[1401 東証マザーズ] エムビーエス 30分足 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
2017-02-2414:3000
2017-02-2414:0000
2017-02-2413:3000
2017-02-2413:004955.004955.004955.004955.00100495500
2017-02-2412:304995.004995.004955.004990.006002988000
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:004940.004940.004940.004940.00200988000
2017-02-2410:304920.004920.004920.004920.00100492000
2017-02-2410:005000.005000.005000.005000.003001500000
2017-02-2409:3000
2017-02-2409:004995.005000.004980.004980.005002495000
2017-02-2315:0000
2017-02-2314:304980.004985.004980.004980.003001494500
2017-02-2314:004940.004945.004935.004945.006002964500
2017-02-2313:304910.004940.004910.004940.00200985000
2017-02-2313:004880.004900.004880.004900.00200978000
2017-02-2312:304860.004860.004855.004855.003001457500
2017-02-2312:0000
2017-02-2311:3000
2017-02-2311:0000
2017-02-2310:3000
2017-02-2310:004900.004900.004900.004900.006002940000
2017-02-2309:304945.004945.004910.004910.004001970000
2017-02-2309:004950.004950.004950.004950.00100495000
2017-02-2215:0000
2017-02-2214:304950.004950.004950.004950.00200990000
2017-02-2214:0000
2017-02-2213:3000
2017-02-2213:0000
2017-02-2212:3000
2017-02-2212:0000
2017-02-2211:3000
2017-02-2211:004955.004955.004950.004950.0020009901000
2017-02-2210:304990.004990.004970.004970.00200996000
2017-02-2210:005040.005040.004990.004990.003001502500
2017-02-2209:305040.005040.005040.005040.00100504000
2017-02-2209:004990.005010.004970.004970.005002496000
2017-02-2115:0000
2017-02-2114:304900.004900.004900.004900.00100490000
2017-02-2114:004910.004910.004905.004905.00200981500
2017-02-2113:3000
2017-02-2113:0000
2017-02-2112:304920.004920.004905.004905.004001965500
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:0000
2017-02-2110:3000
2017-02-2110:004905.004905.004905.004905.00100490500
2017-02-2109:304905.004905.004905.004905.00100490500
2017-02-2109:004885.004900.004885.004900.003001467000
2017-02-2015:004875.004875.004875.004875.00100487500
2017-02-2014:304895.004920.004895.004920.003001471000
2017-02-2014:0000
2017-02-2013:3000
2017-02-2013:004890.004900.004875.004875.003001466500
2017-02-2012:304875.004895.004875.004890.004001955000
2017-02-2012:0000
2017-02-2011:3000
2017-02-2011:004845.004845.004845.004845.00100484500
2017-02-2010:304835.004835.004835.004835.00100483500
2017-02-2010:004840.004840.004835.004835.00200967500
2017-02-2009:304840.004840.004820.004825.0012005794500
2017-02-2009:004885.004885.004885.004885.006002931000
2017-02-1715:0000
2017-02-1714:304955.004955.004950.004955.004001981500
2017-02-1714:0000
2017-02-1713:304930.004985.004930.004950.004001982000
2017-02-1713:0000
2017-02-1712:3000
2017-02-1712:0000
2017-02-1711:3000
2017-02-1711:0000
2017-02-1710:304930.004930.004930.004930.00100493000
2017-02-1710:004930.004930.004930.004930.00200986000
2017-02-1709:304930.004930.004930.004930.00100493000
2017-02-1709:004915.004915.004900.004900.005002455000
2017-02-1615:0000
2017-02-1614:304970.004985.004970.004985.003001493500
2017-02-1614:004955.004955.004940.004950.007003464000
2017-02-1613:3000
2017-02-1613:004940.004940.004935.004935.003001481000
2017-02-1612:304970.004980.004935.004935.009004461000
2017-02-1612:0000
2017-02-1611:3000
2017-02-1611:004940.005040.004940.005040.004001992000
2017-02-1610:305000.005000.004935.004940.0011005454000
2017-02-1610:005070.005070.005000.005000.00210010535000
2017-02-1609:305180.005180.005060.005060.0010005089000
2017-02-1609:005180.005180.005180.005180.004002072000
2017-02-1515:005200.005200.005200.005200.002001040000
2017-02-1514:305140.005200.005140.005200.009004674000
2017-02-1514:005160.005160.005140.005140.002001030000
2017-02-1513:305160.005160.005160.005160.00100516000
2017-02-1513:005140.005200.005140.005200.003001553000
2017-02-1512:305170.005170.005150.005150.003001547000
2017-02-1512:0000
2017-02-1511:3000
2017-02-1511:005190.005190.005170.005170.002001036000
2017-02-1510:305170.005170.005160.005160.002001033000
2017-02-1510:0000
2017-02-1509:305180.005220.005180.005220.004002076000
2017-02-1509:005240.005270.005240.005250.009004722000
2017-02-1415:005150.005150.005150.005150.00100515000
2017-02-1414:305200.005200.005150.005150.008004151000
2017-02-1414:005170.005170.005170.005170.0010005170000
2017-02-1413:305050.005110.005050.005110.0011005606000
2017-02-1413:0000
2017-02-1412:305080.005080.005040.005050.003001517000
2017-02-1412:0000
2017-02-1411:3000
2017-02-1411:005090.005090.005080.005080.002001017000
2017-02-1410:305100.005100.005070.005070.005002544000
2017-02-1410:0000
2017-02-1409:305030.005030.005020.005030.003001508000
2017-02-1409:005100.005110.005030.005030.0019009659000
2017-02-1315:005160.005160.005160.005160.002001032000
2017-02-1314:305170.005170.005100.005140.0015007710000
2017-02-1314:005280.005280.005240.005240.005002636000
2017-02-1313:305180.005180.005140.005140.004002062000
2017-02-1313:005210.005210.005200.005200.002001041000
2017-02-1312:305320.005330.005190.005250.0013006869000
2017-02-1312:0000
2017-02-1311:3000
2017-02-1311:005180.005220.005180.005220.004002080000
2017-02-1310:305160.005180.005120.005180.0012006163000
2017-02-1310:005170.005220.005170.005170.0017008806000
2017-02-1309:305310.005330.005040.005330.0018009310000
2017-02-1309:005000.005450.005000.005210.00800041726000
2017-02-1015:004770.004770.004770.004770.004001908000
2017-02-1014:3000
2017-02-1014:004770.004770.004770.004770.00200954000
2017-02-1013:3000
2017-02-1013:004700.004700.004700.004700.00100470000
2017-02-1012:304745.004745.004720.004720.00200946500
2017-02-1012:0000
2017-02-1011:3000
2017-02-1011:004745.004745.004745.004745.00200949000
2017-02-1010:3000
2017-02-1010:0000
2017-02-1009:304745.004745.004745.004745.00100474500
2017-02-1009:004815.004815.004815.004815.00100481500
2017-02-0915:0000
2017-02-0914:304685.004685.004685.004685.00100468500
2017-02-0914:004705.004705.004700.004700.003001410500
2017-02-0913:304705.004705.004700.004700.003001410500
2017-02-0913:004745.004745.004705.004705.00200945000
2017-02-0912:3000
2017-02-0912:0000
2017-02-0911:3000
2017-02-0911:0000
2017-02-0910:304755.004755.004750.004750.00200950500
2017-02-0910:0000
2017-02-0909:304745.004750.004745.004750.00200949500
2017-02-0909:004750.004750.004750.004750.003001425000
2017-02-0815:0000
2017-02-0814:304705.004705.004705.004705.00100470500
2017-02-0814:004660.004660.004610.004610.007003252000
2017-02-0813:3000
2017-02-0813:004685.004685.004670.004670.003001403500
2017-02-0812:304750.004750.004685.004745.005002361000
2017-02-0812:0000
2017-02-0811:3000
2017-02-0811:0000
2017-02-0810:3000
2017-02-0810:004660.004785.004650.004785.005002349000
2017-02-0809:304670.004670.004670.004670.00200934000
2017-02-0809:0000
2017-02-0715:0000
2017-02-0714:304740.004740.004740.004740.00100474000
2017-02-0714:0000
2017-02-0713:3000
2017-02-0713:0000
2017-02-0712:304730.004800.004730.004730.0012005716000
2017-02-0712:0000
2017-02-0711:3000
2017-02-0711:004795.004800.004795.004800.00200959500
2017-02-0710:304720.004760.004720.004760.003001420000
2017-02-0710:004780.004780.004750.004750.004001906000
2017-02-0709:304785.004845.004775.004840.007003364500
2017-02-0709:004800.004880.004755.004785.00220010578500
2017-02-0615:0000
2017-02-0614:304780.004780.004750.004750.003001429000
2017-02-0614:004760.004770.004750.004750.004001903000
2017-02-0613:304760.004760.004760.004760.00100476000
2017-02-0613:0000
2017-02-0612:304775.004775.004770.004770.00200954500
2017-02-0612:0000
2017-02-0611:3000
2017-02-0611:004775.004775.004775.004775.00200955000
2017-02-0610:304810.004810.004810.004810.00200962000
2017-02-0610:004805.004825.004805.004825.00200963000
2017-02-0609:304800.004820.004665.004735.0018008563500
2017-02-0609:004735.004775.004735.004775.00340016138000
2017-02-0315:0000
2017-02-0314:304600.004605.004590.004595.009004137000
2017-02-0314:004500.004520.004500.004520.00200902000
2017-02-0313:304475.004480.004475.004480.00200895500
2017-02-0313:0000
2017-02-0312:304475.004475.004475.004475.00100447500
2017-02-0312:0000
2017-02-0311:3000
2017-02-0311:004480.004480.004450.004450.00200893000
2017-02-0310:304485.004485.004485.004485.00100448500
2017-02-0310:0000
2017-02-0309:3000
2017-02-0309:0000
2017-02-0215:004430.004430.004430.004430.00100443000
2017-02-0214:304440.004440.004440.004440.00200888000
2017-02-0214:004475.004475.004420.004420.003001332500
2017-02-0213:3000
2017-02-0213:0000
2017-02-0212:304480.004480.004410.004480.0014006231500
2017-02-0212:0000
2017-02-0211:3000
2017-02-0211:004430.004450.004430.004450.003001331000
2017-02-0210:304575.004575.004400.004400.00370016629000
2017-02-0210:0000
2017-02-0209:304605.004605.004600.004600.00200920500
2017-02-0209:004575.004575.004575.004575.004001830000
2017-02-0115:004645.004645.004645.004645.00200929000
2017-02-0114:304630.004650.004625.004650.004001853000
2017-02-0114:004710.004710.004645.004660.0013006074500
2017-02-0113:304680.004770.004680.004770.008003767000
2017-02-0113:004680.004690.004640.004690.004001865000
2017-02-0112:304675.004695.004675.004695.006002811500
2017-02-0112:0000
2017-02-0111:3000
2017-02-0111:004700.004700.004625.004625.009004196500
2017-02-0110:304670.004700.004605.004700.008003737000
2017-02-0110:004590.004690.004590.004600.004001853000
2017-02-0109:304800.004840.004590.004590.00330015613500
2017-02-0109:004375.004800.004375.004800.00570026313000
2017-01-3115:004360.004360.004360.004360.00100436000
2017-01-3114:304325.004360.004325.004360.00200868500
2017-01-3114:004370.004370.004320.004320.003001301500
2017-01-3113:304295.004370.004295.004365.0011004761500
2017-01-3113:004285.004325.004270.004325.004001716000
2017-01-3112:304335.004335.004285.004285.005002147500
2017-01-3112:0000
2017-01-3111:3000
2017-01-3111:0000
2017-01-3110:304300.004300.004300.004300.00200860000
2017-01-3110:004240.004330.004240.004300.006002572000
2017-01-3109:304295.004300.004240.004240.003001283500
2017-01-3109:004290.004295.004290.004295.006002575000
2017-01-3015:004255.004255.004255.004255.00200851000
2017-01-3014:304235.004235.004230.004230.00200846500
2017-01-3014:0000
2017-01-3013:304235.004255.004235.004255.00200849000
2017-01-3013:004250.004265.004235.004265.003001275000
2017-01-3012:304290.004300.004290.004300.003001288000
2017-01-3012:0000
2017-01-3011:3000
2017-01-3011:004250.004260.004250.004260.003001277000
2017-01-3010:304245.004245.004245.004245.00100424500
2017-01-3010:004275.004275.004275.004275.00100427500
2017-01-3009:304225.004225.004225.004225.00100422500
2017-01-3009:004310.004310.004200.004200.0013005502000
2017-01-2715:004325.004325.004325.004325.00100432500
2017-01-2714:304285.004360.004285.004330.0012005188000
2017-01-2714:004295.004295.004290.004290.004001717500
2017-01-2713:304330.004330.004285.004300.0020008605500
2017-01-2713:004340.004345.004340.004340.004001736500
2017-01-2712:304340.004340.004335.004335.003001301500
2017-01-2712:0000
2017-01-2711:3000
2017-01-2711:004360.004360.004360.004360.00100436000
2017-01-2710:304350.004350.004345.004345.005002173000
2017-01-2710:004345.004350.004345.004350.00200869500
2017-01-2709:304415.004415.004310.004330.0013005652000
2017-01-2709:004465.004465.004420.004420.006002666000
2017-01-2615:0000
2017-01-2614:304430.004560.004420.004530.0015006764500
2017-01-2614:004475.004475.004420.004420.009003995000
2017-01-2613:304440.004440.004435.004440.005002219500
2017-01-2613:004490.004490.004490.004490.00100449000
2017-01-2612:304440.004495.004440.004495.00200893500
2017-01-2612:0000
2017-01-2611:3000
2017-01-2611:004390.004450.004390.004440.006002657000
2017-01-2610:304500.004500.004330.004390.00260011490500
2017-01-2610:004555.004570.004500.004570.0010004522500
2017-01-2609:304550.004600.004550.004595.0011005042500
2017-01-2609:004650.004710.004550.004550.00440020349000
2017-01-2515:0000
2017-01-2514:304575.004585.004465.004585.0018008131000
2017-01-2514:004570.004575.004570.004575.00200914500
2017-01-2513:304555.004570.004555.004570.0010004567500
2017-01-2513:004520.004520.004520.004520.00200904000
2017-01-2512:304575.004590.004500.004590.0011005016500
2017-01-2512:0000
2017-01-2511:3000
2017-01-2511:004565.004590.004565.004590.006002746500
2017-01-2510:304495.004560.004490.004560.008003613500
2017-01-2510:004530.004580.004530.004540.0013005932500
2017-01-2509:304495.004520.004460.004520.0011004946000
2017-01-2509:004370.004505.004370.004505.0017007493500
2017-01-2415:004365.004365.004365.004365.00100436500
2017-01-2414:304410.004410.004355.004375.009003948000
2017-01-2414:004445.004445.004415.004420.006002655500
2017-01-2413:304415.004440.004405.004440.004001768000
2017-01-2413:004440.004440.004425.004425.00200886500
2017-01-2412:304345.004440.004345.004440.004001763000
2017-01-2412:0000
2017-01-2411:3000
2017-01-2411:004360.004360.004340.004345.006002610000
2017-01-2410:304445.004445.004370.004370.0016007066000
2017-01-2410:004480.004500.004430.004430.005002239500
2017-01-2409:304480.004490.004410.004410.006002678500
2017-01-2409:004310.004480.004270.004480.00280012239500
2017-01-2315:0000
2017-01-2314:304220.004270.004220.004270.005002118500
2017-01-2314:004255.004255.004220.004220.00200847500
2017-01-2313:304230.004255.004230.004255.008003395000
2017-01-2313:0000
2017-01-2312:304115.004225.004110.004225.006002502000
2017-01-2312:0000
2017-01-2311:3000
2017-01-2311:004150.004180.004150.004180.003001248000
2017-01-2310:304120.004145.004120.004145.006002480000
2017-01-2310:004055.004130.004055.004100.0013005323000
2017-01-2309:304070.004070.004010.004055.008003236500
2017-01-2309:004180.004180.004000.004070.00320012978500

   ※ 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