[9835 東証2部] ジュンテンドー 30分足 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
2017-04-2514:30576.00576.00569.00569.0021001200600
2017-04-2514:00579.00579.00579.00579.00200115800
2017-04-2513:30575.00575.00575.00575.00400230000
2017-04-2513:00577.00577.00576.00576.001200691600
2017-04-2512:30576.00582.00576.00582.00400231100
2017-04-2512:0000
2017-04-2511:3000
2017-04-2511:00577.00577.00577.00577.0010057700
2017-04-2510:30576.00577.00576.00577.00700403300
2017-04-2510:00580.00580.00576.00576.00300173200
2017-04-2509:3000
2017-04-2509:00576.00584.00576.00582.001400810600
2017-04-2415:0000
2017-04-2414:30580.00580.00575.00576.00600346300
2017-04-2414:00585.00585.00583.00583.00400233600
2017-04-2413:30584.00585.00584.00585.00200116900
2017-04-2413:00583.00584.00583.00584.00400233300
2017-04-2412:30582.00583.00582.00583.00200116500
2017-04-2412:0000
2017-04-2411:3000
2017-04-2411:00586.00586.00582.00582.00300175400
2017-04-2410:30584.00587.00584.00587.00700410400
2017-04-2410:00580.00580.00580.00580.00500290000
2017-04-2409:30583.00583.00580.00580.00600348500
2017-04-2409:00580.00580.00575.00580.0033001913300
2017-04-2115:00573.00573.00573.00573.0010057300
2017-04-2114:30577.00577.00573.00573.00600344200
2017-04-2114:00578.00579.00573.00573.00600346600
2017-04-2113:30573.00574.00573.00574.00500286800
2017-04-2113:00579.00579.00574.00574.00700404000
2017-04-2112:30571.00579.00571.00579.0032001832800
2017-04-2112:0000
2017-04-2111:3000
2017-04-2111:00599.00599.00581.00581.00600355300
2017-04-2110:30597.00600.00585.00598.0031001842400
2017-04-2110:00576.00597.00576.00597.0030001760500
2017-04-2109:30567.00587.00567.00587.0042002417500
2017-04-2109:00560.00566.00560.00566.0080004486300
2017-04-2015:0000
2017-04-2014:30540.00540.00540.00540.0010054000
2017-04-2014:0000
2017-04-2013:30540.00540.00540.00540.0010054000
2017-04-2013:00540.00540.00540.00540.0010054000
2017-04-2012:30540.00540.00540.00540.0010054000
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00537.00537.00537.00537.00300161100
2017-04-2010:30539.00539.00537.00537.00800430400
2017-04-2010:00540.00540.00540.00540.0010054000
2017-04-2009:30540.00540.00540.00540.0010054000
2017-04-2009:00538.00538.00538.00538.0010053800
2017-04-1915:00540.00540.00540.00540.0010054000
2017-04-1914:30540.00540.00540.00540.0010054000
2017-04-1914:0000
2017-04-1913:3000
2017-04-1913:00539.00539.00537.00537.00200107600
2017-04-1912:30536.00536.00536.00536.0010053600
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:0000
2017-04-1910:3000
2017-04-1910:00540.00540.00536.00536.00200107600
2017-04-1909:30536.00536.00536.00536.0010053600
2017-04-1909:00540.00540.00536.00536.00200107600
2017-04-1815:0000
2017-04-1814:30540.00540.00540.00540.0010054000
2017-04-1814:0000
2017-04-1813:30542.00542.00542.00542.00200108400
2017-04-1813:0000
2017-04-1812:30542.00542.00542.00542.0010054200
2017-04-1812:0000
2017-04-1811:3000
2017-04-1811:00545.00545.00542.00542.00200108700
2017-04-1810:3000
2017-04-1810:0000
2017-04-1809:3000
2017-04-1809:00545.00545.00545.00545.00200109000
2017-04-1715:00542.00542.00542.00542.0010054200
2017-04-1714:3000
2017-04-1714:0000
2017-04-1713:3000
2017-04-1713:0000
2017-04-1712:30542.00542.00541.00541.00200108300
2017-04-1712:0000
2017-04-1711:3000
2017-04-1711:0000
2017-04-1710:30545.00545.00545.00545.0010054500
2017-04-1710:0000
2017-04-1709:3000
2017-04-1709:00547.00548.00547.00548.00200109500
2017-04-1415:0000
2017-04-1414:30537.00537.00537.00537.0010053700
2017-04-1414:0000
2017-04-1413:30538.00538.00538.00538.00200107600
2017-04-1413:00540.00540.00540.00540.0010054000
2017-04-1412:30543.00543.00543.00543.0010054300
2017-04-1412:0000
2017-04-1411:3000
2017-04-1411:00545.00545.00545.00545.0010054500
2017-04-1410:3000
2017-04-1410:0000
2017-04-1409:30544.00544.00543.00543.00200108700
2017-04-1409:00543.00545.00543.00545.00200108800
2017-04-1315:0000
2017-04-1314:30543.00543.00543.00543.0010054300
2017-04-1314:0000
2017-04-1313:30544.00544.00544.00544.0010054400
2017-04-1313:0000
2017-04-1312:30535.00535.00535.00535.0010053500
2017-04-1312:0000
2017-04-1311:30539.00539.00539.00539.0010053900
2017-04-1311:00535.00536.00535.00536.00200107100
2017-04-1310:3000
2017-04-1310:00534.00535.00534.00535.00200106900
2017-04-1309:30534.00534.00534.00534.0010053400
2017-04-1309:00533.00534.00533.00534.00300160000
2017-04-1215:0000
2017-04-1214:3000
2017-04-1214:00545.00545.00535.00535.001000539300
2017-04-1213:30541.00541.00541.00541.0010054100
2017-04-1213:0000
2017-04-1212:30541.00548.00541.00548.00700380600
2017-04-1212:0000
2017-04-1211:3000
2017-04-1211:00541.00541.00541.00541.00600324600
2017-04-1210:30550.00550.00545.00545.00200109500
2017-04-1210:0000
2017-04-1209:30542.00552.00542.00552.00400219800
2017-04-1209:00555.00555.00541.00541.001400767100
2017-04-1115:00555.00555.00555.00555.0010055500
2017-04-1114:3000
2017-04-1114:0000
2017-04-1113:30539.00539.00539.00539.0010053900
2017-04-1113:00539.00539.00539.00539.0010053900
2017-04-1112:30550.00550.00540.00540.00200109000
2017-04-1112:0000
2017-04-1111:3000
2017-04-1111:00556.00556.00556.00556.0010055600
2017-04-1110:3000
2017-04-1110:00558.00558.00558.00558.00200111600
2017-04-1109:30541.00541.00539.00539.00500269700
2017-04-1109:00547.00547.00547.00547.0010054700
2017-04-1015:00547.00547.00547.00547.0010054700
2017-04-1014:30554.00556.00540.00540.0022001212300
2017-04-1014:0000
2017-04-1013:3000
2017-04-1013:0000
2017-04-1012:30550.00556.00548.00556.00700387200
2017-04-1012:0000
2017-04-1011:3000
2017-04-1011:00550.00550.00550.00550.0010055000
2017-04-1010:30551.00551.00551.00551.00300165300
2017-04-1010:00552.00557.00552.00557.001600890400
2017-04-1009:30551.00551.00549.00549.00200110000
2017-04-1009:00576.00576.00550.00550.0069003942400
2017-04-0715:00536.00536.00536.00536.0010053600
2017-04-0714:30539.00540.00536.00536.00400215100
2017-04-0714:00538.00539.00538.00539.00700376700
2017-04-0713:30537.00537.00537.00537.0010053700
2017-04-0713:00533.00536.00533.00536.00400213800
2017-04-0712:30531.00533.00531.00533.00300159700
2017-04-0712:0000
2017-04-0711:3000
2017-04-0711:00534.00534.00534.00534.0010053400
2017-04-0710:3000
2017-04-0710:0000
2017-04-0709:3000
2017-04-0709:00528.00539.00527.00539.00600320000
2017-04-0615:0000
2017-04-0614:30530.00530.00528.00528.00600317300
2017-04-0614:00530.00531.00530.00531.00200106100
2017-04-0613:30531.00531.00530.00530.00400212100
2017-04-0613:00533.00533.00533.00533.0010053300
2017-04-0612:30530.00530.00530.00530.00700371000
2017-04-0612:0000
2017-04-0611:3000
2017-04-0611:0000
2017-04-0610:30530.00530.00530.00530.00200106000
2017-04-0610:0000
2017-04-0609:3000
2017-04-0609:00532.00532.00532.00532.00200106400
2017-04-0515:0000
2017-04-0514:30532.00532.00532.00532.0010053200
2017-04-0514:00540.00540.00532.00532.00200107200
2017-04-0513:30532.00532.00532.00532.0010053200
2017-04-0513:00533.00533.00533.00533.0010053300
2017-04-0512:30541.00541.00541.00541.0010054100
2017-04-0512:0000
2017-04-0511:3000
2017-04-0511:00531.00531.00531.00531.0010053100
2017-04-0510:30530.00530.00530.00530.00500265000
2017-04-0510:00536.00536.00530.00530.0020001063200
2017-04-0509:30538.00538.00538.00538.0010053800
2017-04-0509:00536.00543.00535.00536.001300698500
2017-04-0415:0000
2017-04-0414:30540.00540.00540.00540.00300162000
2017-04-0414:00540.00540.00540.00540.00400216000
2017-04-0413:30541.00541.00541.00541.00200108200
2017-04-0413:00541.00541.00540.00540.00400216100
2017-04-0412:30543.00543.00541.00541.00400216800
2017-04-0412:0000
2017-04-0411:3000
2017-04-0411:00544.00544.00544.00544.0010054400
2017-04-0410:30545.00545.00545.00545.0010054500
2017-04-0410:0000
2017-04-0409:30547.00547.00544.00545.00300163600
2017-04-0409:00547.00547.00547.00547.001200656400
2017-04-0315:0000
2017-04-0314:30551.00551.00548.00548.00400219700
2017-04-0314:00544.00550.00544.00550.00200109400
2017-04-0313:3000
2017-04-0313:00547.00547.00544.00544.00900490700
2017-04-0312:30548.00548.00548.00548.00200109600
2017-04-0312:0000
2017-04-0311:30549.00549.00549.00549.0010054900
2017-04-0311:0000
2017-04-0310:3000
2017-04-0310:00554.00554.00554.00554.0010055400
2017-04-0309:30554.00554.00554.00554.00200110800
2017-04-0309:00547.00547.00547.00547.00700382900
2017-03-3115:0000
2017-03-3114:3000
2017-03-3114:0000
2017-03-3113:3000
2017-03-3113:00546.00554.00545.00554.001800983100
2017-03-3112:3000
2017-03-3112:0000
2017-03-3111:3000
2017-03-3111:00546.00546.00546.00546.0010054600
2017-03-3110:30550.00551.00550.00551.00200110100
2017-03-3110:00549.00550.00549.00550.00200109900
2017-03-3109:3000
2017-03-3109:00549.00550.00549.00550.00300164800
2017-03-3015:0000
2017-03-3014:30544.00544.00544.00544.0010054400
2017-03-3014:0000
2017-03-3013:30544.00544.00544.00544.0010054400
2017-03-3013:00544.00544.00544.00544.0010054400
2017-03-3012:30545.00545.00545.00545.00600327000
2017-03-3012:0000
2017-03-3011:3000
2017-03-3011:00547.00547.00547.00547.0010054700
2017-03-3010:30549.00549.00549.00549.00200109800
2017-03-3010:00547.00547.00547.00547.00200109400
2017-03-3009:30548.00548.00548.00548.00300164400
2017-03-3009:00542.00549.00542.00549.00300163300
2017-03-2915:0000
2017-03-2914:30542.00542.00541.00541.00300162500
2017-03-2914:00545.00545.00543.00543.00400217600
2017-03-2913:3000
2017-03-2913:00546.00546.00546.00546.0010054600
2017-03-2912:30551.00551.00551.00551.0010055100
2017-03-2912:0000
2017-03-2911:3000
2017-03-2911:0000
2017-03-2910:30552.00552.00551.00551.00200110300
2017-03-2910:0000
2017-03-2909:30553.00553.00553.00553.0010055300
2017-03-2909:00542.00543.00542.00543.00700379500
2017-03-2815:0000
2017-03-2814:30541.00541.00540.00540.00200108100
2017-03-2814:00540.00543.00540.00543.00200108300
2017-03-2813:30540.00540.00540.00540.0010054000
2017-03-2813:0000
2017-03-2812:30543.00547.00536.00536.001400757300
2017-03-2812:0000
2017-03-2811:3000
2017-03-2811:00546.00546.00543.00543.00300163400
2017-03-2810:30546.00546.00546.00546.0010054600
2017-03-2810:00546.00546.00546.00546.0010054600
2017-03-2809:30548.00548.00547.00547.00600328600
2017-03-2809:00550.00550.00548.00549.001100604700
2017-03-2715:0000
2017-03-2714:30551.00551.00550.00550.00200110100
2017-03-2714:0000
2017-03-2713:30550.00550.00550.00550.0010055000
2017-03-2713:00551.00551.00550.00550.00300165200
2017-03-2712:30550.00554.00550.00550.001000550800
2017-03-2712:0000
2017-03-2711:3000
2017-03-2711:00554.00554.00554.00554.0010055400
2017-03-2710:30552.00552.00552.00552.0010055200
2017-03-2710:00555.00557.00552.00557.00600332000
2017-03-2709:30555.00559.00555.00559.001100611200
2017-03-2709:00552.00555.00552.00555.001300717900
2017-03-2415:0000
2017-03-2414:30556.00558.00556.00558.00200111400
2017-03-2414:0000
2017-03-2413:30559.00559.00558.00558.00200111700
2017-03-2413:00556.00556.00556.00556.0010055600
2017-03-2412:30553.00554.00553.00554.00600331900
2017-03-2412:0000
2017-03-2411:3000
2017-03-2411:00557.00560.00557.00560.00300167400
2017-03-2410:30555.00555.00555.00555.0010055500
2017-03-2410:00555.00555.00555.00555.00300166500
2017-03-2409:30553.00553.00553.00553.00300165900
2017-03-2409:00556.00556.00554.00554.001800999300
2017-03-2315:0000
2017-03-2314:3000
2017-03-2314:00557.00557.00556.00556.00200111300
2017-03-2313:3000
2017-03-2313:00558.00560.00558.00560.00300167600
2017-03-2312:30558.00558.00558.00558.00200111600
2017-03-2312:0000
2017-03-2311:3000
2017-03-2311:0000
2017-03-2310:30560.00560.00560.00560.00200112000
2017-03-2310:00560.00560.00559.00559.00600335600
2017-03-2309:30560.00560.00559.00559.00200111900
2017-03-2309:00558.00560.00558.00560.00800446600
2017-03-2215:00562.00562.00562.00562.0010056200
2017-03-2214:30564.00564.00562.00562.00200112600
2017-03-2214:0000
2017-03-2213:30565.00565.00564.00564.00200112900
2017-03-2213:00561.00561.00561.00561.00400224400
2017-03-2212:30566.00566.00560.00560.0018001012700
2017-03-2212:0000
2017-03-2211:3000
2017-03-2211:00567.00567.00566.00567.00500283300
2017-03-2210:3000
2017-03-2210:0000
2017-03-2209:30569.00570.00567.00570.00300170600
2017-03-2209:00567.00570.00566.00566.001000567100

   ※ 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