[2158 東証マザーズ] FRONTEO 日足 時系列データ

[2158 東証マザーズ] FRONTEO (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12717.00719.00702.00710.00218600155105500
2017-12-11712.00720.00709.00713.00162900116159300
2017-12-08718.00724.00702.00712.00286300204264200
2017-12-07683.00707.00683.00705.00199000138464000
2017-12-06695.00709.00681.00683.00222700154090600
2017-12-05698.00702.00680.00699.00213800147936500
2017-12-04705.00719.00694.00699.00242700171163200
2017-12-01725.00726.00708.00709.00204900146646700
2017-11-30720.00729.00700.00716.00337200240642400
2017-11-29725.00736.00721.00726.00347500252426500
2017-11-28734.00747.00725.00729.00440100323474500
2017-11-27735.00742.00720.00728.00615600450098000
2017-11-24690.00730.00690.00730.00787500562556200
2017-11-22709.00714.00684.00690.00512400359629500
2017-11-21685.00709.00677.00699.00798500554692200
2017-11-20655.00683.00655.00680.00488800328949900
2017-11-17654.00657.00637.00649.00207200134143900
2017-11-16658.00669.00650.00652.00203100133428100
2017-11-15598.00672.00598.00668.001406500917295400
2017-11-14635.00635.00613.00617.00239700148937800
2017-11-13642.00642.00627.00635.0015300096956600
2017-11-10627.00646.00622.00646.00237300150442900
2017-11-09638.00653.00630.00636.00240600154569300
2017-11-08641.00644.00634.00638.00184200117611300
2017-11-07647.00649.00643.00644.0013280085681900
2017-11-06648.00655.00643.00652.00209400135847600
2017-11-02662.00662.00646.00648.00196300128003600
2017-11-01662.00663.00653.00662.00155400102190300
2017-10-31656.00662.00653.00662.009440062019000
2017-10-30656.00666.00653.00657.0013380088056700
2017-10-27650.00657.00646.00655.00157500102562400
2017-10-26651.00662.00647.00647.0014790096298500
2017-10-25664.00667.00648.00649.00269900177789500
2017-10-24673.00681.00663.00667.00217400145400600
2017-10-23667.00681.00663.00674.00263200177090400
2017-10-20664.00670.00660.00664.00168600112040000
2017-10-19664.00670.00659.00663.0014450095912700
2017-10-18668.00668.00659.00666.0013050086501400
2017-10-17660.00674.00660.00668.00198900132232400
2017-10-16664.00667.00659.00663.009180060906000
2017-10-13669.00670.00657.00664.00170000112599500
2017-10-12669.00677.00663.00668.00180800121170400
2017-10-11661.00673.00658.00672.00192500128239900
2017-10-10654.00667.00654.00667.0011430075409100
2017-10-06675.00675.00649.00660.00256100168884200
2017-10-05680.00690.00663.00665.00252600170076200
2017-10-04675.00697.00674.00683.00375900258328800
2017-10-03686.00686.00671.00675.00229000155518600
2017-10-02688.00689.00670.00680.00377800257097000
2017-09-29655.00683.00648.00671.00413300275064200
2017-09-28652.00679.00652.00657.00469200311331200
2017-09-27633.00641.00625.00638.0015270096911800
2017-09-26644.00644.00618.00624.00301300188761300
2017-09-25651.00662.00634.00639.00311800201277800
2017-09-22679.00681.00645.00655.00519900343314400
2017-09-21633.00700.00627.00679.0016794001126492400
2017-09-20634.00637.00618.00620.00427000267698900
2017-09-19614.00622.00602.00617.00419000256594600
2017-09-15605.00620.00601.00609.00179200109014100
2017-09-14620.00626.00605.00607.00345500211761100
2017-09-13596.00624.00593.00619.00468800287762100
2017-09-12595.00599.00579.00586.00695500408899600
2017-09-11598.00606.00588.00593.00440200261925100
2017-09-08602.00609.00590.00597.00537000321862800
2017-09-07626.00630.00610.00613.00335400206535100
2017-09-06602.00629.00602.00620.00314400192362200
2017-09-05655.00664.00624.00629.00358500229494100
2017-09-04670.00673.00651.00660.00241300159682200
2017-09-01666.00680.00660.00680.00203300136450700
2017-08-31658.00661.00652.00658.00167400109744700
2017-08-30676.00680.00658.00658.00335200222018300
2017-08-29670.00681.00661.00680.0014470096899500
2017-08-28681.00683.00674.00680.0011060074967300
2017-08-25683.00685.00666.00671.00182800123142900
2017-08-24658.00696.00658.00683.00318300216276500
2017-08-23653.00661.00651.00657.0010430068376900
2017-08-22658.00664.00651.00651.0015000098419900
2017-08-21668.00670.00653.00658.0013830091246700
2017-08-18680.00696.00663.00666.00362000245306700
2017-08-17671.00676.00661.00666.00164700109980400
2017-08-16646.00675.00641.00668.00419400276608400
2017-08-15638.00670.00638.00643.00901100586594200
2017-08-14703.00714.00701.00708.0012090085459300
2017-08-10726.00730.00708.00713.00148600106470200
2017-08-09732.00737.00720.00725.0013250096227200
2017-08-08724.00738.00721.00736.00155900113685900
2017-08-07727.00728.00718.00719.0010070072785700
2017-08-04717.00729.00717.00729.009420068210200
2017-08-03731.00734.00717.00717.00172900124695400
2017-08-02721.00736.00716.00736.00287800209311000
2017-08-01742.00745.00716.00720.00424000308097500
2017-07-31757.00772.00745.00748.00259900196953100
2017-07-28750.00755.00742.00742.00214300159902600
2017-07-27770.00771.00753.00757.00266100201922900
2017-07-26778.00780.00768.00771.00184000142047100
2017-07-25777.00790.00775.00778.0012430096963100
2017-07-24790.00790.00775.00778.00205300160332000
2017-07-21791.00795.00787.00791.00138600109569300
2017-07-20803.00808.00793.00795.00145500116215100
2017-07-19781.00806.00778.00805.00268200212954600
2017-07-18793.00796.00779.00781.00291800229464600
2017-07-14804.00811.00795.00802.00209400168369700
2017-07-13811.00812.00793.00801.00297400238444500
2017-07-12815.00821.00808.00808.00182600148317500
2017-07-11817.00825.00811.00812.00243100198318200
2017-07-10816.00830.00809.00821.00300600246178900
2017-07-07816.00824.00805.00811.00335900274018600
2017-07-06807.00825.00798.00821.00378900307622100
2017-07-05797.00809.00782.00809.00579500460555500
2017-07-04839.00844.00793.00797.00839100681084300
2017-07-03860.00860.00840.00846.00417400354957400
2017-06-30845.00863.00835.00850.00753500638928000
2017-06-29845.00868.00843.00866.0013631001170846400
2017-06-28849.00857.00826.00828.001173100987482100
2017-06-27820.00849.00816.00849.0020436001696668100
2017-06-26799.00805.00781.00803.00978800779823000
2017-06-23767.00772.00750.00763.00320800244282800
2017-06-22770.00812.00757.00773.0016906001320221800
2017-06-21720.00728.00711.00720.00188300135735900
2017-06-20730.00741.00720.00720.00199200144596000
2017-06-19709.00727.00709.00719.00149200107245300
2017-06-16702.00714.00702.00705.00157700111249800
2017-06-15720.00725.00704.00706.00245800175022500
2017-06-14731.00740.00724.00728.00188400137685300
2017-06-13727.00735.00721.00731.00228100166035500
2017-06-12756.00758.00725.00739.00372400275398200
2017-06-09776.00776.00756.00762.00155200118567700
2017-06-08761.00774.00758.00764.00193000147846100
2017-06-07755.00768.00746.00761.00231600174528600
2017-06-06794.00800.00725.00764.00422300325317000
2017-06-05794.00807.00789.00792.00187000148809700
2017-06-02810.00823.00784.00794.00699100563457100
2017-06-01808.00818.00791.00798.001099800887753500
2017-05-31764.00805.00754.00790.00991500780190300
2017-05-30759.00763.00741.00749.00242700181798900
2017-05-29769.00776.00743.00763.00393500299946800
2017-05-26772.00791.00755.00778.00729000564713400
2017-05-25714.00789.00713.00775.0019750001497481700
2017-05-24709.00719.00706.00713.00479100341245100
2017-05-23685.00695.00683.00689.00150800103832300
2017-05-22679.00688.00679.00684.0010030068459000
2017-05-19693.00698.00678.00679.00162500111641600
2017-05-18663.00695.00663.00690.00354900240907300
2017-05-17681.00705.00680.00693.00488100339767300
2017-05-16639.00685.00639.00682.00518500347735200
2017-05-15635.00651.00632.00646.0013180084582000
2017-05-12637.00645.00636.00642.009930063581000
2017-05-11650.00654.00634.00644.00190100122256300
2017-05-10657.00664.00654.00654.0012420081617400
2017-05-09662.00666.00657.00657.00171500113390800
2017-05-08669.00673.00660.00661.00191100126757000
2017-05-02650.00665.00645.00660.00289400190362100
2017-05-01617.00652.00617.00650.00324300206637500
2017-04-28616.00625.00614.00616.0013550083799800
2017-04-27618.00621.00613.00616.009340057661800
2017-04-26610.00619.00607.00618.0015130093043300
2017-04-25590.00608.00589.00602.0014810088845500
2017-04-24618.00619.00600.00600.00176700107344600
2017-04-21591.00618.00591.00618.00254800153806300
2017-04-20595.00600.00590.00590.0012760075751500
2017-04-19583.00607.00583.00595.00255200151727800
2017-04-18586.00596.00582.00594.00228200134598200
2017-04-17560.00584.00559.00577.00321900184211900
2017-04-14582.00586.00570.00570.00226300130549900
2017-04-13571.00594.00571.00590.00249300144400900
2017-04-12600.00602.00577.00584.00400500235062900
2017-04-11615.00616.00603.00607.00285500173500600
2017-04-10626.00634.00621.00624.00231400144958400
2017-04-07612.00633.00612.00630.00328600204589900
2017-04-06633.00640.00615.00615.00446100278167400
2017-04-05654.00669.00633.00645.00421000272881100
2017-04-04692.00692.00644.00644.00560300370851900
2017-04-03706.00710.00686.00688.00439300305372200
2017-03-31713.00722.00710.00710.00180100128965100
2017-03-30732.00738.00707.00710.00192400138457800
2017-03-29707.00739.00707.00732.00214100155405900
2017-03-28705.00715.00702.00702.0010130071499200
2017-03-27712.00714.00702.00702.00158800112098000
2017-03-24712.00719.00711.00712.00151100107898400
2017-03-23716.00721.00711.00717.008630061715000
2017-03-22720.00722.00712.00712.00157700113020300
2017-03-21730.00740.00726.00727.00140300102257000
2017-03-17732.00747.00728.00732.00201000147761600
2017-03-16730.00738.00727.00730.00189200138155000
2017-03-15747.00750.00735.00735.00204100151051900
2017-03-14758.00760.00745.00745.00279400209521700
2017-03-13781.00784.00753.00755.00266300204127500
2017-03-10790.00800.00778.00782.00329400260058500
2017-03-09766.00785.00765.00778.00292400226970400
2017-03-08755.00770.00755.00765.00157700120010400
2017-03-07760.00767.00756.00760.00132900101097900
2017-03-06765.00767.00758.00762.00141600107827100
2017-03-03770.00776.00765.00765.00136800105159700
2017-03-02774.00780.00773.00773.00167100129622300
2017-03-01772.00774.00756.00772.00236600181003600
2017-02-28775.00781.00770.00770.00182600141087400
2017-02-27782.00783.00769.00777.00263100203901800
2017-02-24784.00791.00781.00784.00178400140010600
2017-02-23791.00791.00781.00782.00196300154009000
2017-02-22802.00804.00784.00786.00258600204817800
2017-02-21788.00802.00787.00800.00248800197815600
2017-02-20791.00791.00778.00787.00213600167487200
2017-02-17797.00800.00790.00792.00179700142538000
2017-02-16796.00810.00796.00799.00332600266306100
2017-02-15780.00813.00778.00794.00839300666094000
2017-02-14829.00834.00813.00814.00384400314768000
2017-02-13833.00838.00826.00835.00280700233648100
2017-02-10832.00837.00823.00826.00277300230174900
2017-02-09829.00832.00815.00823.00387600318705700
2017-02-08818.00820.00810.00816.00152500124147900
2017-02-07815.00819.00811.00816.00179800146411200
2017-02-06832.00836.00814.00820.00350200287861800
2017-02-03835.00841.00828.00830.00250600208780700
2017-02-02850.00854.00834.00834.00344500290460200
2017-02-01878.00878.00843.00849.00576300496046200
2017-01-31843.00896.00833.00867.0012029001040060000
2017-01-30841.00849.00841.00848.00224800189932400
2017-01-27847.00853.00838.00846.00329300278160600
2017-01-26846.00851.00839.00842.00390500329992200
2017-01-25850.00856.00835.00846.00509700429655100
2017-01-24850.00860.00842.00849.00367900312001500
2017-01-23865.00865.00846.00851.00328600280414300
2017-01-20850.00865.00847.00862.00289000246926800
2017-01-19863.00877.00847.00849.00350400301604300
2017-01-18850.00856.00841.00854.00253900215119900
2017-01-17866.00869.00850.00854.00230300197747000
2017-01-16880.00885.00865.00870.00410100359047100
2017-01-13850.00872.00850.00865.00279300240543700
2017-01-12866.00871.00846.00856.00430900369127800
2017-01-11895.00895.00866.00872.00492800430915300
2017-01-10895.00913.00882.00888.00765000687244800
2017-01-06895.00920.00881.00886.0013812001246618500
2017-01-05890.00907.00875.00885.001110900992722300
2017-01-04858.00912.00855.00897.0014531001291612900
2016-12-30839.00864.00835.00856.00290500248468400
2016-12-29848.00848.00831.00844.00204100171291800
2016-12-28845.00858.00842.00852.00262000222886100
2016-12-27825.00841.00825.00840.00389600324863900
2016-12-26812.00826.00808.00825.00413700337961500
2016-12-22820.00830.00806.00812.00371800302852200
2016-12-21851.00859.00794.00828.00550000457535200
2016-12-20847.00856.00846.00855.00240400204648100
2016-12-19852.00855.00841.00851.00212900180658800
2016-12-16850.00859.00844.00846.00321200272481400
2016-12-15875.00877.00851.00861.00336100291165200
2016-12-14903.00906.00874.00884.00640100568879600
2016-12-13855.00896.00854.00895.00745200656943700
2016-12-12851.00862.00844.00852.00297300253147800
2016-12-09831.00855.00822.00851.00355900299235700
2016-12-08835.00842.00822.00835.00285000237394900

   ※ 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