[9976 JQスタンダード] セキチュー 日足 時系列データ

[9976 JQスタンダード] セキチュー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1200
2017-12-11690.00690.00690.00690.001000690000
2017-12-08690.00690.00690.00690.001000690000
2017-12-07690.00690.00690.00690.0020001380000
2017-12-06699.00699.00699.00699.001000699000
2017-12-0500
2017-12-0400
2017-12-01690.00690.00690.00690.001000690000
2017-11-3000
2017-11-29680.00680.00680.00680.001000680000
2017-11-2800
2017-11-2700
2017-11-24670.00670.00670.00670.0020001340000
2017-11-2200
2017-11-2100
2017-11-20690.00690.00690.00690.0040002760000
2017-11-17699.00699.00690.00690.0030002088000
2017-11-16699.00699.00699.00699.001000699000
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-10678.00678.00678.00678.001000678000
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0200
2017-11-01678.00678.00678.00678.001000678000
2017-10-3100
2017-10-3000
2017-10-27666.00673.00666.00672.0030002011000
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-23656.00666.00656.00666.0020001322000
2017-10-20676.00676.00676.00676.0050003380000
2017-10-1900
2017-10-18686.00686.00676.00676.0030002038000
2017-10-17693.00693.00672.00687.0090006155000
2017-10-16699.00699.00699.00699.001000699000
2017-10-13699.00699.00699.00699.001000699000
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-04686.00686.00686.00686.001000686000
2017-10-0300
2017-10-02699.00699.00699.00699.0030002097000
2017-09-2900
2017-09-28699.00699.00691.00691.0020001390000
2017-09-27692.00692.00692.00692.001000692000
2017-09-2600
2017-09-25707.00707.00692.00692.0020001399000
2017-09-2200
2017-09-2100
2017-09-20712.00712.00697.00697.0060004257000
2017-09-19700.00700.00700.00700.0030002100000
2017-09-1500
2017-09-14705.00705.00700.00700.0040002815000
2017-09-13708.00708.00708.00708.001000708000
2017-09-12700.00700.00700.00700.001000700000
2017-09-11688.00688.00688.00688.001000688000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-05687.00687.00687.00687.001000687000
2017-09-0400
2017-09-01708.00708.00708.00708.001000708000
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-25714.00714.00714.00714.001000714000
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-21702.00702.00702.00702.0050003510000
2017-08-1800
2017-08-17717.00717.00717.00717.0030002151000
2017-08-1600
2017-08-15700.00710.00700.00710.0060004248000
2017-08-1400
2017-08-1000
2017-08-09701.00701.00700.00700.0020001401000
2017-08-0800
2017-08-0700
2017-08-04706.00706.00701.00701.0020001407000
2017-08-03708.00708.00708.00708.001000708000
2017-08-02717.00717.00717.00717.001000717000
2017-08-01718.00718.00718.00718.001000718000
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-26706.00706.00706.00706.001000706000
2017-07-25718.00718.00718.00718.001000718000
2017-07-24733.00733.00733.00733.001000733000
2017-07-21778.00778.00778.00778.001000778000
2017-07-20794.00794.00794.00794.002100016674000
2017-07-19810.00810.00808.00808.0020001618000
2017-07-18800.00808.00800.00806.0030002414000
2017-07-14810.00810.00795.00800.001400011222000
2017-07-13810.00810.00800.00800.0070005628000
2017-07-12793.00829.00793.00800.001500012081000
2017-07-11778.00778.00778.00778.001000778000
2017-07-1000
2017-07-0700
2017-07-06757.00757.00757.00757.0020001514000
2017-07-0500
2017-07-04750.00750.00750.00750.001000750000
2017-07-03764.00764.00764.00764.001000764000
2017-06-30779.00779.00770.00770.0030002325000
2017-06-29779.00779.00779.00779.001000779000
2017-06-28769.00770.00769.00770.0020001539000
2017-06-2700
2017-06-2600
2017-06-23766.00766.00766.00766.0030002298000
2017-06-2200
2017-06-2100
2017-06-20778.00778.00751.00751.0050003863000
2017-06-1900
2017-06-1600
2017-06-15750.00750.00750.00750.001000750000
2017-06-14750.00750.00750.00750.001000750000
2017-06-13720.00720.00720.00720.001000720000
2017-06-1200
2017-06-09707.00707.00707.00707.001000707000
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05700.00700.00700.00700.0020001400000
2017-06-02709.00709.00709.00709.001000709000
2017-06-01709.00709.00709.00709.001000709000
2017-05-31700.00709.00700.00709.0030002109000
2017-05-3000
2017-05-2900
2017-05-26700.00700.00700.00700.001000700000
2017-05-25700.00700.00700.00700.001000700000
2017-05-2400
2017-05-23700.00700.00700.00700.001000700000
2017-05-22700.00700.00700.00700.0050003500000
2017-05-1900
2017-05-18690.00690.00680.00680.0050003410000
2017-05-17691.00691.00691.00691.001000691000
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-11679.00680.00679.00680.0020001359000
2017-05-1000
2017-05-09670.00690.00670.00680.0030002040000
2017-05-0800
2017-05-02674.00674.00664.00664.0020001338000
2017-05-01668.00668.00668.00668.001000668000
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25697.00697.00697.00697.001000697000
2017-04-2400
2017-04-2100
2017-04-20697.00697.00697.00697.0040002788000
2017-04-19685.00689.00685.00689.0020001374000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-10642.00642.00642.00642.001000642000
2017-04-07650.00650.00650.00650.0020001300000
2017-04-0600
2017-04-05646.00646.00645.00645.0020001291000
2017-04-04645.00645.00645.00645.001000645000
2017-04-0300
2017-03-31653.00653.00653.00653.001000653000
2017-03-3000
2017-03-2900
2017-03-28653.00653.00653.00653.001000653000
2017-03-2700
2017-03-24663.00663.00663.00663.001000663000
2017-03-23655.00655.00654.00654.0020001309000
2017-03-2200
2017-03-21674.00674.00674.00674.0050003370000
2017-03-1700
2017-03-16657.00657.00657.00657.001000657000
2017-03-15655.00655.00655.00655.001000655000
2017-03-14662.00662.00660.00660.0030001983000
2017-03-13648.00651.00648.00651.0030001949000
2017-03-1000
2017-03-0900
2017-03-08655.00655.00655.00655.001000655000
2017-03-0700
2017-03-0600
2017-03-03660.00675.00660.00675.0040002660000
2017-03-02628.00628.00628.00628.001000628000
2017-03-01658.00658.00658.00658.001000658000
2017-02-2800
2017-02-2700
2017-02-24658.00658.00658.00658.001000658000
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-20658.00658.00658.00658.0050003290000
2017-02-17658.00658.00658.00658.001000658000
2017-02-16655.00655.00648.00648.0050003268000
2017-02-15684.00684.00675.00675.0020001359000
2017-02-14650.00688.00650.00688.0030002008000
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-06650.00650.00650.00650.0020001300000
2017-02-03670.00670.00670.00670.001000670000
2017-02-0200
2017-02-01688.00688.00688.00688.001000688000
2017-01-3100
2017-01-30649.00649.00619.00619.0020001268000
2017-01-2700
2017-01-2600
2017-01-25617.00617.00615.00615.0020001232000
2017-01-2400
2017-01-2300
2017-01-20605.00607.00605.00607.0080004842000
2017-01-19613.00613.00611.00611.0020001224000
2017-01-18605.00605.00605.00605.001000605000
2017-01-17609.00610.00609.00610.0020001219000
2017-01-1600
2017-01-13600.00600.00600.00600.0040002400000
2017-01-12600.00600.00600.00600.001000600000
2017-01-1100
2017-01-10596.00596.00596.00596.001000596000
2017-01-0600
2017-01-05600.00600.00600.00600.001000600000
2017-01-0400
2016-12-30609.00609.00609.00609.001000609000
2016-12-29605.00605.00605.00605.001000605000
2016-12-2800
2016-12-27609.00609.00600.00600.0020001209000
2016-12-26606.00607.00606.00607.0020001213000
2016-12-22610.00610.00610.00610.001000610000
2016-12-2100
2016-12-20604.00604.00602.00602.0070004226000
2016-12-1900
2016-12-16599.00599.00599.00599.001000599000
2016-12-15598.00608.00598.00598.0060003598000
2016-12-14600.00600.00600.00600.0030001800000
2016-12-13600.00600.00599.00600.0030001799000
2016-12-1200
2016-12-0900
2016-12-0800

   ※ 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