[9978 JQスタンダード] 文教堂グループホールディングス 日足 時系列データ

[9978 JQスタンダード] 文教堂グループホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11446.00453.00444.00451.004060018238300
2017-12-08445.00449.00443.00447.003110013905000
2017-12-07442.00445.00442.00445.00204009043300
2017-12-06447.00447.00442.00442.00144006406000
2017-12-05442.00446.00441.00446.00174007706100
2017-12-04441.00450.00441.00444.003670016351600
2017-12-01447.00447.00442.00444.00225009994000
2017-11-30449.00450.00442.00444.002990013309500
2017-11-29451.00451.00446.00447.00220009876700
2017-11-28451.00453.00448.00451.003450015523900
2017-11-27445.00449.00445.00449.004950022133000
2017-11-24436.00447.00435.00441.006180027242400
2017-11-22446.00446.00431.00436.008010035071200
2017-11-21454.00454.00443.00445.007970035848200
2017-11-20440.00451.00439.00447.0012260054598000
2017-11-17427.00437.00425.00434.0014300061898400
2017-11-16416.00426.00416.00424.005800024513400
2017-11-15419.00420.00416.00416.007230030171300
2017-11-14418.00419.00416.00416.004820020107600
2017-11-13412.00423.00412.00420.007730032253300
2017-11-10409.00411.00408.00410.003040012461000
2017-11-09410.00414.00407.00410.006680027391600
2017-11-08408.00410.00407.00408.002880011756700
2017-11-07410.00410.00406.00407.004360017770400
2017-11-06412.00412.00408.00408.00235009612600
2017-11-02414.00414.00407.00407.006120025070700
2017-11-01409.00410.00406.00406.00223009089400
2017-10-31410.00410.00405.00409.004610018796300
2017-10-30405.00408.00404.00406.004000016252400
2017-10-27404.00406.00403.00403.00207008356800
2017-10-26406.00407.00402.00404.002710010962000
2017-10-25406.00407.00401.00401.007010028299200
2017-10-24403.00416.00403.00408.0015310062578300
2017-10-23405.00409.00401.00402.005530022359600
2017-10-20409.00409.00404.00405.003190012969800
2017-10-19406.00414.00406.00410.008080033126600
2017-10-18407.00410.00403.00410.0011120045299800
2017-10-17399.00405.00394.00394.0012500049728100
2017-10-16406.00406.00399.00403.0011600046587900
2017-10-13409.00410.00405.00405.0011400046422300
2017-10-12412.00415.00407.00411.0010230042008600
2017-10-11421.00421.00411.00412.0010720044599800
2017-10-10425.00425.00412.00422.00337400140874800
2017-10-06480.00495.00421.00429.001403900643622500
2017-10-05452.00480.00445.00456.00658600301912700
2017-10-04461.00467.00441.00449.00712400323293000
2017-10-03546.00547.00486.00487.00833400419522200
2017-10-02546.00560.00545.00550.0013940076855600
2017-09-29541.00548.00541.00545.007360039981200
2017-09-28557.00557.00545.00547.006150033802600
2017-09-27541.00557.00541.00557.008270045390400
2017-09-26572.00573.00550.00555.008650048747100
2017-09-25575.00579.00573.00573.004430025497200
2017-09-22580.00580.00571.00578.003070017659600
2017-09-21569.00584.00569.00580.006800039284200
2017-09-20576.00579.00570.00571.002790016014000
2017-09-19579.00583.00572.00578.004870028117600
2017-09-15565.00577.00564.00577.006250035681500
2017-09-14567.00567.00555.00566.003500019649900
2017-09-13565.00569.00563.00568.00145008204800
2017-09-12565.00571.00564.00570.002720015450200
2017-09-11562.00573.00558.00568.005050028519100
2017-09-08555.00559.00551.00554.00114006322600
2017-09-07554.00560.00550.00555.00161008941800
2017-09-06554.00554.00546.00548.001990010936700
2017-09-05556.00556.00542.00549.003800020854300
2017-09-04565.00565.00556.00556.002990016771300
2017-09-01560.00563.00557.00563.002590014467200
2017-08-31560.00567.00556.00563.001950010932600
2017-08-30553.00574.00553.00564.005480030830200
2017-08-29540.00553.00521.00547.008320044393200
2017-08-28542.00548.00539.00541.004890026534700
2017-08-25569.00573.00533.00548.0010910060068200
2017-08-24571.00579.00570.00573.002730015675400
2017-08-23570.00580.00568.00578.004700027045000
2017-08-22560.00569.00559.00566.003760021208200
2017-08-21555.00560.00553.00556.003220017919700
2017-08-18551.00554.00550.00554.00142007833200
2017-08-17552.00553.00543.00553.005270028943900
2017-08-16532.00555.00532.00548.004610025069600
2017-08-15524.00534.00523.00534.002590013683900
2017-08-14520.00524.00519.00524.002990015569800
2017-08-10522.00523.00520.00521.003170016505400
2017-08-09519.00522.00519.00522.00108005621700
2017-08-08518.00520.00518.00520.00158008200900
2017-08-07518.00519.00517.00519.0069003571500
2017-08-04518.00520.00516.00519.002080010790600
2017-08-03519.00519.00513.00518.0095004903400
2017-08-02515.00517.00512.00517.00138007100500
2017-08-01517.00517.00512.00515.00124006381300
2017-07-31516.00518.00511.00517.002130010969000
2017-07-28510.00520.00510.00520.003330017111700
2017-07-27505.00509.00503.00509.00134006772200
2017-07-26501.00503.00500.00503.0067003357600
2017-07-25501.00504.00500.00501.00115005776200
2017-07-24499.00501.00499.00501.00110005497900
2017-07-21500.00500.00498.00500.002000998200
2017-07-20500.00500.00499.00500.0031001549400
2017-07-19500.00500.00499.00500.00183009146000
2017-07-18500.00500.00497.00497.00182009083500
2017-07-14495.00505.00495.00503.003170015881800
2017-07-13494.00502.00493.00498.002040010166600
2017-07-12498.00498.00494.00495.00122006056500
2017-07-11498.00501.00486.00495.005330026336700
2017-07-10498.00500.00494.00498.00116005768900
2017-07-07499.00506.00498.00499.002280011433600
2017-07-06500.00504.00497.00499.00109005444200
2017-07-05500.00502.00498.00499.00104005196400
2017-07-04499.00504.00498.00502.0057002854000
2017-07-03496.00499.00493.00497.0032001586900
2017-06-30492.00497.00492.00496.0068003352800
2017-06-29495.00499.00495.00498.0053002637700
2017-06-28500.00500.00493.00497.0023001146800
2017-06-27490.00500.00489.00496.00185009108800
2017-06-26490.00497.00489.00491.002270011133800
2017-06-23505.00505.00490.00490.00136006747200
2017-06-22506.00506.00489.00500.003350016716700
2017-06-21511.00512.00504.00504.003100015722100
2017-06-20510.00515.00507.00511.00121006160000
2017-06-19505.00510.00502.00510.0091004607400
2017-06-16516.00516.00506.00511.002160011043900
2017-06-15499.00513.00498.00511.005030025519700
2017-06-14493.00498.00493.00498.0059002927700
2017-06-13490.00495.00490.00493.0031001527000
2017-06-12488.00491.00488.00490.0051002493400
2017-06-09493.00493.00489.00491.001900933000
2017-06-08492.00493.00489.00492.0060002942700
2017-06-07493.00494.00489.00492.0048002361400
2017-06-06488.00491.00487.00490.00167008160300
2017-06-05490.00492.00489.00490.0084004117900
2017-06-02495.00497.00489.00492.00100004914800
2017-06-01493.00494.00492.00492.0037001823100
2017-05-31490.00493.00488.00493.0077003775700
2017-05-30491.00491.00485.00490.00112005457200
2017-05-29491.00491.00489.00491.0038001862500
2017-05-26490.00492.00486.00491.0082004005100
2017-05-25490.00491.00486.00491.00122005958000
2017-05-24493.00496.00486.00490.002410011839100
2017-05-23498.00498.00492.00494.0048002375800
2017-05-22500.00500.00491.00496.00156007725200
2017-05-19489.00498.00488.00498.0083004090000
2017-05-18485.00494.00484.00491.003560017331300
2017-05-17503.00503.00480.00492.003720018436400
2017-05-16500.00503.00500.00501.00145007265800
2017-05-15502.00504.00500.00500.0095004763400
2017-05-12508.00509.00503.00504.003210016251300
2017-05-11510.00511.00505.00509.005770029322100
2017-05-10492.00503.00492.00503.004620023010600
2017-05-09488.00493.00488.00493.00123006029200
2017-05-08488.00494.00486.00490.002890014189700
2017-05-02481.00487.00476.00485.00121005815600
2017-05-01494.00494.00462.00481.004430021217900
2017-04-28460.00496.00459.00478.008050038564300
2017-04-27452.00459.00452.00459.0070003179300
2017-04-26450.00451.00449.00449.0056002519900
2017-04-25444.00450.00444.00450.00152006809300
2017-04-24446.00446.00444.00444.00191008498200
2017-04-21447.00448.00446.00448.0056002503400
2017-04-20448.00448.00446.00447.00111004967100
2017-04-19448.00449.00447.00449.0038001702200
2017-04-18450.00451.00447.00450.00192008617000
2017-04-17452.00452.00449.00449.0038001710200
2017-04-14451.00451.00448.00450.00170007648200
2017-04-13447.00453.00447.00450.00197008820400
2017-04-12455.00455.00451.00455.00172007802100
2017-04-11447.00453.00447.00453.00125005622400
2017-04-10449.00453.00446.00446.00187008396900
2017-04-07445.00450.00444.00448.00113005053000
2017-04-06445.00447.00441.00443.00115005109300
2017-04-05442.00451.00442.00446.00190008499100
2017-04-04457.00460.00443.00448.004790021626800
2017-04-03458.00460.00456.00457.0072003294900
2017-03-31457.00460.00456.00456.00157007185100
2017-03-30460.00462.00456.00459.003220014805200
2017-03-29457.00461.00456.00458.002540011627500
2017-03-28457.00460.00454.00457.00165007534100
2017-03-27459.00462.00456.00456.002730012516200
2017-03-24458.00460.00458.00458.00135006191700
2017-03-23458.00460.00457.00458.0074003390900
2017-03-22460.00462.00457.00459.00129005927900
2017-03-21457.00460.00454.00460.00127005820700
2017-03-17446.00456.00446.00456.003170014294700
2017-03-16450.00454.00450.00454.0056002533300
2017-03-15448.00453.00448.00448.002290010325200
2017-03-14446.00451.00446.00451.00129005798300
2017-03-13453.00456.00441.00446.00112005021500
2017-03-10458.00458.00450.00452.00166007533800
2017-03-09454.00458.00449.00458.002710012250300
2017-03-08448.00457.00446.00452.00125005646100
2017-03-07442.00447.00437.00447.00185008185500
2017-03-06446.00448.00445.00445.0081003613300
2017-03-03440.00448.00440.00445.00110004884100
2017-03-02444.00447.00437.00440.002590011455600
2017-03-01441.00448.00441.00444.00215009555600
2017-02-28442.00450.00440.00444.00137006103300
2017-02-27440.00446.00436.00442.002940012947800
2017-02-24459.00460.00436.00447.007610034139000
2017-02-23460.00464.00458.00462.003470015984700
2017-02-22456.00466.00454.00460.005060023269100
2017-02-21448.00454.00446.00452.002930013181900
2017-02-20440.00447.00440.00445.00208009222200
2017-02-17447.00447.00439.00442.003270014491600
2017-02-16438.00445.00438.00444.00125005501900
2017-02-15445.00445.00438.00442.00123005423100
2017-02-14450.00450.00435.00437.002690011832800
2017-02-13456.00460.00430.00447.003970017720500
2017-02-10452.00454.00448.00453.004420019928300
2017-02-09448.00455.00441.00448.005840026117100
2017-02-08412.00453.00412.00446.0011330048571300
2017-02-07409.00416.00406.00412.004470018360300
2017-02-06408.00409.00405.00406.0076003097500
2017-02-03405.00407.00402.00406.00142005740800
2017-02-02408.00410.00404.00408.00114004633200
2017-02-01402.00409.00402.00406.0099004021800
2017-01-31405.00406.00403.00403.00150006076400
2017-01-30409.00409.00403.00409.00178007237400
2017-01-27406.00411.00406.00408.00175007147100
2017-01-26401.00411.00397.00410.005190021101600
2017-01-25393.00411.00393.00401.0010340041358100
2017-01-24399.00399.00394.00397.00122004838800
2017-01-23398.00398.00393.00397.00129005103600
2017-01-20392.00394.00388.00391.00126004926100
2017-01-19396.00397.00389.00392.00147005788700
2017-01-18389.00392.00384.00392.003940015256200
2017-01-17388.00394.00388.00389.00251009808100
2017-01-16390.00396.00386.00388.003350013064500
2017-01-13382.00400.00381.00397.004570017867100
2017-01-12406.00407.00375.00390.006160024335400
2017-01-11411.00411.00401.00407.005400022021600
2017-01-10411.00411.00398.00403.006120024751200
2017-01-06392.00405.00386.00400.0011630046195200
2017-01-05377.00393.00377.00392.008390032135400
2017-01-04369.00376.00366.00374.005070018856100
2016-12-30360.00367.00360.00367.00117004240400
2016-12-29361.00367.00360.00362.003220011660700
2016-12-28367.00368.00365.00367.0095003484900
2016-12-27365.00367.00363.00367.004000014592600
2016-12-26362.00366.00360.00364.004380015896200
2016-12-22358.00360.00355.00360.00206007362800
2016-12-21362.00362.00356.00356.00209007515900
2016-12-20354.00356.00352.00355.00184006510200
2016-12-19354.00355.00352.00352.00254008984500
2016-12-16359.00359.00352.00352.003720013218000
2016-12-15353.00358.00352.00356.003450012227500
2016-12-14352.00353.00348.00353.00142004984600
2016-12-13348.00353.00345.00349.00178006202500
2016-12-12342.00349.00342.00348.003000010371900
2016-12-09344.00344.00342.00342.00145004968100
2016-12-08343.00345.00343.00344.00179006148800
2016-12-07347.00347.00341.00343.00237008154500

   ※ 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