So-net無料ブログ作成

5020 JXTG 株価一覧& csvダウンロード【2017年度】

5020 JXTG の2017年度(4月1日~)の株価一覧です。株価データはcsvファイルとしてダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


5020 JXTG の2017年度の株価データ一覧です。通常の株価一覧に、高値の安値の時間が記録してあります。
csvダウンロード
日付株価出来高時刻
始値高値安値終値始値高値安値終値
2017/10/06567.3573.7567.2570.21055910009:0009:1909:0015:00
2017/10/05562567.7558.9567.1982460009:0014:5909:1215:00
2017/10/04569.8569.9560.6562.41490310009:0009:0314:4715:00
2017/10/03575576.3568.8575.91192660009:0014:5509:3115:00
2017/10/02576.5577.6569.2573.41166600009:0009:0012:4715:00
2017/09/29576.4579.5569.8578.91385240009:0009:0110:1115:00
2017/09/28574.9583.5573.9580.61440590009:0009:3009:0015:00
2017/09/27571.9577.7568.6570.81636150009:0009:2313:5815:00
2017/09/26590.2592.3581.6584.61505820009:0009:0013:1515:00
2017/09/25585.6588.7583.7585.21213080009:0011:2614:5515:00
2017/09/22577582572.3581.71272360009:0014:4711:2915:00
2017/09/21579.9586.1574.5575.31595450009:0010:5714:5715:00
2017/09/20570578.4568.9575.91950350009:0014:1109:0015:00
2017/09/19555.3566552565.71741960009:0014:5909:0015:00
2017/09/15555.4559.9548.3548.52382320009:0010:4114:5915:00
2017/09/14544.8550543.15501476250009:0014:2809:0115:00
2017/09/13545545.1540.1542.81020170009:0009:0009:0215:00
2017/09/12540544.2537.8539.1951190009:0010:0409:0015:00
2017/09/11538.6540.9536.5537.8918030009:0011:2609:0615:00
2017/09/08535.8538.4532.85351150090009:0009:0214:3415:00
2017/09/07539.3540.9536.4537.11009210009:0009:0009:1315:00
2017/09/06533.2536530.6532.91177270009:0009:0009:5415:00
2017/09/05544.3546.2535537.61056160009:0009:0214:4815:00
2017/09/04542.6548.3540.8544.2959730009:0009:3612:3015:00
2017/09/01542.4543.5534.25421331860009:0009:0912:4515:00
2017/08/31538.4541.9532.3532.41493870009:0009:2114:5915:00
2017/08/30536538.8532.25381291640009:0014:5509:0015:00
2017/08/29535.9541.5533.9539.61047410009:0013:0609:0115:00
2017/08/28543543.9537.2543.71014940009:0014:5911:0815:00
2017/08/25540.9544.3538.6542.8807430009:0009:5409:0015:00
2017/08/24542.6546.7539.2540.11220380009:0009:0210:1315:00
2017/08/23540.2544.6538.2540.31566900009:0010:5809:0315:00
2017/08/22535536.7530.2533.41217980009:0009:0610:0515:00
2017/08/21535547.8534.2535.11514980009:0009:1509:0115:00
2017/08/18530.1533.9527.3533.81509780009:0014:5809:2515:00
2017/08/17525.2541.5521.9535.22206390009:0013:3509:0715:00
2017/08/16517.4529.2517.1526.51544880009:0009:2809:0015:00
2017/08/15517.3518.9514.35171210990009:0009:3310:0415:00
2017/08/14520.8521512.6517.82036960009:0009:0009:0315:00
2017/08/10501.9522500.5516.62908920009:0013:2109:0015:00
2017/08/09491.5508.4486508.32437470009:0014:5910:1615:00
2017/08/08492492.8488.7492.11003690009:0014:5911:0615:00
2017/08/07496496.2492.5492.9747720009:0009:0014:4515:00
2017/08/04492.4495.3491.4494.7890240009:0011:0209:0615:00
2017/08/03495498.3491.3494.91326630009:0009:0011:1715:00
2017/08/02491.1494489.6492.1930080009:0009:0512:3015:00
2017/08/01492.9496.2490.7491.5908460009:0009:1512:4615:00
2017/07/31493.9496.8490.2490.21396320009:0009:5214:5915:00
2017/07/28497.3499.9495.4496.41090000009:0009:5914:0215:00
2017/07/27500501.7495.44961129840009:0009:0114:4515:00
2017/07/26500.5503.9498498.51326470009:0309:2014:4915:00
2017/07/25489.1493.8488.7491.6847160009:0010:5109:0015:00
2017/07/24488.5489485.2488781730009:0009:0009:1915:00
2017/07/21494.8495.9488.54931108440009:0009:0010:4815:00
2017/07/20491.6497.8489.2497.11199490009:0014:5509:0515:00
2017/07/19487.6492.3487.6489.11071980009:0011:0309:0015:00
2017/07/18489491.9487489.71482960009:0009:3510:3615:00
2017/07/14487.1488.9486.2488.71083650009:0014:5709:3615:00
2017/07/13487488.1482.6485.31529750009:0009:0210:0215:00
2017/07/12492.1493.9485.4485.91232940009:0009:0014:5215:00
2017/07/11488.7492.1487491.61064720009:0014:2409:0115:00
2017/07/10492.4492.8484.2486.51722060009:0009:0114:3715:00
2017/07/07493494.1491.1491.31170500009:0009:0009:0015:00
2017/07/06495.1497.5492.5497.52157200009:0315:0009:2015:00
2017/07/05510.5513.6504.2508.11470330009:0009:0610:5415:00
2017/07/04504.5515503.6508.82915420009:0012:4509:0015:00
2017/07/03493.6498493496.51288420009:0012:5109:0015:00
2017/06/30492.1493.8485.4490.71718290009:0009:0109:5515:00
2017/06/29495495.9489491.51651140009:0009:0014:4815:00
2017/06/28486.8491.3485.3490.41664090009:0010:2609:0015:00
2017/06/27481.1486.9478.9486.81826740009:0014:5909:0015:00
2017/06/26480481.5476.3476.81189490009:0009:0013:2615:00
2017/06/23478479.2474.4476.21749170009:0009:0009:0215:00
2017/06/22473.1477.8472475.61886880009:0009:5409:0215:00
2017/06/21481.9482472.7478.12255070009:0009:0009:3115:00
2017/06/20487.2487.5483.7483.91359050009:0009:0010:0915:00
2017/06/19490.6491.3485.5485.8891250009:0009:0010:0515:00
2017/06/16486.9489.5484.8488.61321020009:0009:0410:0915:00
2017/06/15496.2496.2484.1485.51465680009:0009:0011:2915:00
2017/06/14502.4503.7494.2497.31192050009:0009:0011:2015:00
2017/06/13493.4508493.3504.92072120009:0011:0609:0015:00
2017/06/12489.3498.3488.94911564680009:0010:4909:0015:00
2017/06/09485489.4482.8484.51708530009:0010:2314:3815:00
2017/06/08486487.3483.4485.91369110009:0013:5609:2215:00
2017/06/07488.5490.2485.54871232920009:0009:0609:0115:00
2017/06/06487.4492483.74851678760009:0009:4814:4715:00
2017/06/05490.5494.6486487.51495290009:0013:0010:5615:00
2017/06/02484.8498484.2497.71892880009:0014:5609:0115:00
2017/06/01479.3482.3477.5481.51257700009:0012:3009:0115:00
2017/05/31480.3485.3477.1482.42784500009:0312:4009:1115:00
2017/05/30486.9491.8479.1491.21082200009:0014:4409:0215:00
2017/05/29491.6494.9488.8491.4748480009:0012:3309:1215:00
2017/05/26492.5493.6489.3491.6964750009:0010:4209:1115:00
2017/05/25492496.4489.4492.7984460009:0012:4009:1015:00
2017/05/24495497.2491.7494.5867850009:0009:0111:2615:00
2017/05/23494.7498.1489.8490.41111570009:0009:5314:5415:00
2017/05/22500500.2494.5498.41480060009:0009:0010:1215:00
2017/05/19492495.7490.34931620330009:0014:2610:2415:00
2017/05/18494.2494.3485.3489.71620110009:0009:0012:5815:00
2017/05/17514516.2499.5500.61595990009:0009:0014:0215:00
2017/05/16516.8518.5512.5514.11415260009:0009:0011:3015:00
2017/05/15516.1518.8500.85092204630009:0009:0009:5215:00
2017/05/12507.4539504.1526.13058660009:0013:0909:0015:00
2017/05/11515515.3507.4508.11633910009:0009:0009:4915:00
2017/05/10511.6514.1507512.41568350009:0014:5809:0115:00
2017/05/09510.8517.5510.5513.91361010009:0011:2110:2415:00
2017/05/08510516.5508.4514.91616060009:0009:4709:0115:00
2017/05/02494.6504492.6502.71246430009:0012:3609:0115:00
2017/05/01500500.1491.6494.61055800009:0009:0010:2115:00
2017/04/28503.5508.4501.3503.11773720009:0009:0113:2315:00
2017/04/27500.7501.8491.5499.91629260009:0009:0009:3415:00
2017/04/26499.3502496.8500.11538960009:0310:1109:2415:00
2017/04/25485490.6484.74871546270009:0009:0209:0015:00
2017/04/24489.4492.1483.3483.31280660009:0009:0114:5915:00
2017/04/21485.5492.5484486.41491970009:0009:0509:3015:00
2017/04/20472.6489.5471.5479.72631990009:0610:3709:0615:00
2017/04/19494494.9487.4491.12089420009:0009:0009:0415:00
2017/04/18500501.5495.8498.91429390009:0010:1809:0015:00
2017/04/17499.2503.4494.6500825650009:0009:0210:3715:00
2017/04/14500500.5493.4498.5986980009:0009:5209:0115:00
2017/04/13510.5513.7501.7504.61654230009:0009:0113:4115:00
2017/04/12520524.7516.25181972740009:0309:0410:2415:00
2017/04/11537.3538.3527.1532.41444280009:0009:0009:2115:00
2017/04/10545.2545.5536.7542.71211860009:0009:0009:3815:00
2017/04/07520.2541.4519.1537.92559510009:0014:4909:0015:00
2017/04/06529.5533.1523.4526.11757870009:0009:0213:2215:00
2017/04/05548.9549.5532.8534.92252080009:0009:0012:5915:00
2017/04/04539.9550.7536.8543.91530790009:0010:4809:0715:00
2017/04/03550550.9535.4538.31336140009:0009:0014:1015:00

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は5020-2017.csvです。

スポンサーリンク

5020 JXTGの関連記事


5020 JXTG
5020 JXTG 株価チャート【2017年度】
5020 JXTG 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました