[2121 東証マザーズ] ミクシィ 日足 時系列データ

[2121 東証マザーズ] ミクシィ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-125380.005390.005320.005360.002830001512889000
2017-12-115330.005530.005310.005370.008450004581697000
2017-12-085160.005320.005160.005300.008397004398417000
2017-12-075200.005280.005200.005260.004761002497032000
2017-12-065170.005310.005150.005200.006344003313682000
2017-12-055170.005200.005120.005190.004256002200528000
2017-12-045330.005350.005130.005150.004912002560905000
2017-12-015250.005280.005180.005280.005065002653589000
2017-11-305260.005290.005130.005220.006669003465305000
2017-11-295210.005280.005130.005250.005150002696071000
2017-11-285280.005310.005210.005220.003862002023137000
2017-11-275400.005400.005210.005230.006682003516232000
2017-11-245430.005440.005320.005370.005176002779091000
2017-11-225600.005620.005410.005430.007996004380579000
2017-11-215610.005680.005550.005620.002958001663494000
2017-11-205640.005690.005590.005610.002971001674503000
2017-11-175820.005840.005610.005650.005468003101911000
2017-11-165750.005870.005720.005790.003885002252908000
2017-11-155940.005950.005750.005790.006077003544977000
2017-11-146070.006120.006000.006000.003481002106993000
2017-11-136180.006180.006060.006080.004215002572905000
2017-11-106000.006220.005980.006120.006537003984139000
2017-11-096060.006500.005980.006160.00226590014212643000
2017-11-085770.005930.005720.005840.006704003909299000
2017-11-075760.005780.005700.005770.004522002597629000
2017-11-065660.005770.005610.005740.004856002765158000
2017-11-025720.005740.005600.005660.003236001826948000
2017-11-015540.005690.005540.005670.004090002302192000
2017-10-315550.005570.005470.005520.002498001380498000
2017-10-305630.005650.005520.005550.002556001420848000
2017-10-275670.005670.005600.005610.002109001186922000
2017-10-265710.005710.005590.005630.003864002175834000
2017-10-255670.005800.005660.005720.005630003224704000
2017-10-245610.005640.005570.005620.002443001369868000
2017-10-235550.005660.005510.005650.004441002481242000
2017-10-205530.005570.005460.005500.003091001699711000
2017-10-195480.005550.005480.005550.002191001209871000
2017-10-185530.005560.005470.005500.002608001437450000
2017-10-175460.005520.005460.005480.001850001014335000
2017-10-165490.005510.005380.005460.005180002822087000
2017-10-135740.005750.005530.005540.004207002354055000
2017-10-125640.005740.005630.005710.004199002391792000
2017-10-115600.005720.005570.005590.006142003459550000
2017-10-105410.005600.005360.005600.006525003601600000
2017-10-065350.005380.005320.005340.00179100956241000
2017-10-055350.005390.005320.005350.002219001187142000
2017-10-045430.005430.005330.005350.002549001368896000
2017-10-035370.005440.005330.005380.003149001692058000
2017-10-025440.005450.005300.005350.003592001922641000
2017-09-295480.005480.005410.005430.002145001166116000
2017-09-285470.005470.005360.005470.004017002182589000
2017-09-275400.005470.005330.005460.003953002138181000
2017-09-265510.005530.005400.005400.004670002537846000
2017-09-255550.005620.005510.005530.002139001188919000
2017-09-225540.005560.005510.005530.002230001234428000
2017-09-215470.005570.005440.005500.004328002381431000
2017-09-205510.005530.005430.005440.003697002023486000
2017-09-195510.005550.005460.005510.004040002225938000
2017-09-155510.005550.005450.005470.004159002278254000
2017-09-145610.005650.005540.005560.003027001691140000
2017-09-135600.005660.005590.005610.002599001461603000
2017-09-125550.005570.005510.005570.002273001259874000
2017-09-115500.005590.005470.005490.003917002161613000
2017-09-085350.005480.005350.005440.007755004192986000
2017-09-075580.005610.005410.005410.006632003640977000
2017-09-065530.005650.005420.005580.007791004334170000
2017-09-055740.005780.005560.005620.004840002734107000
2017-09-045820.005850.005710.005730.003283001895444000
2017-09-015890.005900.005810.005840.002186001276604000
2017-08-315880.005940.005790.005860.005308003109731000
2017-08-305800.005900.005790.005850.004188002451450000
2017-08-295730.005790.005700.005760.002126001223209000
2017-08-285780.005790.005730.005760.00169800978376000
2017-08-255650.005790.005650.005790.004372002502356000
2017-08-245760.005800.005560.005640.007064003983376000
2017-08-235790.005910.005780.005810.004502002631862000
2017-08-225750.005830.005750.005770.001849001068663000
2017-08-215850.005860.005730.005780.002796001617909000
2017-08-185730.005830.005730.005790.003368001950173000
2017-08-175780.005840.005760.005780.003961002295798000
2017-08-165720.005790.005690.005760.003450001980133000
2017-08-155950.005960.005730.005780.006296003655899000
2017-08-145650.005890.005650.005880.006625003845884000
2017-08-105650.005830.005650.005710.006036003453350000
2017-08-095870.005870.005640.005690.0014952008552747000
2017-08-086090.006200.006040.006120.006873004204724000
2017-08-076000.006040.005920.006030.004859002910812000
2017-08-045840.005910.005830.005910.002945001733482000
2017-08-035900.005920.005780.005880.006447003774050000
2017-08-025830.005960.005800.005910.004902002889257000
2017-08-016030.006050.005850.005890.006660003948334000
2017-07-316030.006100.005970.006070.005206003146955000
2017-07-286150.006160.006030.006030.003742002268944000
2017-07-276170.006190.006130.006130.003323002045871000
2017-07-266200.006260.006140.006200.003572002213714000
2017-07-256100.006180.006090.006160.003549002178205000
2017-07-246260.006280.006090.006100.004916003022748000
2017-07-216320.006570.006270.006280.0011698007482186000
2017-07-206190.006310.006170.006240.003722002323899000
2017-07-196180.006230.006140.006150.002710001674302000
2017-07-186250.006360.006130.006170.006521004048687000
2017-07-146190.006190.006110.006150.002510001542433000
2017-07-136140.006210.006110.006170.004029002478462000
2017-07-126220.006230.006100.006140.004346002679312000
2017-07-116240.006300.006150.006220.005220003245852000
2017-07-106150.006200.006070.006200.004847002988045000
2017-07-076100.006120.006060.006090.005866003572925000
2017-07-066210.006220.005980.006090.008471005142850000
2017-07-055950.006170.005880.006150.0010236006203835000
2017-07-046250.006250.006010.006030.009639005873828000
2017-07-036270.006330.006200.006210.004933003087876000
2017-06-306330.006370.006190.006250.007271004544956000
2017-06-296390.006460.006220.006430.008886005653274000
2017-06-286460.006540.006280.006320.009826006276233000
2017-06-276700.006720.006390.006470.009308006047231000
2017-06-266640.006800.006550.006780.006836004592643000
2017-06-237070.007090.006520.006600.00159080010777877000
2017-06-227000.007300.006930.007160.008830006277182000
2017-06-216930.007020.006890.006970.004593003198335000
2017-06-206930.006950.006810.006880.004568003143242000
2017-06-196700.006850.006690.006850.004707003198803000
2017-06-166670.006780.006640.006650.005552003718384000
2017-06-156590.006710.006590.006630.004829003211872000
2017-06-146590.006750.006560.006670.006455004309837000
2017-06-136610.006700.006540.006550.008105005353351000
2017-06-126730.006760.006550.006700.009225006155662000
2017-06-097000.007010.006800.006940.008180005652372000
2017-06-087150.007180.006990.006990.006617004682766000
2017-06-077130.007270.007130.007190.006214004482021000
2017-06-067100.007170.007040.007100.006455004583339000
2017-06-057000.007220.006970.007170.008724006228792000
2017-06-026970.007010.006920.007000.004373003054301000
2017-06-016950.006980.006870.006930.003723002577381000
2017-05-316980.007070.006910.006950.008247005751867000
2017-05-306880.006950.006840.006940.004380003022960000
2017-05-296860.006990.006780.006860.007492005164179000
2017-05-266850.006860.006760.006850.003401002322896000
2017-05-256840.006860.006730.006810.006609004497801000
2017-05-246870.006940.006840.006870.004951003410456000
2017-05-236900.006940.006810.006880.006331004350443000
2017-05-226710.006870.006690.006850.004809003267294000
2017-05-196800.006860.006640.006670.008293005587447000
2017-05-186700.006820.006630.006770.008147005500496000
2017-05-176770.006910.006680.006760.008915006061149000
2017-05-166740.006810.006620.006770.0011504007747263000
2017-05-156400.006730.006400.006700.0014398009541434000
2017-05-126400.006530.006340.006360.009463006091983000
2017-05-116080.006350.006060.006330.0013905008633291000
2017-05-106220.006320.006180.006250.007905004945375000
2017-05-096310.006320.006130.006160.007882004886033000
2017-05-086360.006360.006260.006340.006499004109805000
2017-05-026280.006300.006170.006300.005023003143794000
2017-05-016160.006310.006130.006260.007864004900427000
2017-04-286100.006210.006080.006180.009984006152853000
2017-04-276000.006030.005960.006020.009168005501018000
2017-04-265750.005920.005740.005900.0011367006649689000
2017-04-255610.005730.005570.005690.003363001905160000
2017-04-245580.005650.005540.005640.004097002296589000
2017-04-215670.005670.005520.005550.004967002771493000
2017-04-205720.005800.005630.005670.005401003081685000
2017-04-195630.005720.005620.005720.004798002732572000
2017-04-185590.005660.005570.005600.004487002522202000
2017-04-175400.005590.005380.005550.004213002329952000
2017-04-145530.005560.005420.005450.002937001609907000
2017-04-135440.005550.005380.005520.006491003548204000
2017-04-125480.005550.005450.005510.005435002986032000
2017-04-115750.005770.005500.005560.0011026006163230000
2017-04-105660.005850.005640.005830.0013184007612790000
2017-04-075460.005670.005430.005620.0010885006051126000
2017-04-065400.005450.005360.005410.005155002785936000
2017-04-055460.005520.005330.005430.006279003399194000
2017-04-045420.005510.005340.005460.0011595006316400000
2017-04-035440.005440.005330.005420.005518002980667000
2017-03-315330.005440.005320.005360.006931003737768000
2017-03-305190.005390.005170.005300.0014474007660977000
2017-03-295090.005180.005070.005140.004807002465595000
2017-03-285060.005180.005020.005170.005123002627465000
2017-03-275070.005070.004960.004990.003350001674470000
2017-03-245050.005090.005030.005060.002342001186314000
2017-03-235110.005170.005030.005070.004040002055925000
2017-03-225140.005270.005120.005150.009626004989800000
2017-03-215030.005160.005000.005140.008024004090211000
2017-03-174930.004975.004915.004960.005323002632679500
2017-03-164885.004915.004815.004880.004751002315737500
2017-03-154970.004975.004850.004870.006860003361982500
2017-03-145110.005130.004990.005020.005448002741971000
2017-03-135050.005180.005040.005110.006417003289065000
2017-03-105090.005100.005000.005040.005219002642613000
2017-03-095000.005080.005000.005060.004661002353972000
2017-03-084905.005030.004900.004995.006040003004548500
2017-03-074900.004945.004870.004945.004123002026904500
2017-03-064850.004915.004830.004900.003608001758961000
2017-03-034890.004930.004850.004875.004735002313390500
2017-03-024960.004975.004875.004900.005603002756106000
2017-03-014905.004935.004815.004905.006155003010748500
2017-02-284830.004945.004830.004870.008347004083073000
2017-02-274750.004875.004745.004830.006263003019535500
2017-02-244730.004800.004725.004760.003645001737758500
2017-02-234715.004760.004705.004760.003576001694759000
2017-02-224720.004770.004685.004715.004161001964025500
2017-02-214610.004720.004605.004715.004424002070628500
2017-02-204595.004650.004575.004615.005087002342204000
2017-02-174670.004685.004620.004620.005697002650595500
2017-02-164730.004760.004675.004720.005167002435835500
2017-02-154650.004735.004640.004730.005237002464215000
2017-02-144705.004780.004665.004670.006269002942660000
2017-02-134780.004795.004655.004750.0012663005985235500
2017-02-105030.005110.004700.004770.00224340010845773000
2017-02-095010.005080.004820.004890.009380004627928000
2017-02-084950.005050.004935.005040.0010378005191995000
2017-02-074960.004960.004895.004925.004791002358955500
2017-02-064855.004965.004850.004955.006734003318296000
2017-02-034855.004905.004730.004785.006571003152215000
2017-02-024940.004950.004895.004925.003203001577204500
2017-02-014865.004955.004850.004940.006124003008815500
2017-01-314850.004915.004825.004895.005060002466144000
2017-01-304900.004925.004865.004900.004646002275088500
2017-01-274920.004955.004840.004870.006529003184829000
2017-01-264860.004975.004840.004925.007170003530171500
2017-01-254800.004840.004790.004840.003405001639423000
2017-01-244705.004755.004685.004750.003584001692454500
2017-01-234760.004820.004735.004745.006407003057782500
2017-01-204650.004770.004640.004770.008800004155301500
2017-01-194640.004665.004585.004630.005549002568503500
2017-01-184485.004635.004455.004635.006261002858564500
2017-01-174540.004570.004475.004495.003689001661136500
2017-01-164600.004665.004505.004535.004350001986359000
2017-01-134425.004600.004420.004600.007824003552448000
2017-01-124465.004495.004415.004420.003118001386542500
2017-01-114435.004500.004430.004455.005561002488512000
2017-01-104425.004465.004385.004430.005062002240673500
2017-01-064390.004435.004380.004425.004231001867169500
2017-01-054400.004460.004385.004435.005829002580282000
2017-01-044310.004390.004285.004350.005864002550428000
2016-12-304205.004290.004205.004270.002556001088749000
2016-12-294245.004265.004200.004265.002721001154516000
2016-12-284200.004260.004165.004245.002452001037161500
2016-12-274180.004240.004180.004225.002574001086319500
2016-12-264125.004195.004105.004190.00231300962671000
2016-12-224260.004275.004155.004165.004824002027094500
2016-12-214300.004340.004215.004285.004863002091817000
2016-12-204210.004290.004210.004290.004567001950154500
2016-12-194300.004300.004180.004210.004519001915088000
2016-12-164210.004280.004195.004275.005352002279796000
2016-12-154175.004230.004145.004190.003207001341584500
2016-12-144295.004295.004170.004185.004633001957481000
2016-12-134115.004265.004115.004265.007189003023861500
2016-12-124120.004195.004100.004160.008672003610213500
2016-12-093980.004150.003980.004040.009838003998618500
2016-12-083850.004050.003845.003990.0013949005564292000

   ※ 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