[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 
2017-04-2515:0000
2017-04-2514:00579.00579.00569.00569.0023001316400
2017-04-2513:00577.00577.00575.00575.001600921600
2017-04-2512:00576.00582.00576.00582.00400231100
2017-04-2511:00577.00577.00577.00577.0010057700
2017-04-2510:00580.00580.00576.00577.001000576500
2017-04-2509:00576.00584.00576.00582.001400810600
2017-04-2415:0000
2017-04-2414:00585.00585.00575.00576.001000579900
2017-04-2413:00583.00585.00583.00585.00600350200
2017-04-2412:00582.00583.00582.00583.00200116500
2017-04-2411:00586.00586.00582.00582.00300175400
2017-04-2410:00580.00587.00580.00587.001200700400
2017-04-2409:00580.00583.00575.00580.0039002261800
2017-04-2115:00573.00573.00573.00573.0010057300
2017-04-2114:00578.00579.00573.00573.001200690800
2017-04-2113:00579.00579.00573.00574.001200690800
2017-04-2112:00571.00579.00571.00579.0032001832800
2017-04-2111:00599.00599.00581.00581.00600355300
2017-04-2110:00576.00600.00576.00598.0061003602900
2017-04-2109:00560.00587.00560.00587.00122006903800
2017-04-2015:0000
2017-04-2014:00540.00540.00540.00540.0010054000
2017-04-2013:00540.00540.00540.00540.00200108000
2017-04-2012:00540.00540.00540.00540.0010054000
2017-04-2011:00537.00537.00537.00537.00300161100
2017-04-2010:00540.00540.00537.00537.00900484400
2017-04-2009:00538.00540.00538.00540.00200107800
2017-04-1915:00540.00540.00540.00540.0010054000
2017-04-1914:00540.00540.00540.00540.0010054000
2017-04-1913:00539.00539.00537.00537.00200107600
2017-04-1912:00536.00536.00536.00536.0010053600
2017-04-1911:0000
2017-04-1910:00540.00540.00536.00536.00200107600
2017-04-1909:00540.00540.00536.00536.00300161200
2017-04-1815:0000
2017-04-1814:00540.00540.00540.00540.0010054000
2017-04-1813:00542.00542.00542.00542.00200108400
2017-04-1812:00542.00542.00542.00542.0010054200
2017-04-1811:00545.00545.00542.00542.00200108700
2017-04-1810:0000
2017-04-1809:00545.00545.00545.00545.00200109000
2017-04-1715:00542.00542.00542.00542.0010054200
2017-04-1714:0000
2017-04-1713:0000
2017-04-1712:00542.00542.00541.00541.00200108300
2017-04-1711:0000
2017-04-1710:00545.00545.00545.00545.0010054500
2017-04-1709:00547.00548.00547.00548.00200109500
2017-04-1415:0000
2017-04-1414:00537.00537.00537.00537.0010053700
2017-04-1413:00540.00540.00538.00538.00300161600
2017-04-1412:00543.00543.00543.00543.0010054300
2017-04-1411:00545.00545.00545.00545.0010054500
2017-04-1410:0000
2017-04-1409:00543.00545.00543.00543.00400217500
2017-04-1315:0000
2017-04-1314:00543.00543.00543.00543.0010054300
2017-04-1313:00544.00544.00544.00544.0010054400
2017-04-1312:00535.00535.00535.00535.0010053500
2017-04-1311:00535.00539.00535.00539.00300161000
2017-04-1310:00534.00535.00534.00535.00200106900
2017-04-1309:00533.00534.00533.00534.00400213400
2017-04-1215:0000
2017-04-1214:00545.00545.00535.00535.001000539300
2017-04-1213:00541.00541.00541.00541.0010054100
2017-04-1212:00541.00548.00541.00548.00700380600
2017-04-1211:00541.00541.00541.00541.00600324600
2017-04-1210:00550.00550.00545.00545.00200109500
2017-04-1209:00555.00555.00541.00552.001800986900
2017-04-1115:00555.00555.00555.00555.0010055500
2017-04-1114:0000
2017-04-1113:00539.00539.00539.00539.00200107800
2017-04-1112:00550.00550.00540.00540.00200109000
2017-04-1111:00556.00556.00556.00556.0010055600
2017-04-1110:00558.00558.00558.00558.00200111600
2017-04-1109:00547.00547.00539.00539.00600324400
2017-04-1015:00547.00547.00547.00547.0010054700
2017-04-1014:00554.00556.00540.00540.0022001212300
2017-04-1013:0000
2017-04-1012:00550.00556.00548.00556.00700387200
2017-04-1011:00550.00550.00550.00550.0010055000
2017-04-1010:00552.00557.00551.00551.0019001055700
2017-04-1009:00576.00576.00549.00549.0071004052400
2017-04-0715:00536.00536.00536.00536.0010053600
2017-04-0714:00538.00540.00536.00536.001100591800
2017-04-0713:00533.00537.00533.00537.00500267500
2017-04-0712:00531.00533.00531.00533.00300159700
2017-04-0711:00534.00534.00534.00534.0010053400
2017-04-0710:0000
2017-04-0709:00528.00539.00527.00539.00600320000
2017-04-0615:0000
2017-04-0614:00530.00531.00528.00528.00800423400
2017-04-0613:00533.00533.00530.00530.00500265400
2017-04-0612:00530.00530.00530.00530.00700371000
2017-04-0611:0000
2017-04-0610:00530.00530.00530.00530.00200106000
2017-04-0609:00532.00532.00532.00532.00200106400
2017-04-0515:0000
2017-04-0514:00540.00540.00532.00532.00300160400
2017-04-0513:00533.00533.00532.00532.00200106500
2017-04-0512:00541.00541.00541.00541.0010054100
2017-04-0511:00531.00531.00531.00531.0010053100
2017-04-0510:00536.00536.00530.00530.0025001328200
2017-04-0509:00536.00543.00535.00538.001400752300
2017-04-0415:0000
2017-04-0414:00540.00540.00540.00540.00700378000
2017-04-0413:00541.00541.00540.00541.00600324300
2017-04-0412:00543.00543.00541.00541.00400216800
2017-04-0411:00544.00544.00544.00544.0010054400
2017-04-0410:00545.00545.00545.00545.0010054500
2017-04-0409:00547.00547.00544.00545.001500820000
2017-04-0315:0000
2017-04-0314:00544.00551.00544.00548.00600329100
2017-04-0313:00547.00547.00544.00544.00900490700
2017-04-0312:00548.00548.00548.00548.00200109600
2017-04-0311:00549.00549.00549.00549.0010054900
2017-04-0310:00554.00554.00554.00554.0010055400
2017-04-0309:00547.00554.00547.00554.00900493700
2017-03-3115:0000
2017-03-3114:0000
2017-03-3113:00546.00554.00545.00554.001800983100
2017-03-3112:0000
2017-03-3111:00546.00546.00546.00546.0010054600
2017-03-3110:00549.00551.00549.00551.00400220000
2017-03-3109:00549.00550.00549.00550.00300164800
2017-03-3015:0000
2017-03-3014:00544.00544.00544.00544.0010054400
2017-03-3013:00544.00544.00544.00544.00200108800
2017-03-3012:00545.00545.00545.00545.00600327000
2017-03-3011:00547.00547.00547.00547.0010054700
2017-03-3010:00547.00549.00547.00549.00400219200
2017-03-3009:00542.00549.00542.00548.00600327700
2017-03-2915:0000
2017-03-2914:00545.00545.00541.00541.00700380100
2017-03-2913:00546.00546.00546.00546.0010054600
2017-03-2912:00551.00551.00551.00551.0010055100
2017-03-2911:0000
2017-03-2910:00552.00552.00551.00551.00200110300
2017-03-2909:00542.00553.00542.00553.00800434800
2017-03-2815:0000
2017-03-2814:00540.00543.00540.00540.00400216400
2017-03-2813:00540.00540.00540.00540.0010054000
2017-03-2812:00543.00547.00536.00536.001400757300
2017-03-2811:00546.00546.00543.00543.00300163400
2017-03-2810:00546.00546.00546.00546.00200109200
2017-03-2809:00550.00550.00547.00547.001700933300
2017-03-2715:0000
2017-03-2714:00551.00551.00550.00550.00200110100
2017-03-2713:00551.00551.00550.00550.00400220200
2017-03-2712:00550.00554.00550.00550.001000550800
2017-03-2711:00554.00554.00554.00554.0010055400
2017-03-2710:00555.00557.00552.00552.00700387200
2017-03-2709:00552.00559.00552.00559.0024001329100
2017-03-2415:0000
2017-03-2414:00556.00558.00556.00558.00200111400
2017-03-2413:00556.00559.00556.00558.00300167300
2017-03-2412:00553.00554.00553.00554.00600331900
2017-03-2411:00557.00560.00557.00560.00300167400
2017-03-2410:00555.00555.00555.00555.00400222000
2017-03-2409:00556.00556.00553.00553.0021001165200
2017-03-2315:0000
2017-03-2314:00557.00557.00556.00556.00200111300
2017-03-2313:00558.00560.00558.00560.00300167600
2017-03-2312:00558.00558.00558.00558.00200111600
2017-03-2311:0000
2017-03-2310:00560.00560.00559.00560.00800447600
2017-03-2309:00558.00560.00558.00559.001000558500
2017-03-2215:00562.00562.00562.00562.0010056200
2017-03-2214:00564.00564.00562.00562.00200112600
2017-03-2213:00561.00565.00561.00564.00600337300
2017-03-2212:00566.00566.00560.00560.0018001012700
2017-03-2211:00567.00567.00566.00567.00500283300
2017-03-2210:0000
2017-03-2209:00567.00570.00566.00570.001300737700

   ※ 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