[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 
2017-11-2415:00700.00700.00700.00700.0010070000
2017-11-2414:30700.00701.00699.00699.001000700100
2017-11-2414:00700.00701.00700.00701.00400280200
2017-11-2413:3000
2017-11-2413:00700.00701.00700.00700.00500350100
2017-11-2412:30700.00700.00700.00700.00500350000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:00698.00700.00698.00700.00600419300
2017-11-2410:3000
2017-11-2410:00698.00699.00698.00699.00400279400
2017-11-2409:30703.00706.00699.00699.0028001963700
2017-11-2409:00703.00704.00703.00704.00400281400
2017-11-2215:0000
2017-11-2214:30702.00702.00702.00702.0010070200
2017-11-2214:00702.00702.00702.00702.0010070200
2017-11-2213:30704.00704.00704.00704.00800563200
2017-11-2213:00704.00704.00704.00704.0010070400
2017-11-2212:3000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:0000
2017-11-2210:30703.00703.00703.00703.00200140600
2017-11-2210:00703.00703.00703.00703.0010070300
2017-11-2209:30703.00703.00703.00703.0010070300
2017-11-2209:00703.00703.00703.00703.0010070300
2017-11-2115:0000
2017-11-2114:30702.00702.00702.00702.00200140400
2017-11-2114:0000
2017-11-2113:30701.00703.00690.00703.0026001815300
2017-11-2113:00703.00703.00701.00701.00500351100
2017-11-2112:30704.00704.00704.00704.00300211200
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:30704.00704.00704.00704.00200140800
2017-11-2110:0000
2017-11-2109:30704.00704.00702.00702.00400281400
2017-11-2109:00701.00701.00701.00701.00200140200
2017-11-2015:0000
2017-11-2014:3000
2017-11-2014:0000
2017-11-2013:30700.00700.00700.00700.0010070000
2017-11-2013:00700.00700.00700.00700.00400280000
2017-11-2012:30701.00705.00701.00705.00200140600
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:00701.00701.00701.00701.00200140200
2017-11-2010:3000
2017-11-2010:00707.00707.00707.00707.0010070700
2017-11-2009:30705.00707.00705.00707.00400282200
2017-11-2009:00705.00705.00701.00701.00800563200
2017-11-1715:00702.00702.00702.00702.0010070200
2017-11-1714:30701.00702.00699.00702.00300210200
2017-11-1714:00698.00701.00698.00701.00400279800
2017-11-1713:3000
2017-11-1713:00698.00698.00698.00698.00200139600
2017-11-1712:3000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00701.00702.00695.00695.00600419900
2017-11-1710:30704.00704.00703.00704.00300211100
2017-11-1710:0000
2017-11-1709:30704.00704.00704.00704.0010070400
2017-11-1709:00692.00704.00692.00704.0016001117000
2017-11-1615:0000
2017-11-1614:30688.00688.00688.00688.00200137600
2017-11-1614:00688.00688.00687.00687.00400275100
2017-11-1613:30692.00692.00692.00692.00400276800
2017-11-1613:0000
2017-11-1612:30692.00692.00692.00692.0010069200
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00687.00692.00687.00692.00200137900
2017-11-1610:30687.00687.00686.00686.00200137300
2017-11-1610:00690.00690.00689.00689.00500344800
2017-11-1609:30690.00690.00690.00690.00400276000
2017-11-1609:00690.00690.00688.00688.00700482600
2017-11-1515:00694.00694.00694.00694.0010069400
2017-11-1514:30685.00694.00685.00694.00400276500
2017-11-1514:00688.00693.00688.00693.001200827800
2017-11-1513:30689.00689.00689.00689.0010068900
2017-11-1513:00686.00689.00681.00681.0047003216100
2017-11-1512:30698.00698.00687.00687.0030002081800
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:00699.00699.00699.00699.00200139800
2017-11-1510:30697.00698.00697.00698.00300209300
2017-11-1510:00696.00696.00696.00696.00500348000
2017-11-1509:3000
2017-11-1509:00696.00698.00695.00695.00800557100
2017-11-1415:0000
2017-11-1414:30695.00695.00691.00691.001200830200
2017-11-1414:00700.00700.00695.00695.00900628700
2017-11-1413:30702.00702.00702.00702.00200140400
2017-11-1413:0000
2017-11-1412:30705.00705.00701.00705.00400281200
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:00705.00705.00705.00705.00200141000
2017-11-1410:3000
2017-11-1410:0000
2017-11-1409:30700.00700.00700.00700.0010070000
2017-11-1409:00700.00708.00700.00708.00800563400
2017-11-1315:0000
2017-11-1314:30692.00695.00692.00695.00200138700
2017-11-1314:00708.00708.00695.00695.001200842100
2017-11-1313:30704.00705.00704.00704.00600422700
2017-11-1313:00705.00705.00705.00705.0010070500
2017-11-1312:30707.00710.00705.00705.00400282800
2017-11-1312:0000
2017-11-1311:30708.00708.00708.00708.0010070800
2017-11-1311:0000
2017-11-1310:30711.00711.00707.00707.00500354000
2017-11-1310:00710.00710.00708.00710.001400992500
2017-11-1309:30701.00714.00701.00709.00800566300
2017-11-1309:00715.00715.00700.00700.0038002699000
2017-11-1015:0000
2017-11-1014:30712.00712.00686.00686.0031002171400
2017-11-1014:00705.00709.00705.00707.00500353700
2017-11-1013:30703.00707.00703.00704.00800563200
2017-11-1013:00702.00705.00702.00705.00900632600
2017-11-1012:30686.00699.00686.00699.001000691300
2017-11-1012:0000
2017-11-1011:30695.00695.00695.00695.0010069500
2017-11-1011:00698.00702.00694.00702.0023001606500
2017-11-1010:30686.00703.00686.00698.0066004574400
2017-11-1010:00679.00685.00679.00683.0044002997000
2017-11-1009:3000
2017-11-1009:00679.00679.00673.00673.0027001832100
2017-11-0915:00679.00679.00679.00679.0010067900
2017-11-0914:30666.00680.00665.00680.0044002970600
2017-11-0914:00669.00669.00667.00667.00600400900
2017-11-0913:3000
2017-11-0913:00666.00670.00666.00670.00200133600
2017-11-0912:30667.00667.00667.00667.00200133400
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:00670.00670.00669.00669.00700468600
2017-11-0910:30671.00671.00670.00670.00400268200
2017-11-0910:0000
2017-11-0909:30674.00674.00674.00674.00300202200
2017-11-0909:00671.00674.00666.00674.0054003617600
2017-11-0815:0000
2017-11-0814:30674.00674.00674.00674.0010067400
2017-11-0814:00673.00673.00673.00673.0010067300
2017-11-0813:3000
2017-11-0813:0000
2017-11-0812:30674.00674.00671.00671.00400269000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:00671.00673.00671.00673.001400940700
2017-11-0810:30668.00670.00667.00670.001000669300
2017-11-0810:00667.00668.00667.00668.00200133500
2017-11-0809:30669.00670.00667.00670.001300869100
2017-11-0809:00669.00669.00669.00669.00300200700
2017-11-0715:0000
2017-11-0714:30667.00669.00667.00669.00200133600
2017-11-0714:00669.00669.00669.00669.0010066900
2017-11-0713:3000
2017-11-0713:00670.00670.00670.00670.0010067000
2017-11-0712:30670.00670.00670.00670.00300201000
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:00670.00670.00670.00670.00200134000
2017-11-0710:30668.00668.00668.00668.0010066800
2017-11-0710:0000
2017-11-0709:30666.00666.00666.00666.0010066600
2017-11-0709:00670.00670.00669.00669.0024001607800
2017-11-0615:00668.00668.00668.00668.00200133600
2017-11-0614:30666.00666.00666.00666.0010066600
2017-11-0614:00666.00667.00666.00667.00900599500
2017-11-0613:3000
2017-11-0613:00666.00666.00666.00666.00600399600
2017-11-0612:30667.00667.00665.00666.0018001200100
2017-11-0612:0000
2017-11-0611:30667.00667.00667.00667.0010066700
2017-11-0611:00668.00669.00667.00669.00800534400
2017-11-0610:30667.00667.00667.00667.00600400200
2017-11-0610:00666.00666.00665.00665.00600399100
2017-11-0609:30666.00666.00666.00666.00500333000
2017-11-0609:00665.00667.00665.00667.0021001397000
2017-11-0215:0000
2017-11-0214:3000
2017-11-0214:00657.00657.00655.00655.00200131200
2017-11-0213:3000
2017-11-0213:00654.00654.00654.00654.0010065400
2017-11-0212:30654.00657.00654.00657.00800524100
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:00654.00654.00654.00654.00400261600
2017-11-0210:3000
2017-11-0210:0000
2017-11-0209:30655.00655.00655.00655.00300196500
2017-11-0209:00656.00656.00655.00655.0017001115000
2017-11-0115:00655.00655.00655.00655.0010065500
2017-11-0114:30653.00654.00653.00654.00200130700
2017-11-0114:00654.00654.00654.00654.00200130800
2017-11-0113:30654.00654.00654.00654.00200130800
2017-11-0113:0000
2017-11-0112:30655.00655.00653.00653.00900588700
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:00653.00655.00653.00655.00500327300
2017-11-0110:30652.00653.00652.00653.001000652200
2017-11-0110:00652.00652.00652.00652.00400260800
2017-11-0109:30652.00652.00652.00652.00600391200
2017-11-0109:00650.00650.00650.00650.00400260000
2017-10-3115:00652.00652.00652.00652.00700456400
2017-10-3114:30650.00650.00650.00650.00300195000
2017-10-3114:00651.00651.00651.00651.0010065100
2017-10-3113:30651.00651.00651.00651.00200130200
2017-10-3113:0000
2017-10-3112:30650.00650.00650.00650.00200130000
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:0000
2017-10-3110:30647.00651.00647.00651.00800518600
2017-10-3110:0000
2017-10-3109:30648.00648.00648.00648.0010064800
2017-10-3109:00648.00648.00648.00648.00500324000
2017-10-3015:0000
2017-10-3014:30649.00649.00648.00648.00400259300
2017-10-3014:0000
2017-10-3013:3000
2017-10-3013:0000
2017-10-3012:30651.00651.00651.00651.0010065100
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:00647.00651.00646.00651.00500323700
2017-10-3010:30652.00652.00651.00651.00200130300
2017-10-3010:00650.00650.00647.00650.001500972600
2017-10-3009:30652.00652.00650.00650.001300846300
2017-10-3009:00652.00653.00652.00652.001300847800
2017-10-2715:0000
2017-10-2714:30651.00652.00651.00652.00300195400
2017-10-2714:0000
2017-10-2713:30651.00651.00651.00651.0010065100
2017-10-2713:00651.00651.00651.00651.0010065100
2017-10-2712:30648.00651.00647.00647.0032002077400
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:0000
2017-10-2710:30648.00649.00648.00649.00200129700
2017-10-2710:0000
2017-10-2709:3000
2017-10-2709:00648.00649.00648.00648.001000648400
2017-10-2615:0000
2017-10-2614:30648.00648.00648.00648.00200129600
2017-10-2614:0000
2017-10-2613:30649.00649.00649.00649.0010064900
2017-10-2613:00649.00649.00649.00649.0010064900
2017-10-2612:30648.00649.00648.00648.00400259400
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:0000
2017-10-2610:30647.00648.00647.00648.00200129500
2017-10-2610:00648.00648.00648.00648.0010064800
2017-10-2609:3000
2017-10-2609:00646.00648.00646.00648.001400904600
2017-10-2515:0000
2017-10-2514:3000
2017-10-2514:0000
2017-10-2513:30646.00646.00646.00646.0010064600
2017-10-2513:00646.00646.00645.00645.00400258100
2017-10-2512:30646.00646.00646.00646.00200129200
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:00641.00641.00641.00641.0010064100
2017-10-2510:3000
2017-10-2510:00646.00646.00646.00646.0010064600
2017-10-2509:3000
2017-10-2509:00646.00646.00641.00646.00600387100
2017-10-2415:0000
2017-10-2414:30640.00647.00640.00647.00400257400
2017-10-2414:00643.00645.00643.00645.00500321700
2017-10-2413:3000
2017-10-2413:00645.00645.00645.00645.0010064500
2017-10-2412:3000
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:00645.00645.00644.00644.00300193300
2017-10-2410:30645.00645.00645.00645.00200129000
2017-10-2410:00645.00645.00645.00645.0010064500
2017-10-2409:30645.00645.00645.00645.00200129000
2017-10-2409:00643.00645.00643.00645.00400257700
2017-10-2315:0000
2017-10-2314:30642.00642.00641.00641.00500320900
2017-10-2314:00642.00642.00642.00642.0010064200
2017-10-2313:3000
2017-10-2313:00640.00640.00640.00640.00200128000
2017-10-2312:30639.00639.00635.00639.00300191300
2017-10-2312:0000
2017-10-2311:30640.00640.00640.00640.0010064000
2017-10-2311:0000
2017-10-2310:30631.00631.00630.00630.00200126100
2017-10-2310:00635.00638.00628.00638.001100695500
2017-10-2309:3000
2017-10-2309:00641.00641.00635.00635.00600384000
2017-10-2015:0000
2017-10-2014:30630.00630.00627.00627.00300188500
2017-10-2014:00628.00628.00628.00628.0010062800
2017-10-2013:30629.00629.00628.00628.00200125700
2017-10-2013:00629.00629.00629.00629.0010062900
2017-10-2012:30629.00629.00629.00629.0010062900
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:0000
2017-10-2010:30627.00627.00626.00626.00300188000
2017-10-2010:00630.00630.00630.00630.0010063000
2017-10-2009:30629.00629.00627.00627.00300188300
2017-10-2009:00627.00627.00627.00627.001000627000
2017-10-1915:0000
2017-10-1914:30630.00630.00630.00630.0010063000
2017-10-1914:00630.00630.00630.00630.00400252000
2017-10-1913:30630.00630.00630.00630.0010063000
2017-10-1913:0000
2017-10-1912:30633.00633.00633.00633.0010063300
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:00632.00632.00632.00632.0010063200
2017-10-1910:3000
2017-10-1910:0000
2017-10-1909:30631.00631.00631.00631.0010063100
2017-10-1909:00631.00631.00631.00631.001500946500

   ※ 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。 

Twitter