[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 
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
2016-04-213995.004025.003970.004000.006308002522803500
2016-04-203980.004010.003915.003940.007123002821923000
2016-04-193880.003950.003865.003935.006253002450626000
2016-04-183800.003830.003770.003790.004634001761598500
2016-04-153870.003955.003860.003900.004113001604908500
2016-04-143920.003970.003910.003940.006350002497214000
2016-04-133830.003900.003815.003860.006410002473395000
2016-04-123755.003805.003730.003750.005407002035923000
2016-04-113710.003770.003675.003765.004937001840148500
2016-04-083600.003760.003580.003720.005965002196639500
2016-04-073680.003785.003600.003675.007244002672623000
2016-04-063580.003705.003560.003705.0010844003947289500
2016-04-053780.003815.003595.003595.0014130005198880500
2016-04-043920.003990.003835.003850.008448003297015500
2016-04-014180.004180.003970.004000.009628003887359000
2016-03-314180.004200.004120.004180.006546002727157500
2016-03-304155.004220.004090.004140.008178003407981500
2016-03-294010.004125.003970.004120.0010711004318869000
2016-03-284050.004110.004030.004080.006788002764657000
2016-03-254165.004175.004015.004030.008485003465425000
2016-03-244155.004215.004140.004190.006663002784412500
2016-03-234125.004175.004120.004145.006985002899639000
2016-03-224160.004170.004090.004135.0010467004325983500
2016-03-184120.004170.004065.004135.0013338005495885500
2016-03-174300.004335.004120.004200.009369003977657000
2016-03-164220.004325.004215.004275.007984003424135500
2016-03-154300.004335.004250.004260.007503003219687500
2016-03-144255.004295.004210.004295.007043003004203500
2016-03-114200.004240.004135.004230.008846003709183500
2016-03-104200.004280.004180.004255.009019003815633500
2016-03-093995.004170.003985.004170.0011045004520426500
2016-03-084145.004165.003980.004065.0013874005637605000
2016-03-074280.004330.004155.004170.0012023005076548000
2016-03-044115.004210.004105.004210.0012830005349643000
2016-03-034010.004120.004005.004090.0012916005269218500
2016-03-023945.004040.003935.003995.0017270006891084000
2016-03-013795.003860.003740.003860.007305002776312000
2016-02-293810.003875.003760.003785.0011388004357115000
2016-02-263945.003950.003725.003780.0017896006865700500
2016-02-253810.003935.003805.003930.0020179007821199500
2016-02-243565.003770.003555.003705.0015807005831662500
2016-02-233710.003745.003605.003635.0013269004873452500
2016-02-223545.003700.003535.003675.0012462004542414500
2016-02-193470.003620.003435.003595.0017663006237471500
2016-02-183515.003535.003445.003520.0011476004014426000
2016-02-173365.003555.003320.003360.0018754006427479500
2016-02-163215.003455.003215.003365.0015718005290471000
2016-02-153220.003255.003120.003215.0015997005111704500
2016-02-123050.003160.002962.003015.00366790011215267600
2016-02-103570.003580.003205.003280.00380340012722130000
2016-02-093510.003590.003500.003550.0019642006968928000
2016-02-083580.003715.003515.003685.0017234006246458000
2016-02-053695.003755.003560.003650.0015287005574563500
2016-02-043770.003785.003690.003760.0012074004521072000
2016-02-033855.003865.003750.003790.0014995005678040000
2016-02-023970.004040.003945.003965.0012901005155138000
2016-02-013870.003950.003865.003945.0013342005224486000
2016-01-293840.003875.003720.003810.0025089009511694000
2016-01-283885.004010.003845.003855.0014629005746683000
2016-01-273845.003925.003815.003915.0015558006032951500
2016-01-263720.003830.003670.003750.0013285004986716000
2016-01-253990.004025.003740.003790.00303430011633244500
2016-01-223860.004015.003705.003895.00580550022506780000
2016-01-213700.003845.003580.003580.0023228008683660000
2016-01-203960.003970.003635.003665.0019644007403699500
2016-01-193935.003980.003860.003940.008111003178852500
2016-01-183805.003960.003780.003930.0011366004407595000
2016-01-154180.004295.003980.004010.0011020004505412000
2016-01-144100.004120.004005.004120.0010114004106795000
2016-01-134160.004310.004160.004235.0010616004498036000
2016-01-124145.004180.004035.004090.0014525005950437500
2016-01-084105.004345.004050.004245.0016605007004782000
2016-01-074275.004320.004165.004205.0014865006279533500
2016-01-064455.004470.004210.004310.0014433006230652000
2016-01-054545.004545.004360.004420.0016338007218782500
2016-01-044560.004700.004540.004580.0012200005621463500
2015-12-304535.004585.004500.004550.007867003566996500
2015-12-294535.004585.004475.004550.006174002795502500
2015-12-284455.004575.004430.004570.008647003914005000
2015-12-254405.004495.004330.004405.0011783005194383000
2015-12-244600.004630.004435.004475.0012265005523632500
2015-12-224780.004800.004610.004615.009545004475218000
2015-12-214580.004710.004530.004710.0013688006352609000
2015-12-184965.005000.004580.004635.00316780015152711000
2015-12-174980.005070.004925.005030.0011115005565524500
2015-12-164895.004925.004780.004910.009008004372489000
2015-12-154860.004920.004715.004745.009202004432489500
2015-12-144880.004915.004785.004805.0015054007263376000
2015-12-115050.005090.004910.004950.009673004819156500
2015-12-105040.005130.004940.005010.007821003944147000
2015-12-095100.005270.005090.005110.0010420005383481000
2015-12-085270.005320.005140.005150.0013898007249176000
2015-12-075160.005420.005130.005310.00289320015337621000
2015-12-045120.005170.005060.005060.008147004157358000
2015-12-035190.005270.005150.005210.009940005180952000
2015-12-025000.005230.004980.005190.0018122009317893500
2015-12-015050.005050.004955.005010.008075004037873000
2015-11-305060.005080.004880.005040.0012305006154727000
2015-11-275010.005080.004980.005020.008547004294693500

   ※ 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