[2122 東証マザーズ] インタースペース 日足 時系列データ

[2122 東証マザーズ] インタースペース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212145.002168.002122.002134.002360050556800
2017-11-202148.002197.002073.002151.003530075671600
2017-11-172110.002230.002110.002121.0054400117284600
2017-11-161940.002210.001931.002160.0067200137365200
2017-11-152000.002030.001880.001980.00140800277829700
2017-11-142340.002367.002210.002245.0055900128526900
2017-11-132436.002436.002355.002363.00850020352600
2017-11-102288.002449.002270.002449.002740064620100
2017-11-092378.002439.002259.002338.002250052881600
2017-11-082360.002395.002309.002393.001560036737800
2017-11-072309.002380.002258.002360.003070071082000
2017-11-062497.002497.002364.002380.002840068779500
2017-11-022426.002500.002383.002489.003390083110800
2017-11-012465.002465.002384.002443.002730066380900
2017-10-312335.002388.002287.002370.002300053917000
2017-10-302284.002363.002271.002319.004290099197900
2017-10-272150.002371.002150.002288.0084200191651000
2017-10-262124.002166.002120.002140.002640056537700
2017-10-252259.002260.002099.002120.0082200177872100
2017-10-242040.002261.002036.002253.00141100304512900
2017-10-232065.002073.002013.002039.003540072102700
2017-10-202001.002060.001965.002028.0059700120272800
2017-10-192103.002103.002015.002028.0084600172648600
2017-10-182160.002188.002045.002091.00208800444614500
2017-10-172001.002001.001963.001974.00930018393200
2017-10-162015.002026.001976.001980.001510030181100
2017-10-132029.002029.001999.002015.001330026766200
2017-10-121998.002029.001988.002016.001150023138100
2017-10-112050.002050.001978.001984.004670093605200
2017-10-101987.002090.001962.002043.0057900116577400
2017-10-061950.001985.001943.001980.003930077106200
2017-10-051974.002006.001945.001945.002770054387100
2017-10-041944.001981.001944.001947.001910037416200
2017-10-031993.002003.001949.001952.004790094088600
2017-10-021986.002022.001957.002016.003210063910700
2017-09-292006.002014.001941.001997.0053100104732500
2017-09-282065.002066.001999.002034.004760096620200
2017-09-272101.002120.002037.002068.0049600102889500
2017-09-262020.002145.001966.002117.0073200148747900
2017-09-252009.002180.001965.001986.00181200373163600
2017-09-221909.001909.001823.001905.001360025275800
2017-09-211933.001960.001900.001900.001360026339400
2017-09-201887.001960.001868.001929.002320044549500
2017-09-191848.001880.001847.001867.001140021254200
2017-09-151760.001845.001760.001845.001530027615200
2017-09-141816.001816.001751.001766.001020018076200
2017-09-131820.001836.001800.001814.00900016382800
2017-09-121805.001823.001794.001814.00840015172900
2017-09-111825.001836.001797.001798.001210021937100
2017-09-081735.001780.001716.001751.002800049250000
2017-09-071793.001848.001717.001735.004790084240900
2017-09-061740.001800.001702.001793.001990035173500
2017-09-051854.001854.001666.001765.002990052593400
2017-09-041900.001918.001850.001862.002550047908800
2017-09-011941.001946.001893.001893.00920017636300
2017-08-311922.001955.001922.001954.00520010077700
2017-08-301940.001940.001905.001922.002040039326800
2017-08-291952.001965.001936.001940.00920017926500
2017-08-281975.002012.001936.001952.003000059120400
2017-08-251924.001945.001906.001915.001220023438600
2017-08-241924.001936.001877.001915.003370064269000
2017-08-231980.001995.001916.001955.001370026742400
2017-08-221897.002081.001897.001937.004550091348100
2017-08-211898.001907.001852.001883.002130040212700
2017-08-181931.001952.001915.001915.00920017797000
2017-08-172020.002035.001959.001983.002220044456800
2017-08-161851.002000.001843.001999.003600069525100
2017-08-151796.001850.001756.001850.002470044329200
2017-08-141846.001864.001706.001756.003350060211000
2017-08-101816.001886.001810.001865.003920072422500
2017-08-091800.001818.001768.001780.002980053336800
2017-08-081783.001784.001759.001767.001310023221000
2017-08-071730.001780.001729.001780.001580027749400
2017-08-041694.001730.001685.001730.001480025408500
2017-08-031728.001728.001648.001676.00870014697400
2017-08-021690.001713.001688.001694.0037006284100
2017-08-011730.001730.001695.001699.00700011964900
2017-07-311729.001730.001701.001730.002240038666300
2017-07-281700.001702.001650.001689.001540026011700
2017-07-271712.001719.001696.001700.0057009733600
2017-07-261716.001723.001700.001713.00670011461700
2017-07-251723.001723.001690.001716.00780013356900
2017-07-241721.001725.001686.001720.001380023543400
2017-07-211720.001720.001704.001720.0058009955800
2017-07-201697.001718.001674.001717.002220037770100
2017-07-191659.001700.001645.001697.001910031895200
2017-07-181680.001680.001609.001640.001280021047100
2017-07-141658.001663.001631.001658.001300021468200
2017-07-131637.001643.001611.001612.0052008433800
2017-07-121661.001668.001619.001637.001060017373200
2017-07-111681.001681.001631.001648.002600042994600
2017-07-101592.001608.001565.001601.001750027871100
2017-07-071547.001556.001535.001549.0046007114000
2017-07-061578.001578.001538.001547.0054008353500
2017-07-051570.001570.001543.001551.0047007304400
2017-07-041548.001584.001548.001570.001040016304500
2017-07-031519.001577.001519.001568.001230018954600
2017-06-301549.001554.001515.001523.001810027691900
2017-06-291531.001589.001531.001575.002020031307200
2017-06-281630.001651.001563.001563.002670042728700
2017-06-271665.001665.001628.001640.001450023728800
2017-06-261638.001672.001634.001665.00940015537700
2017-06-231641.001671.001631.001643.001700027972800
2017-06-221642.001668.001634.001656.002650043703800
2017-06-211706.001720.001682.001682.001340022864200
2017-06-201745.001746.001688.001706.001320022594100
2017-06-191729.001755.001721.001740.00850014734100
2017-06-161759.001760.001717.001718.001250021788200
2017-06-151744.001753.001730.001748.00670011667000
2017-06-141708.001739.001708.001724.00640011054000
2017-06-131683.001717.001674.001705.00910015467800
2017-06-121759.001759.001666.001676.002050034923900
2017-06-091766.001766.001728.001736.001800031373400
2017-06-081784.001784.001724.001726.001310022967200
2017-06-071720.001785.001720.001785.001410024779800
2017-06-061783.001798.001735.001735.002000035300800
2017-06-051621.001785.001620.001783.004720080596600
2017-06-021678.001680.001617.001634.001620026779500
2017-06-011662.001666.001638.001666.001190019671400
2017-05-311645.001674.001630.001643.002730045193200
2017-05-301644.001650.001574.001639.003300053530100
2017-05-291645.001645.001599.001623.001080017445100
2017-05-261644.001644.001600.001640.001780028856300
2017-05-251643.001657.001625.001634.001480024315300
2017-05-241599.001660.001599.001660.0064300105173500
2017-05-231577.001580.001547.001580.002010031532100
2017-05-221482.001540.001482.001540.002350035741400
2017-05-191480.001485.001454.001470.00740010901400
2017-05-181452.001479.001452.001452.00940013733900
2017-05-171546.001550.001476.001496.003890058634700
2017-05-161544.001583.001538.001577.0068800107267300
2017-05-151524.001545.001511.001540.001710026224600
2017-05-121529.001529.001491.001524.001120016913600
2017-05-111537.001540.001491.001526.002400036516600
2017-05-101569.001569.001503.001537.003200049415800
2017-05-091484.001580.001476.001544.005410082905500
2017-05-081465.001478.001451.001467.001130016550200
2017-05-021421.001449.001409.001444.001300018534600
2017-05-011490.001515.001409.001437.003700054930600
2017-04-281440.001483.001440.001465.003360049212200
2017-04-271390.001460.001390.001447.004190060125500
2017-04-261392.001392.001374.001380.00930012882900
2017-04-251399.001399.001362.001390.001040014409500
2017-04-241384.001385.001359.001369.001170016112900
2017-04-211400.001400.001361.001375.00930012848400
2017-04-201424.001429.001385.001396.004220059633500
2017-04-191360.001395.001353.001394.005500075496700
2017-04-181320.001345.001302.001345.002410031871600
2017-04-171315.001315.001279.001315.001020013268800
2017-04-141293.001325.001283.001297.001700022202600
2017-04-131230.001294.001230.001293.001210015206900
2017-04-121250.001264.001233.001261.00970012119000
2017-04-111302.001306.001252.001278.0063008094000
2017-04-101288.001325.001287.001288.002170028183900
2017-04-071250.001290.001240.001288.001340016861900
2017-04-061292.001292.001222.001250.002430030608900
2017-04-051289.001320.001289.001300.001480019270900
2017-04-041338.001338.001296.001311.001950025561200
2017-04-031360.001360.001332.001338.001070014395900
2017-03-311340.001359.001336.001344.002130028703200
2017-03-301350.001356.001325.001339.001660022237100
2017-03-291281.001368.001272.001350.003580047742600
2017-03-281300.001316.001281.001281.001590020699000
2017-03-271291.001294.001267.001284.001670021461900
2017-03-241260.001274.001253.001267.002990037713300
2017-03-231223.001283.001223.001264.001160014519900
2017-03-221222.001248.001222.001223.001030012641600
2017-03-211274.001274.001225.001237.001960024534400
2017-03-171248.001264.001236.001244.0039004867300
2017-03-161235.001253.001235.001248.0064007950900
2017-03-151260.001261.001223.001236.001020012657800
2017-03-141260.001275.001250.001263.001930024317100
2017-03-131290.001316.001260.001270.003370043432100
2017-03-101255.001290.001236.001281.003170040215100
2017-03-091220.001240.001218.001234.001370016791500
2017-03-081232.001250.001221.001221.002090025787300
2017-03-071240.001265.001230.001236.001000012428600
2017-03-061250.001253.001238.001244.0073009096800
2017-03-031242.001260.001242.001250.00870010878500
2017-03-021274.001274.001243.001258.002150027083900
2017-03-011250.001270.001238.001259.002340029229800
2017-02-281253.001279.001250.001251.001450018250500
2017-02-271260.001270.001250.001266.002300029008500
2017-02-241250.001276.001245.001270.002760034608600
2017-02-231283.001283.001248.001262.0029003651600
2017-02-221286.001286.001263.001268.0068008638500
2017-02-211261.001282.001261.001282.001700021515800
2017-02-201290.001292.001270.001282.002570033114000
2017-02-171279.001292.001270.001290.002850036573200
2017-02-161270.001295.001260.001273.003230041259700
2017-02-151223.001300.001216.001300.00109200136039300
2017-02-141292.001320.001288.001319.004100053628600
2017-02-131290.001302.001261.001291.002990038586100
2017-02-101270.001292.001253.001285.003010038320400
2017-02-091269.001269.001250.001254.0046005791700
2017-02-081241.001265.001241.001264.0045005639500
2017-02-071253.001272.001215.001246.00950011820400
2017-02-061286.001288.001260.001271.001440018402300
2017-02-031294.001294.001257.001285.001490019030200
2017-02-021215.001280.001215.001280.002570032381700
2017-02-011234.001235.001209.001222.003900047914200
2017-01-311181.001237.001181.001235.004560055405500
2017-01-301197.001198.001184.001184.0056006663600
2017-01-271188.001188.001166.001181.00920010816000
2017-01-261200.001209.001186.001188.001580018953700
2017-01-251199.001200.001177.001192.00960011443600
2017-01-241146.001197.001146.001185.002040023962400
2017-01-231155.001160.001148.001156.0028003232500
2017-01-201160.001160.001134.001150.0059006761500
2017-01-191167.001168.001121.001166.002020023262300
2017-01-181175.001175.001157.001164.0069008042400
2017-01-171177.001179.001163.001166.0047005496600
2017-01-161179.001179.001158.001169.0052006079700
2017-01-131135.001186.001133.001177.001080012631500
2017-01-121173.001179.001143.001152.001600018572300
2017-01-111192.001192.001172.001173.0047005554400
2017-01-101185.001186.001173.001177.00920010857800
2017-01-061190.001199.001179.001185.002040024242700
2017-01-051200.001200.001170.001196.001940023222600
2017-01-041166.001212.001160.001199.004440052841600
2016-12-301158.001195.001158.001161.002260026566200
2016-12-291138.001183.001119.001180.004010046811800
2016-12-281130.001139.001120.001133.00960010846700
2016-12-271145.001145.001109.001129.001700019247500
2016-12-261120.001149.001120.001148.001530017344800
2016-12-221112.001115.001108.001112.001450016123400
2016-12-211136.001137.001111.001124.001740019491100
2016-12-201112.001136.001093.001136.002190024472500
2016-12-191107.001112.001092.001110.001350014872800
2016-12-161112.001135.001085.001117.003600040206900
2016-12-151101.001118.001094.001110.0083009183500
2016-12-141120.001120.001087.001107.001070011836600
2016-12-131095.001121.001095.001121.001510016639800
2016-12-121110.001110.001055.001080.0091009839900
2016-12-091036.001076.001036.001050.0090009524000
2016-12-081065.001070.001043.001056.0071007517300
2016-12-071082.001085.001051.001052.001850019781400
2016-12-061129.001129.001086.001090.001310014575900
2016-12-051121.001131.001119.001122.0021002358700
2016-12-021127.001153.001113.001115.001170013167200
2016-12-011134.001161.001128.001129.003360038469100
2016-11-301101.001123.001101.001110.001560017351300
2016-11-291120.001126.001100.001101.001580017525700
2016-11-281120.001131.001107.001119.001990022260900
2016-11-251177.001180.001124.001133.003370039073800
2016-11-241135.001165.001128.001165.002910033335100
2016-11-221131.001134.001082.001126.003440038412700
2016-11-211124.001148.001102.001135.005380060472700
2016-11-181096.001120.001090.001101.001770019506700
2016-11-171122.001168.001103.001109.004520050853900

   ※ 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