[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 
2017-04-286100.006210.006080.006180.009984006152853000
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
2016-12-073820.003855.003805.003820.003374001291471000
2016-12-063800.003835.003780.003815.002917001110711000
2016-12-053825.003840.003765.003780.00252000955018000
2016-12-023895.003915.003805.003840.005522002124870000
2016-12-013995.003995.003890.003915.003928001548464000
2016-11-303935.003985.003905.003985.005177002052831500
2016-11-293960.003985.003935.003945.00241200953999000
2016-11-283915.003995.003910.003995.003194001264481000
2016-11-253950.003970.003925.003940.002962001168454500
2016-11-243920.003990.003900.003950.004068001606357000
2016-11-223860.003900.003820.003895.005058001955849500
2016-11-213880.003885.003840.003845.003487001344579000
2016-11-183860.003875.003820.003870.004872001877813500
2016-11-173760.003845.003725.003845.006352002424102500
2016-11-163635.003795.003620.003780.009495003546080500
2016-11-153535.003615.003530.003605.007810002793831500
2016-11-143515.003580.003510.003560.005899002093476500
2016-11-113590.003610.003515.003560.007220002567543500
2016-11-103550.003650.003450.003550.0013344004777026500
2016-11-093660.003675.003425.003535.006791002410246000
2016-11-083650.003655.003620.003635.00226800824842000
2016-11-073650.003650.003610.003635.00237400862275000
2016-11-043570.003650.003555.003650.004216001520576000
2016-11-023750.003770.003585.003610.008273003017244500
2016-11-013885.003885.003790.003800.002730001042203500
2016-10-313755.003865.003745.003865.007042002691915500
2016-10-283750.003765.003720.003740.004046001511447000
2016-10-273740.003770.003720.003770.00222900835691000
2016-10-263780.003800.003735.003750.003001001127848000
2016-10-253730.003775.003715.003760.00234400879546500
2016-10-243760.003820.003690.003710.003108001158126000
2016-10-213780.003825.003745.003760.006542002475705000
2016-10-203700.003780.003700.003755.007919002961355000
2016-10-193665.003700.003630.003685.003266001199112000
2016-10-183680.003685.003630.003670.002750001005970500
2016-10-173660.003690.003635.003690.002933001076397500
2016-10-143600.003665.003595.003660.003979001449768500
2016-10-133665.003680.003580.003600.005727002071568000
2016-10-123640.003685.003640.003665.003013001104793500
2016-10-113640.003715.003635.003675.005227001918386500
2016-10-073645.003650.003620.003640.00261200950668500
2016-10-063635.003645.003615.003640.003111001129724000
2016-10-053600.003615.003560.003615.003443001238444500
2016-10-043570.003595.003550.003585.00268500960217000
2016-10-033605.003610.003560.003570.002981001066602000
2016-09-303585.003635.003525.003635.006348002276714500
2016-09-293640.003650.003600.003620.004563001654570500
2016-09-283600.003610.003560.003590.004735001698292000
2016-09-273600.003655.003570.003650.003774001366633500
2016-09-263690.003705.003590.003610.004237001538826000
2016-09-233595.003685.003560.003685.006433002339618500
2016-09-213480.003580.003470.003580.006178002181749000
2016-09-203465.003495.003445.003480.003064001064159500
2016-09-163480.003515.003445.003485.004279001484716500
2016-09-153470.003535.003410.003425.006357002199326000
2016-09-143570.003590.003455.003480.008419002943597000
2016-09-133685.003710.003575.003605.007243002626708500
2016-09-123635.003755.003635.003710.004585001702810500
2016-09-093725.003745.003675.003705.004264001579545500
2016-09-083705.003755.003665.003715.0011544004284836500
2016-09-073715.003795.003710.003795.007906002976485500
2016-09-063590.003680.003555.003665.003911001425689000
2016-09-053640.003645.003590.003610.002781001007359000
2016-09-023630.003660.003570.003570.003298001187872000
2016-09-013685.003730.003600.003635.006075002232050500
2016-08-313540.003680.003535.003675.007090002559527500
2016-08-303505.003530.003500.003520.00201300707428500
2016-08-293535.003580.003510.003540.003078001090809000
2016-08-263540.003545.003480.003480.003645001276217500
2016-08-253585.003620.003505.003545.006324002263126000
2016-08-243535.003560.003490.003520.005773002031102500
2016-08-233565.003615.003515.003550.006359002259900500
2016-08-223695.003700.003550.003565.007588002731011500
2016-08-193670.003760.003630.003740.005262001951268500
2016-08-183725.003770.003635.003665.005912002182491500
2016-08-173705.003795.003700.003760.009050003395400500
2016-08-163685.003700.003630.003640.004652001702151500
2016-08-153615.003720.003590.003680.005210001907684500
2016-08-123530.003685.003505.003655.0014055005090767000
2016-08-103380.003480.003375.003440.0010488003600566500
2016-08-093400.003405.003305.003360.009580003212931000
2016-08-083580.003600.003300.003395.0028121009553434000
2016-08-053815.003845.003780.003820.0011166004253272500
2016-08-043805.003825.003740.003805.007600002877786000
2016-08-033810.003850.003770.003815.008260003143006500
2016-08-023800.003860.003785.003835.007523002874406000
2016-08-013690.003825.003680.003800.0011795004451978500
2016-07-293695.003725.003585.003690.008391003061783500
2016-07-283615.003780.003485.003685.0019942007254627500
2016-07-273680.003735.003665.003695.0011416004222621500
2016-07-263575.003625.003540.003570.008082002893165500
2016-07-253580.003730.003555.003625.0013783005026405500
2016-07-223540.003620.003455.003510.0014962005269503500
2016-07-213685.003735.003550.003580.0011471004134853000
2016-07-203735.003745.003605.003655.0014398005296204000
2016-07-193445.003760.003430.003745.0024768008957906500
2016-07-153730.003755.003550.003585.00321050011564815000
2016-07-144000.004030.003670.003720.00415600015858240000
2016-07-134390.004420.004140.004220.0013592005810518500
2016-07-124280.004375.004260.004295.0012935005602642000
2016-07-114310.004320.004215.004280.007344003132928500
2016-07-084375.004395.004185.004185.0010066004293442500
2016-07-074400.004480.004360.004375.007417003275154000
2016-07-064315.004435.004305.004420.0010702004698683000
2016-07-054390.004390.004315.004360.004465001942944500
2016-07-044315.004430.004300.004350.007034003074592500
2016-07-014225.004290.004215.004275.004893002083198500
2016-06-304230.004255.004175.004195.004890002060324500
2016-06-294105.004190.004105.004165.007384003063693500
2016-06-284000.004045.003875.004000.008619003420136500
2016-06-274055.004120.003990.004055.005314002152298000
2016-06-244390.004390.003805.003985.0012691005208153500
2016-06-234275.004380.004240.004325.008301003570172000
2016-06-224210.004325.004210.004240.006469002762356000
2016-06-214205.004270.004155.004255.005018002121763000
2016-06-204170.004250.004140.004230.005156002172903000
2016-06-174270.004320.004085.004130.008575003588538500
2016-06-164340.004410.004185.004200.0010582004523899000
2016-06-154120.004385.004120.004365.0010802004616149000
2016-06-144255.004290.004070.004105.0011893004941634000
2016-06-134375.004450.004290.004310.007057003065870000
2016-06-104565.004575.004375.004445.009407004181044000
2016-06-094650.004745.004535.004565.0013707006346659000
2016-06-084520.004665.004495.004635.0015928007334868500
2016-06-074445.004510.004440.004475.009820004403321500
2016-06-064310.004430.004310.004410.007369003229768500
2016-06-034325.004445.004325.004405.0011472005048327000
2016-06-024290.004370.004265.004350.0011937005176988000
2016-06-014300.004365.004235.004270.009154003945030500
2016-05-314210.004280.004185.004280.009242003925907500
2016-05-304140.004225.004130.004180.006144002569795000
2016-05-274020.004110.004020.004100.008458003450920000
2016-05-264105.004120.004020.004020.004768001937905500
2016-05-254150.004180.004050.004065.007039002889349500
2016-05-244040.004160.004010.004145.0010803004421974000
2016-05-234055.004090.003950.004000.006736002716537500
2016-05-204040.004040.003980.004020.005857002347322000
2016-05-194035.004095.004005.004060.009114003689633000
2016-05-184025.004060.003915.003965.0013605005416158500
2016-05-174000.004090.003990.004050.008587003474523500
2016-05-164140.004210.003985.004020.0010055004120484500
2016-05-134200.004240.004135.004200.0011800004948302500
2016-05-124320.004395.004170.004235.00252680010821278500
2016-05-113950.004300.003905.004240.00592600024750334000
2016-05-103790.003840.003750.003790.0010472003974881500
2016-05-093760.003830.003755.003795.007706002918257000
2016-05-063765.003815.003720.003795.005096001925014500
2016-05-023695.003765.003680.003740.004944001840986000
2016-04-283905.003915.003735.003780.006224002382024000
2016-04-273845.003915.003810.003875.005004001934051000
2016-04-263940.003945.003765.003820.007273002798557000
2016-04-254050.004065.003930.003975.004412001762858000
2016-04-223990.004030.003950.004015.004942001973574000

   ※ 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