[2148 東証マザーズ] アイティメディア 日足 時系列データ

[2148 東証マザーズ] アイティメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27662.00673.00662.00672.002810018785900
2017-04-26655.00679.00655.00668.003120020803400
2017-04-25660.00664.00639.00658.002170014222000
2017-04-24652.00659.00633.00641.002650017011600
2017-04-21647.00669.00647.00652.004080026794800
2017-04-20644.00645.00635.00642.002000012816100
2017-04-19654.00662.00631.00635.002250014488900
2017-04-18630.00660.00628.00652.004260027421300
2017-04-17605.00625.00605.00622.002150013241700
2017-04-14606.00613.00604.00605.0095005764100
2017-04-13600.00627.00595.00609.004440026976800
2017-04-12638.00643.00616.00619.003150019720100
2017-04-11658.00664.00645.00646.002900018872900
2017-04-10673.00675.00656.00658.003320021980000
2017-04-07632.00673.00631.00663.006430041894300
2017-04-06652.00657.00632.00637.004760030662600
2017-04-05664.00680.00641.00652.003950025909700
2017-04-04690.00700.00653.00674.005250035194900
2017-04-03689.00708.00687.00701.003460024205800
2017-03-31705.00709.00688.00694.002730019114200
2017-03-30716.00716.00691.00698.002900020328200
2017-03-29676.00723.00676.00716.008130057587300
2017-03-28654.00678.00654.00674.003740025081600
2017-03-27680.00682.00656.00659.004990033204000
2017-03-24675.00691.00672.00688.003170021573100
2017-03-23691.00700.00674.00682.005920040430700
2017-03-22700.00709.00693.00693.005040035318200
2017-03-21716.00723.00709.00718.002050014694000
2017-03-17725.00734.00717.00725.002640019133100
2017-03-16706.00728.00702.00724.003770027117500
2017-03-15724.00731.00710.00710.006010043251400
2017-03-14736.00739.00710.00732.006210045111600
2017-03-13749.00749.00728.00736.005390039725800
2017-03-10759.00764.00746.00747.0012590094951200
2017-03-09729.00758.00725.00750.009660071951800
2017-03-08722.00731.00711.00729.004660033702400
2017-03-07756.00756.00713.00720.0012060088014900
2017-03-06731.00773.00728.00755.00135500101980600
2017-03-03738.00738.00727.00731.008890065064500
2017-03-02728.00748.00726.00740.0010470077444200
2017-03-01718.00733.00706.00726.005750041430700
2017-02-28714.00741.00701.00718.0013590097583100
2017-02-27736.00736.00710.00717.009280066641300
2017-02-24739.00743.00716.00740.007660056181300
2017-02-23741.00748.00737.00739.005540041091400
2017-02-22725.00757.00725.00741.00159700118802000
2017-02-21720.00728.00716.00725.007320052927000
2017-02-20725.00730.00701.00720.00142300101899200
2017-02-17714.00747.00688.00730.00184000131079800
2017-02-16730.00731.00706.00718.00199400143782400
2017-02-15754.00767.00727.00733.00191100141597700
2017-02-14764.00764.00741.00757.00140000105430100
2017-02-13724.00768.00724.00754.00280900209912200
2017-02-10700.00739.00700.00739.00379600274477900
2017-02-09689.00695.00678.00691.00177200121711000
2017-02-08683.00683.00667.00680.0011900080304000
2017-02-07644.00692.00640.00683.00374100252901600
2017-02-06625.00655.00601.00651.00296500186835300
2017-02-03625.00663.00620.00620.00520900335254500
2017-02-02595.00629.00593.00625.00624500384487200
2017-02-01578.00580.00559.00580.00320500182477400
2017-01-31568.00568.00558.00560.0017050095630800
2017-01-30570.00580.00567.00569.0014030080147700
2017-01-27566.00571.00561.00568.0017260097489700
2017-01-26592.00592.00559.00568.00384200217775300
2017-01-25600.00603.00571.00585.00215100125323300
2017-01-24610.00621.00590.00593.0011440068832800
2017-01-23605.00624.00595.00613.0010620064663100
2017-01-20609.00619.00601.00601.0010720064983300
2017-01-19622.00628.00613.00614.007280045261900
2017-01-18615.00623.00603.00616.004110025238400
2017-01-17619.00624.00611.00618.0010550065110900
2017-01-16641.00651.00616.00623.009300058637100
2017-01-13636.00651.00623.00638.009170058510700
2017-01-12654.00671.00634.00643.00160500104339900
2017-01-11675.00679.00657.00657.00157100104495300
2017-01-10697.00701.00657.00679.00400100274562900
2017-01-06640.00697.00638.00647.00579200382385000
2017-01-05603.00634.00600.00632.00281000174281400
2017-01-04585.00603.00580.00602.00209100124034500
2016-12-30570.00576.00557.00570.009170051938900
2016-12-29578.00589.00568.00570.00176800102145700
2016-12-28543.00587.00543.00586.00279200159509400
2016-12-27535.00542.00531.00540.0011250060177400
2016-12-26548.00548.00532.00540.0016890091269500
2016-12-22550.00553.00545.00550.008390045993300
2016-12-21558.00558.00550.00550.008180045207900
2016-12-20556.00564.00554.00558.005290029467800
2016-12-19561.00568.00555.00557.005840032667100
2016-12-16573.00580.00559.00561.0010890061560000
2016-12-15580.00594.00560.00579.0016880097210600
2016-12-14555.00578.00550.00578.0016080090655500
2016-12-13548.00555.00546.00555.007220039717700
2016-12-12555.00557.00546.00549.009820054092800
2016-12-09563.00567.00551.00554.009330051908900
2016-12-08563.00569.00554.00558.009310052055800
2016-12-07553.00587.00552.00556.00206900116592900
2016-12-06568.00574.00551.00551.0010080056287100
2016-12-05569.00573.00562.00565.004620026207400
2016-12-02577.00583.00574.00574.003650021067700
2016-12-01587.00589.00577.00580.009940057899800
2016-11-30589.00595.00581.00581.007430043437100
2016-11-29585.00597.00581.00596.004760028071900
2016-11-28583.00589.00579.00582.002850016614200
2016-11-25596.00597.00580.00583.006640039093500
2016-11-24603.00603.00594.00599.006140036802600
2016-11-22603.00605.00592.00600.005530033040200
2016-11-21589.00610.00588.00605.0012030072450400
2016-11-18590.00599.00581.00585.006160036382800
2016-11-17587.00589.00580.00587.002630015379500
2016-11-16577.00593.00573.00583.005090029791300
2016-11-15576.00580.00565.00577.009640055066200
2016-11-14573.00587.00569.00570.006300036135700
2016-11-11595.00601.00569.00569.009830057188400
2016-11-10573.00604.00569.00598.00180800107055100
2016-11-09593.00593.00530.00556.0014620081360300
2016-11-08594.00595.00586.00590.006490038399300
2016-11-07595.00604.00578.00591.0010810064014400
2016-11-04585.00609.00561.00599.00337300194762400
2016-11-02621.00625.00590.00596.00401300242541000
2016-11-01627.00665.00627.00646.00699300447406500
2016-10-31776.00782.00755.00777.007220055504600
2016-10-28753.00779.00745.00755.005490041943500
2016-10-27752.00768.00749.00757.005390040658500
2016-10-26777.00789.00747.00763.008360063738200
2016-10-25808.00814.00754.00786.008570066789600
2016-10-24811.00838.00793.00796.007620061780700
2016-10-21801.00840.00801.00809.00127900104912600
2016-10-20793.00824.00789.00798.00185300148793300
2016-10-19757.00786.00752.00779.00188200144888300
2016-10-18704.00758.00704.00755.00153100113332400
2016-10-17697.00708.00691.00697.005220036431500
2016-10-14710.00714.00691.00697.003600025145900
2016-10-13707.00718.00702.00706.003350023690300
2016-10-12720.00724.00702.00708.004550032404500
2016-10-11704.00721.00696.00717.004240030153900
2016-10-07718.00720.00700.00708.007980056422300
2016-10-06731.00740.00717.00725.005310038489200
2016-10-05755.00759.00726.00729.004480033065700
2016-10-04728.00751.00723.00742.006490047945100
2016-10-03735.00743.00713.00713.009380067603300
2016-09-30768.00768.00725.00741.0010260076892900
2016-09-29774.00779.00757.00778.0010530081263000
2016-09-28767.00782.00755.00756.007230055678600
2016-09-27750.00768.00735.00757.007560056866000
2016-09-26725.00760.00718.00753.00152000113208000
2016-09-23713.00724.00701.00711.003180022592700
2016-09-21740.00740.00699.00713.005810041608400
2016-09-20690.00736.00690.00716.0010720076796500
2016-09-16660.00679.00658.00674.005260035277900
2016-09-15680.00684.00648.00656.0010630070243800
2016-09-14712.00715.00683.00683.007200050334400
2016-09-13707.00718.00689.00712.0010690075088800
2016-09-12712.00728.00681.00710.00148900105037300
2016-09-09648.00715.00639.00692.00177100119336400
2016-09-08635.00645.00631.00634.003580022805500
2016-09-07623.00645.00620.00642.008990057356300
2016-09-06618.00621.00608.00610.003420020976500
2016-09-05626.00634.00608.00608.004130025593600
2016-09-02639.00645.00612.00612.006990043774300
2016-09-01619.00651.00619.00647.0014450092025800
2016-08-31601.00619.00595.00609.005700034658500
2016-08-30583.00602.00581.00594.003890023094300
2016-08-29569.00583.00563.00575.004250024368800
2016-08-26572.00575.00562.00562.005420030759100
2016-08-25593.00593.00575.00577.004670027303400
2016-08-24584.00590.00581.00584.002050011973700
2016-08-23594.00594.00581.00584.004080023957600
2016-08-22587.00594.00584.00586.003300019429900
2016-08-19585.00605.00584.00586.004520026741200
2016-08-18582.00591.00582.00585.002690015762000
2016-08-17596.00604.00582.00585.006570038729600
2016-08-16585.00629.00585.00600.0011630070905300
2016-08-15577.00587.00576.00585.006520037918900
2016-08-12590.00590.00574.00576.007370042761600
2016-08-10602.00605.00579.00585.006850040580900
2016-08-09600.00618.00590.00596.008770052545200
2016-08-08639.00639.00603.00604.006340038954100
2016-08-05610.00645.00610.00620.00178400112190700
2016-08-04598.00634.00592.00622.00240400147536100
2016-08-03552.00578.00546.00574.0016930095029800
2016-08-02559.00567.00541.00542.0016640091752400
2016-08-01566.00569.00539.00539.00247200135385500
2016-07-29592.00595.00554.00576.00240200137794000
2016-07-28631.00644.00623.00636.006910043724900
2016-07-27635.00645.00629.00629.007160045367700
2016-07-26655.00667.00628.00640.006710043250900
2016-07-25690.00696.00675.00675.008230056101600
2016-07-22710.00713.00680.00701.00188900131919700
2016-07-21685.00780.00682.00768.00466200358101100
2016-07-20695.00699.00679.00680.006130042240500
2016-07-19720.00731.00687.00722.004680033112500
2016-07-15720.00724.00704.00704.004260030262000
2016-07-14749.00753.00716.00717.006600048475500
2016-07-13710.00747.00700.00747.007170051902500
2016-07-12697.00711.00680.00698.004640032486900
2016-07-11688.00698.00675.00680.002760018936800
2016-07-08670.00683.00662.00678.002970019914000
2016-07-07697.00701.00663.00665.004450030200200
2016-07-06714.00714.00691.00701.002240015637400
2016-07-05724.00731.00705.00721.004700033792100
2016-07-04702.00735.00695.00735.004790034590900
2016-07-01709.00719.00692.00702.004000028295200
2016-06-30730.00738.00675.00703.0011510081031400
2016-06-29685.00723.00675.00717.008950062799800
2016-06-28647.00679.00631.00670.004100026904600
2016-06-27628.00659.00618.00650.007720049553200
2016-06-24706.00710.00589.00618.00181000114362800
2016-06-23685.00694.00670.00689.008690059182900
2016-06-22717.00726.00690.00695.008860062374700
2016-06-21725.00729.00710.00712.004730033972300
2016-06-20737.00757.00722.00728.006790050102800
2016-06-17700.00740.00700.00717.009600068667000
2016-06-16723.00737.00692.00693.0012560088781900
2016-06-15677.00735.00677.00717.00153100107742300
2016-06-14795.00796.00663.00717.00230900168117700
2016-06-13822.00825.00801.00802.0010820087725300
2016-06-10850.00850.00829.00836.008310069691700
2016-06-09853.00870.00849.00850.007930067895600
2016-06-08840.00864.00840.00855.008120069317800
2016-06-07838.00843.00820.00837.008070067280600
2016-06-06836.00845.00820.00824.0010070083413800
2016-06-03835.00863.00835.00859.0010030085324200
2016-06-02823.00868.00820.00838.00146400122922900
2016-06-01820.00834.00818.00822.0011130091730900
2016-05-31840.00845.00816.00818.00122400100774500
2016-05-30826.00850.00818.00839.009200076687700
2016-05-27832.00845.00821.00825.006430053474100
2016-05-26851.00854.00830.00832.004510037686300
2016-05-25863.00865.00841.00850.004120035090400
2016-05-24846.00853.00836.00838.004180035171300
2016-05-23878.00878.00851.00851.006390055123600
2016-05-20840.00875.00836.00864.0010530090264400
2016-05-19829.00843.00821.00833.005970049533100
2016-05-18863.00868.00810.00829.00139100115617900
2016-05-17837.00879.00830.00856.007670065308600
2016-05-16879.00887.00843.00846.008110069606200
2016-05-13900.00904.00855.00879.00134300117899200
2016-05-12923.00923.00879.00904.00124500112052900
2016-05-11850.00945.00850.00915.00388400350681500
2016-05-10895.00905.00835.00835.00283300241475400
2016-05-09927.00935.00876.00890.00158100141416600
2016-05-06908.00914.00890.00902.007610068590000
2016-05-02900.00926.00882.00901.00157000141724900
2016-04-28990.00995.00921.00929.00319100302655700
2016-04-27978.001048.00975.001038.00113700114891300
2016-04-261003.001023.00955.00970.00126200124032300
2016-04-251080.001082.001020.001028.00115600120390300
2016-04-221070.001088.001050.001080.00203100217432000
2016-04-211032.001100.001032.001074.00237000255010300

   ※ 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