[1401 東証マザーズ] エムビーエス 1時間足 時系列データ

[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 
2017-02-2415:0000
2017-02-2414:0000
2017-02-2413:004955.004955.004955.004955.00100495500
2017-02-2412:004995.004995.004955.004990.006002988000
2017-02-2411:004940.004940.004940.004940.00200988000
2017-02-2410:005000.005000.004920.004920.004001992000
2017-02-2409:004995.005000.004980.004980.005002495000
2017-02-2315:0000
2017-02-2314:004940.004985.004935.004980.009004459000
2017-02-2313:004880.004940.004880.004940.004001963000
2017-02-2312:004860.004860.004855.004855.003001457500
2017-02-2311:0000
2017-02-2310:004900.004900.004900.004900.006002940000
2017-02-2309:004950.004950.004910.004910.005002465000
2017-02-2215:0000
2017-02-2214:004950.004950.004950.004950.00200990000
2017-02-2213:0000
2017-02-2212:0000
2017-02-2211:004955.004955.004950.004950.0020009901000
2017-02-2210:005040.005040.004970.004970.005002498500
2017-02-2209:004990.005040.004970.005040.006003000000
2017-02-2115:0000
2017-02-2114:004910.004910.004900.004900.003001471500
2017-02-2113:0000
2017-02-2112:004920.004920.004905.004905.004001965500
2017-02-2111:0000
2017-02-2110:004905.004905.004905.004905.00100490500
2017-02-2109:004885.004905.004885.004905.004001957500
2017-02-2015:004875.004875.004875.004875.00100487500
2017-02-2014:004895.004920.004895.004920.003001471000
2017-02-2013:004890.004900.004875.004875.003001466500
2017-02-2012:004875.004895.004875.004890.004001955000
2017-02-2011:004845.004845.004845.004845.00100484500
2017-02-2010:004840.004840.004835.004835.003001451000
2017-02-2009:004885.004885.004820.004825.0018008725500
2017-02-1715:0000
2017-02-1714:004955.004955.004950.004955.004001981500
2017-02-1713:004930.004985.004930.004950.004001982000
2017-02-1712:0000
2017-02-1711:0000
2017-02-1710:004930.004930.004930.004930.003001479000
2017-02-1709:004915.004930.004900.004930.006002948000
2017-02-1615:0000
2017-02-1614:004955.004985.004940.004985.0010004957500
2017-02-1613:004940.004940.004935.004935.003001481000
2017-02-1612:004970.004980.004935.004935.009004461000
2017-02-1611:004940.005040.004940.005040.004001992000
2017-02-1610:005070.005070.004935.004940.00320015989000
2017-02-1609:005180.005180.005060.005060.0014007161000
2017-02-1515:005200.005200.005200.005200.002001040000
2017-02-1514:005160.005200.005140.005200.0011005704000
2017-02-1513:005140.005200.005140.005160.004002069000
2017-02-1512:005170.005170.005150.005150.003001547000
2017-02-1511:005190.005190.005170.005170.002001036000
2017-02-1510:005170.005170.005160.005160.002001033000
2017-02-1509:005240.005270.005180.005220.0013006798000
2017-02-1415:005150.005150.005150.005150.00100515000
2017-02-1414:005170.005200.005150.005150.0018009321000
2017-02-1413:005050.005110.005050.005110.0011005606000
2017-02-1412:005080.005080.005040.005050.003001517000
2017-02-1411:005090.005090.005080.005080.002001017000
2017-02-1410:005100.005100.005070.005070.005002544000
2017-02-1409:005100.005110.005020.005030.00220011167000
2017-02-1315:005160.005160.005160.005160.002001032000
2017-02-1314:005280.005280.005100.005140.00200010346000
2017-02-1313:005210.005210.005140.005140.006003103000
2017-02-1312:005320.005330.005190.005250.0013006869000
2017-02-1311:005180.005220.005180.005220.004002080000
2017-02-1310:005170.005220.005120.005180.00290014969000
2017-02-1309:005000.005450.005000.005330.00980051036000
2017-02-1015:004770.004770.004770.004770.004001908000
2017-02-1014:004770.004770.004770.004770.00200954000
2017-02-1013:004700.004700.004700.004700.00100470000
2017-02-1012:004745.004745.004720.004720.00200946500
2017-02-1011:004745.004745.004745.004745.00200949000
2017-02-1010:0000
2017-02-1009:004815.004815.004745.004745.00200956000
2017-02-0915:0000
2017-02-0914:004705.004705.004685.004685.004001879000
2017-02-0913:004745.004745.004700.004700.005002355500
2017-02-0912:0000
2017-02-0911:0000
2017-02-0910:004755.004755.004750.004750.00200950500
2017-02-0909:004750.004750.004745.004750.005002374500
2017-02-0815:0000
2017-02-0814:004660.004705.004610.004705.008003722500
2017-02-0813:004685.004685.004670.004670.003001403500
2017-02-0812:004750.004750.004685.004745.005002361000
2017-02-0811:0000
2017-02-0810:004660.004785.004650.004785.005002349000
2017-02-0809:004670.004670.004670.004670.00200934000
2017-02-0715:0000
2017-02-0714:004740.004740.004740.004740.00100474000
2017-02-0713:0000
2017-02-0712:004730.004800.004730.004730.0012005716000
2017-02-0711:004795.004800.004795.004800.00200959500
2017-02-0710:004780.004780.004720.004760.007003326000
2017-02-0709:004800.004880.004755.004840.00290013943000
2017-02-0615:0000
2017-02-0614:004760.004780.004750.004750.007003332000
2017-02-0613:004760.004760.004760.004760.00100476000
2017-02-0612:004775.004775.004770.004770.00200954500
2017-02-0611:004775.004775.004775.004775.00200955000
2017-02-0610:004805.004825.004805.004810.004001925000
2017-02-0609:004735.004820.004665.004735.00520024701500
2017-02-0315:0000
2017-02-0314:004500.004605.004500.004595.0011005039000
2017-02-0313:004475.004480.004475.004480.00200895500
2017-02-0312:004475.004475.004475.004475.00100447500
2017-02-0311:004480.004480.004450.004450.00200893000
2017-02-0310:004485.004485.004485.004485.00100448500
2017-02-0309:0000
2017-02-0215:004430.004430.004430.004430.00100443000
2017-02-0214:004475.004475.004420.004440.005002220500
2017-02-0213:0000
2017-02-0212:004480.004480.004410.004480.0014006231500
2017-02-0211:004430.004450.004430.004450.003001331000
2017-02-0210:004575.004575.004400.004400.00370016629000
2017-02-0209:004575.004605.004575.004600.006002750500
2017-02-0115:004645.004645.004645.004645.00200929000
2017-02-0114:004710.004710.004625.004650.0017007927500
2017-02-0113:004680.004770.004640.004770.0012005632000
2017-02-0112:004675.004695.004675.004695.006002811500
2017-02-0111:004700.004700.004625.004625.009004196500
2017-02-0110:004590.004700.004590.004700.0012005590000
2017-02-0109:004375.004840.004375.004590.00900041926500
2017-01-3115:004360.004360.004360.004360.00100436000
2017-01-3114:004370.004370.004320.004360.005002170000
2017-01-3113:004285.004370.004270.004365.0015006477500
2017-01-3112:004335.004335.004285.004285.005002147500
2017-01-3111:0000
2017-01-3110:004240.004330.004240.004300.008003432000
2017-01-3109:004290.004300.004240.004240.009003858500
2017-01-3015:004255.004255.004255.004255.00200851000
2017-01-3014:004235.004235.004230.004230.00200846500
2017-01-3013:004250.004265.004235.004255.005002124000
2017-01-3012:004290.004300.004290.004300.003001288000
2017-01-3011:004250.004260.004250.004260.003001277000
2017-01-3010:004275.004275.004245.004245.00200852000
2017-01-3009:004310.004310.004200.004225.0014005924500
2017-01-2715:004325.004325.004325.004325.00100432500
2017-01-2714:004295.004360.004285.004330.0016006905500
2017-01-2713:004340.004345.004285.004300.00240010342000
2017-01-2712:004340.004340.004335.004335.003001301500
2017-01-2711:004360.004360.004360.004360.00100436000
2017-01-2710:004345.004350.004345.004345.007003042500
2017-01-2709:004465.004465.004310.004330.0019008318000
2017-01-2615:0000
2017-01-2614:004475.004560.004420.004530.00240010759500
2017-01-2613:004490.004490.004435.004440.006002668500
2017-01-2612:004440.004495.004440.004495.00200893500
2017-01-2611:004390.004450.004390.004440.006002657000
2017-01-2610:004555.004570.004330.004390.00360016013000
2017-01-2609:004650.004710.004550.004595.00550025391500
2017-01-2515:0000
2017-01-2514:004570.004585.004465.004585.0020009045500
2017-01-2513:004520.004570.004520.004570.0012005471500
2017-01-2512:004575.004590.004500.004590.0011005016500
2017-01-2511:004565.004590.004565.004590.006002746500
2017-01-2510:004530.004580.004490.004560.0021009546000
2017-01-2509:004370.004520.004370.004520.00280012439500
2017-01-2415:004365.004365.004365.004365.00100436500
2017-01-2414:004445.004445.004355.004375.0015006603500
2017-01-2413:004440.004440.004405.004440.006002654500
2017-01-2412:004345.004440.004345.004440.004001763000
2017-01-2411:004360.004360.004340.004345.006002610000
2017-01-2410:004480.004500.004370.004370.0021009305500
2017-01-2409:004310.004490.004270.004410.00340014918000
2017-01-2315:0000
2017-01-2314:004255.004270.004220.004270.007002966000
2017-01-2313:004230.004255.004230.004255.008003395000
2017-01-2312:004115.004225.004110.004225.006002502000
2017-01-2311:004150.004180.004150.004180.003001248000
2017-01-2310:004055.004145.004055.004145.0019007803000
2017-01-2309:004180.004180.004000.004055.00400016215000

   ※ 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