00586.00600352000
2017-07-1910:00589.00589.00586.00587.0021001231600
2017-07-1909:00590.00595.00586.00592.00110006496300
2017-07-1815:0000
2017-07-1814:00599.00600.00599.00600.00500299700
2017-07-1813:00597.00597.00597.00597.00600358200
2017-07-1812:0000
2017-07-1811:00593.00593.00593.00593.00200118600
2017-07-1810:00595.00595.00588.00588.0019001122600
2017-07-1809:00593.00603.00588.00603.0071004212200
2017-07-1415:00608.00608.00608.00608.00300182400
2017-07-1414:00609.00609.00600.00606.00700422300
2017-07-1413:00609.00609.00609.00609.00300182700
2017-07-1412:00606.00606.00601.00602.00700422100
2017-07-1411:00602.00602.00602.00602.00200120400
2017-07-1410:00612.00612.00612.00612.0010061200
2017-07-1409:00603.00615.00590.00615.00129007723900
2017-07-1315:00605.00605.00605.00605.0010060500
2017-07-1314:00607.00610.00603.00610.0034002063100
2017-07-1313:00605.00607.00602.00604.001100665000
2017-07-1312:00611.00611.00605.00605.0028001697300
2017-07-1311:00611.00611.00611.00611.0010061100
2017-07-1310:00614.00614.00607.00609.001100670400
2017-07-1309:00613.00615.00609.00615.0048002933600
2017-07-1215:0000
2017-07-1214:00615.00615.00614.00615.00800491700
2017-07-1213:00618.00618.00615.00616.0017001046300
2017-07-1212:00618.00618.00617.00617.00300185200
2017-07-1211:00616.00617.00616.00616.00300184900
2017-07-1210:00617.00617.00616.00616.00200123300
2017-07-1209:00631.00631.00615.00617.0058003619900
2017-07-1115:0000
2017-07-1114:00632.00633.00630.00630.0043002713100
2017-07-1113:00633.00634.00633.00633.00900569900
2017-07-1112:00632.00634.00632.00633.001500948400
2017-07-1111:00632.00632.00632.00632.0010063200
2017-07-1110:00639.00639.00633.00633.0016001018100
2017-07-1109:00658.00658.00638.00639.00126008166500
2017-07-1015:0000
2017-07-1014:00646.00656.00642.00648.0062004025800
2017-07-1013:00641.00660.00640.00647.0073004722700
2017-07-1012:00640.00649.00640.00640.0053003403600
2017-07-1011:0000
2017-07-1010:00622.00633.00620.00626.0077004826800
2017-07-1009:00674.00674.00595.00624.009160059468600
2017-07-0715:00604.00604.00604.00604.00200120800
2017-07-0714:00594.00604.00593.00604.0036002158100
2017-07-0713:00597.00599.00593.00594.0047002796400
2017-07-0712:00598.00598.00592.00592.0065003884100
2017-07-0711:00592.00592.00592.00592.00400236800
2017-07-0710:00591.00591.00590.00591.0029001713700
2017-07-0709:00591.00593.00590.00593.00114006743200
2017-07-0615:00592.00592.00592.00592.00500296000
2017-07-0614:00590.00592.00590.00590.0017001003500
2017-07-0613:00585.00591.00584.00590.0077004532900
2017-07-0612:00589.00589.00585.00585.001500881500
2017-07-0611:00586.00591.00586.00589.0054003183400
2017-07-0610:00583.00587.00580.00584.0038002216800
2017-07-0609:00574.00582.00572.00580.00131007549500
2017-07-0515:00572.00572.00572.00572.00800457600
2017-07-0514:00565.00568.00565.00568.00700397300
2017-07-0513:00567.00567.00567.00567.00300170100
2017-07-0512:00567.00567.00563.00563.00700394900
2017-07-0511:00560.00560.00560.00560.0010056000
2017-07-0510:00565.00565.00560.00560.0033001858500
2017-07-0509:00566.00570.00565.00565.0044002491300
2017-07-0415:0000
2017-07-0414:00560.00560.00559.00559.00800447700
2017-07-0413:00561.00561.00561.00561.00400224400
2017-07-0412:0000
2017-07-0411:00562.00562.00562.00562.00200112400
2017-07-0410:00562.00563.00562.00563.00500281300
2017-07-0409:00560.00562.00560.00562.0018001009000
2017-07-0315:00562.00562.00562.00562.0010056200
2017-07-0314:00562.00562.00561.00561.00500280700
2017-07-0313:00561.00562.00561.00562.00500280800
2017-07-0312:00561.00561.00561.00561.0010056100
2017-07-0311:00560.00560.00560.00560.00200112000
2017-07-0310:0000
2017-07-0309:00560.00561.00559.00559.001000560000
2017-06-3015:0000
2017-06-3014:00558.00558.00558.00558.001500837000
2017-06-3013:00558.00558.00558.00558.0010055800
2017-06-3012:00558.00558.00558.00558.00200111600
2017-06-3011:00560.00560.00559.00559.00200111900
2017-06-3010:0000
2017-06-3009:00560.00560.00559.00559.001200671500
2017-06-2915:0000
2017-06-2914:00559.00560.00559.00560.0022001231100
2017-06-2913:00559.00559.00559.00559.00400223600
2017-06-2912:00559.00559.00559.00559.0010055900
2017-06-2911:00559.00559.00559.00559.00200111800
2017-06-2910:00559.00559.00559.00559.0010055900
2017-06-2909:00559.00559.00559.00559.00200111800
2017-06-2815:0000
2017-06-2814:00558.00558.00558.00558.00200111600
2017-06-2813:0000
2017-06-2812:00556.00556.00556.00556.00300166800
2017-06-2811:0000
2017-06-2810:0000
2017-06-2809:00555.00556.00555.00555.00600333100
2017-06-2715:0000
2017-06-2714:00556.00558.00555.00558.001600888500
2017-06-2713:00557.00557.00557.00557.00300167100
2017-06-2712:00557.00557.00557.00557.0010055700
2017-06-2711:00559.00559.00556.00556.00200111500
2017-06-2710:00558.00558.00556.00556.001300724900
2017-06-2709:00559.00559.00558.00558.00800447000
2017-06-2615:0000
2017-06-2614:0000
2017-06-2613:00556.00560.00555.00560.00800446300
2017-06-2612:00562.00562.00550.00558.0078004337700
2017-06-2611:00562.00562.00562.00562.00300168600
2017-06-2610:00563.00563.00562.00562.00200112500
2017-06-2609:00567.00567.00560.00565.0059003321800
2017-06-2315:0000
2017-06-2314:00566.00566.00566.00566.00500283000
2017-06-2313:00563.00563.00563.00563.00200112600
2017-06-2312:00563.00564.00563.00564.0029001632800
2017-06-2311:00564.00568.00564.00564.00300169600
2017-06-2310:00564.00565.00563.00565.0020001128300
2017-06-2309:00569.00569.00564.00564.0018001021000
2017-06-2215:00565.00565.00565.00565.001000565000
2017-06-2214:00569.00572.00563.00563.0045002547700
2017-06-2213:00568.00571.00567.00568.0020001139600
2017-06-2212:00567.00568.00567.00567.0035001984900
2017-06-2211:0000
2017-06-2210:0000
2017-06-2209:00574.00574.00571.00571.00700401000
2017-06-2115:0000
2017-06-2114:00574.00574.00574.00574.0010057400
2017-06-2113:00570.00574.00570.00574.00200114400
2017-06-2112:00570.00570.00570.00570.00200114000
2017-06-2111:00574.00574.00574.00574.0010057400
2017-06-2110:00571.00574.00569.00573.001100627700
2017-06-2109:00573.00574.00570.00570.00500286000
2017-06-2015:0000
2017-06-2014:00573.00573.00573.00573.0010057300
2017-06-2013:0000
2017-06-2012:00571.00574.00570.00574.00400228600
2017-06-2011:00571.00571.00570.00570.00200114100
2017-06-2010:00575.00575.00572.00572.00200114700
2017-06-2009:00575.00575.00575.00575.00900517500
2017-06-1915:00575.00575.00575.00575.00500287500
2017-06-1914:00574.00574.00574.00574.00400229600
2017-06-1913:00573.00573.00573.00573.00200114600
2017-06-1912:0000
2017-06-1911:00574.00574.00574.00574.0010057400
2017-06-1910:0000
2017-06-1909:00573.00573.00573.00573.00700401100
2017-06-1615:0000
2017-06-1614:00570.00570.00570.00570.0010057000
2017-06-1613:00570.00570.00568.00570.00600341800
2017-06-1612:00572.00572.00572.00572.0010057200
2017-06-1611:0000
2017-06-1610:00572.00572.00572.00572.0010057200
2017-06-1609:00567.00567.00567.00567.00700396900

   ※ 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