[1401 東証マザーズ] エムビーエス 日足 時系列データ (2017年)

[1401 東証マザーズ] エムビーエス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-24588.00588.00557.00557.006170035191600
2017-04-21570.00592.00563.00568.008340047801000
2017-04-20558.00571.00557.00571.005050028474300
2017-04-19564.00580.00558.00559.005280029884800
2017-04-18561.00586.00552.00565.007910044756300
2017-04-17545.00564.00541.00564.005310029518200
2017-04-14572.00574.00557.00562.007860044553000
2017-04-13590.00594.00568.00573.009560055334700
2017-04-12604.00605.00570.00571.0016100094174700
2017-04-11611.00621.00574.00581.00409900245492900
2017-04-10745.00748.00714.00721.007460054643600
2017-04-07705.00772.00697.00744.00148300106596200
2017-04-06788.00796.00732.00735.0010530079908900
2017-04-05832.00847.00783.00815.007590061571000
2017-04-04879.00882.00802.00832.009920083344300
2017-04-03882.00910.00863.00894.007970070853700
2017-03-31920.00950.00860.00910.00337800306234500
2017-03-30789.00939.00789.00899.00545100486734000
2017-03-29760.00797.00750.00789.005470042250100
2017-03-288030.008180.008000.008000.00900072405000
2017-03-278000.008170.008000.008030.00710057199000
2017-03-248420.008430.008090.008150.00860070728000
2017-03-238030.008600.008030.008290.0014400120261000
2017-03-227770.008200.007760.008140.00810065216000
2017-03-217770.007980.007700.007940.00690053950000
2017-03-177900.008060.007830.008020.00840067057000
2017-03-167580.008160.007580.008050.0015500121972000
2017-03-158160.008160.007700.007730.0015000117934000
2017-03-148440.008440.007730.008160.0019400157376000
2017-03-137280.008600.007280.008350.0047600387018000
2017-03-107350.007410.007200.007260.0016500120505000
2017-03-097770.007900.007500.007500.0027200208210000
2017-03-087820.008280.007600.007930.0027200214850000
2017-03-079220.009260.007960.008100.00108000936011000
2017-03-067880.007880.007700.007880.0033600264185000
2017-03-036050.006880.005920.006880.0072900476368000
2017-03-026110.006220.005800.005880.0075600453071000
2017-03-015610.005610.005490.005610.0025100140610000
2017-02-284925.004950.004855.004910.00290014243500
2017-02-274995.004995.004910.004925.009004439500
2017-02-244995.005000.004920.004955.0018008958500
2017-02-234950.004985.004855.004980.00270013284500
2017-02-224990.005040.004950.004950.00330016389500
2017-02-214885.004920.004885.004900.0012005885000
2017-02-204885.004920.004820.004875.00330016041000
2017-02-174915.004985.004900.004955.0017008390500
2017-02-165180.005180.004935.004985.00720036041500
2017-02-155240.005270.005140.005200.00370019227000
2017-02-145100.005200.005020.005150.00620031687000
2017-02-135000.005450.005000.005160.001720089435000
2017-02-104815.004815.004700.004770.0013006183500
2017-02-094750.004755.004685.004685.0016007559500
2017-02-084670.004785.004610.004705.00230010770000
2017-02-074800.004880.004720.004740.00510024418500
2017-02-064735.004825.004665.004750.00680032344000
2017-02-034485.004605.004450.004595.0017007723500
2017-02-024575.004605.004400.004430.00660029605500
2017-02-014375.004840.004375.004645.001480069013000
2017-01-314290.004370.004240.004360.00430018521500
2017-01-304310.004310.004200.004255.00310013163000
2017-01-274465.004465.004285.004325.00710030778000
2017-01-264650.004710.004330.004530.001290058383000
2017-01-254370.004590.004370.004585.00980044265500
2017-01-244310.004500.004270.004365.00870038291000
2017-01-234180.004270.004000.004270.00830034129000
2017-01-204350.004380.004180.004180.001200051309000
2017-01-194505.004550.004360.004360.00660029487500
2017-01-184400.004405.004040.004360.001390058651000
2017-01-174510.004680.004450.004455.001200054762500
2017-01-165000.005020.004450.004575.001880087962500
2017-01-135110.005500.004790.004855.0037000187694500
2017-01-125200.005240.004825.005050.0076100384777500
2017-01-115400.005400.005400.005400.00530028620000
2017-01-104700.004700.004700.004700.009004230000
2017-01-063815.004055.003790.004000.001180046147500
2017-01-053650.003800.003630.003785.001040038458000
2017-01-043480.003595.003470.003515.00490017204000

   ※ 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