[2342 東証マザーズ] トランスジェニック 日足 時系列データ

[2342 東証マザーズ] トランスジェニック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18598.00600.00593.00594.00185300110574800
2017-12-15591.00596.00587.00593.00234700138642400
2017-12-14584.00589.00584.00585.009810057543000
2017-12-13587.00590.00583.00588.0010100059191200
2017-12-12593.00593.00587.00587.0014150083539200
2017-12-11595.00598.00593.00593.009250055040900
2017-12-08600.00600.00594.00594.008890053078700
2017-12-07610.00612.00591.00593.00301100180698700
2017-12-06605.00605.00584.00590.00334500198742800
2017-12-05607.00609.00602.00603.0015540094106500
2017-12-04610.00612.00608.00608.006920042175600
2017-12-01613.00613.00609.00609.004080024921900
2017-11-30616.00616.00609.00611.008540052222800
2017-11-29617.00623.00616.00616.006460039996700
2017-11-28617.00623.00610.00618.0011060068291900
2017-11-27614.00615.00611.00614.0010030061573500
2017-11-24607.00613.00606.00609.005440033149600
2017-11-22620.00620.00608.00609.0011550070641800
2017-11-21625.00626.00614.00616.0010450064672900
2017-11-20616.00623.00614.00620.009800060696300
2017-11-17610.00623.00610.00616.0014980092423400
2017-11-16603.00612.00603.00608.006550039819600
2017-11-15609.00615.00600.00603.0014440087642800
2017-11-14613.00616.00609.00610.009700059326700
2017-11-13611.00615.00610.00612.007590046488100
2017-11-10615.00619.00612.00616.008730053735900
2017-11-09620.00623.00608.00615.0015510095475300
2017-11-08616.00619.00614.00619.007780047862900
2017-11-07618.00625.00609.00614.00192300118309800
2017-11-06614.00621.00608.00609.0012290075381400
2017-11-02625.00631.00611.00612.00229700142010800
2017-11-01635.00637.00626.00630.0015630098449600
2017-10-31629.00638.00626.00635.009770061757000
2017-10-30629.00645.00626.00632.00268400170435800
2017-10-27619.00629.00619.00626.005950037154200
2017-10-26620.00624.00617.00623.008740054130000
2017-10-25637.00638.00617.00621.00255000160155800
2017-10-24618.00650.00614.00635.001241000785050700
2017-10-23610.00618.00606.00614.006040036929400
2017-10-20613.00614.00605.00610.009760059411100
2017-10-19610.00617.00609.00616.005830035721100
2017-10-18605.00611.00605.00611.005170031405900
2017-10-17608.00608.00601.00603.0010210061619800
2017-10-16613.00615.00602.00604.0015550094267300
2017-10-13611.00615.00610.00613.006660040804500
2017-10-12616.00620.00609.00612.00284000174500700
2017-10-11635.00638.00631.00632.006860043499800
2017-10-10629.00636.00627.00633.0010750067922900
2017-10-06627.00631.00624.00629.005810036444400
2017-10-05630.00638.00624.00627.00202000127233400
2017-10-04660.00660.00635.00638.00188200121488100
2017-10-03656.00659.00646.00648.00230300149992900
2017-10-02660.00669.00655.00666.00233000154301600
2017-09-29651.00665.00641.00655.00223800146521100
2017-09-28663.00671.00651.00651.00336300222104900
2017-09-27627.00659.00626.00659.00359000232637800
2017-09-26638.00640.00625.00625.00182100114966200
2017-09-25644.00649.00633.00636.00304200194535000
2017-09-22647.00647.00626.00636.00273100173292700
2017-09-21614.00641.00612.00641.00246800154901900
2017-09-20617.00617.00609.00610.0010820066344800
2017-09-19613.00617.00610.00615.009020055290000
2017-09-15602.00611.00601.00608.007210043797200
2017-09-14611.00612.00602.00602.009930060152800
2017-09-13607.00612.00606.00608.008130049509300
2017-09-12610.00617.00608.00611.009560058457100
2017-09-11606.00611.00603.00610.009770059358300
2017-09-08598.00606.00591.00596.0011810070400700
2017-09-07605.00611.00596.00596.0013730082616200
2017-09-06592.00611.00585.00601.00187100111814500
2017-09-05626.00628.00593.00598.00363600220600800
2017-09-04632.00636.00624.00626.0014250089516100
2017-09-01641.00649.00635.00640.0015370098799800
2017-08-31629.00639.00627.00638.008280052376000
2017-08-30628.00632.00623.00625.0010580066324600
2017-08-29635.00639.00623.00627.0013090082385700
2017-08-28635.00646.00634.00641.008700055725600
2017-08-25640.00643.00634.00634.007220046108200
2017-08-24633.00642.00633.00638.005090032436400
2017-08-23636.00641.00633.00638.007710049154900
2017-08-22620.00636.00620.00636.0011310071445400
2017-08-21623.00631.00619.00621.009920061945000
2017-08-18631.00633.00621.00625.0010610066433000
2017-08-17639.00641.00635.00636.005840037262100
2017-08-16630.00641.00628.00638.008040051238800
2017-08-15619.00631.00619.00631.006670041712600
2017-08-14609.00625.00603.00619.0015780096522100
2017-08-10628.00634.00615.00619.00185300115580400
2017-08-09634.00635.00617.00629.00233000145838800
2017-08-08635.00642.00629.00635.00202800128662000
2017-08-07625.00681.00622.00628.00890800575151500
2017-08-04637.00646.00622.00627.00473600300039500
2017-08-03667.00676.00644.00667.00289100190811000
2017-08-02651.00674.00651.00666.0012680084417700
2017-08-01676.00676.00650.00657.00368600243303800
2017-07-31701.00701.00673.00675.00252100172225400
2017-07-28703.00705.00698.00698.0013660095643500
2017-07-27707.00709.00700.00700.0013500094920900
2017-07-26699.00722.00693.00713.00231500164310100
2017-07-25703.00704.00696.00696.00144300100897000
2017-07-24711.00712.00695.00703.00185700130262100
2017-07-21699.00710.00698.00708.0011690082419700
2017-07-20697.00718.00697.00702.00220500155810900
2017-07-19694.00700.00682.00698.00207200143472000
2017-07-18702.00705.00690.00698.00236800165191700
2017-07-14715.00724.00702.00703.00341500242301400
2017-07-13708.00718.00707.00713.00221900157652200
2017-07-12719.00721.00708.00712.00274200195203600
2017-07-11727.00734.00713.00724.00375700271841200
2017-07-10715.00724.00709.00719.00217200155123700
2017-07-07704.00729.00702.00719.00274200195305000
2017-07-06724.00727.00710.00722.00292200210082200
2017-07-05739.00741.00720.00720.00416600303343800
2017-07-04760.00768.00725.00729.00803600599377700
2017-07-03792.00792.00761.00772.00753300582091300
2017-06-30792.00795.00765.00791.00977800763955700
2017-06-29800.00830.00786.00805.0018392001478841200
2017-06-28806.00864.00784.00824.0065239005369115200
2017-06-27791.00810.00761.00761.0014476001131439800
2017-06-26759.00802.00723.00752.0017350001334181500
2017-06-23758.00774.00730.00749.0014679001103302900
2017-06-22827.00918.00773.00788.0092117007867495300
2017-06-21797.00797.00797.00797.006800054196000
2017-06-20725.00729.00690.00697.00709200499839600
2017-06-19707.00734.00707.00722.00819500588454900
2017-06-16737.00760.00704.00714.0020054001470015200
2017-06-15771.00858.00745.00767.0064163005141634000
2017-06-14821.00864.00729.00745.0077810006371928000
2017-06-13649.00738.00627.00716.0070239004969545300
2017-06-12613.00693.00611.00638.001034000668245100
2017-06-09618.00618.00610.00612.008130049908600
2017-06-08615.00615.00610.00612.004040024718900
2017-06-07618.00619.00612.00615.005140031599100
2017-06-06617.00621.00614.00615.007310045126500
2017-06-05621.00623.00615.00620.005360033133800
2017-06-02622.00622.00614.00619.005610034589600
2017-06-01615.00624.00614.00619.007290045105900
2017-05-31609.00617.00609.00615.002260013843700
2017-05-30616.00616.00607.00610.007440045458900
2017-05-29616.00617.00611.00613.005090031257200
2017-05-26618.00621.00611.00613.006400039358100
2017-05-25625.00643.00615.00615.00363700228471700
2017-05-24615.00621.00613.00615.008190050455100
2017-05-23616.00621.00614.00621.004100025264200
2017-05-22621.00622.00614.00618.003510021657900
2017-05-19618.00623.00618.00618.003710023011300
2017-05-18613.00622.00608.00621.009570058918200
2017-05-17620.00624.00615.00623.006430039817700
2017-05-16616.00620.00611.00616.007000043016100
2017-05-15630.00630.00612.00613.0014250088375900
2017-05-12612.00621.00608.00621.006730041299800
2017-05-11625.00635.00608.00611.0014360088803600
2017-05-10626.00659.00618.00631.00494700314009400
2017-05-09610.00623.00610.00623.007880048613200
2017-05-08603.00616.00603.00610.005560033785500
2017-05-02594.00603.00593.00603.006690039929800
2017-05-01600.00600.00593.00593.004160024791400
2017-04-28602.00604.00597.00597.004050024308400
2017-04-27606.00614.00601.00601.006990042340900
2017-04-26610.00613.00604.00611.005290032213300
2017-04-25603.00609.00600.00609.005140031007500
2017-04-24615.00620.00604.00605.006050036863800
2017-04-21621.00622.00610.00615.007910048755100
2017-04-20628.00630.00615.00615.005840036281900
2017-04-19613.00627.00610.00627.0011340070265800
2017-04-18612.00616.00602.00613.006390038969000
2017-04-17585.00614.00582.00608.007340044129300
2017-04-14586.00598.00580.00585.0011500067474700
2017-04-13573.00595.00567.00589.0011730067870300
2017-04-12594.00594.00576.00578.0011340066360500
2017-04-11600.00609.00597.00600.006430038601900
2017-04-10611.00613.00605.00609.003880023644200
2017-04-07600.00610.00591.00605.005550033262000
2017-04-06613.00613.00592.00599.0010530063337500
2017-04-05616.00620.00607.00617.008820054132400
2017-04-04619.00624.00616.00616.006500040175500
2017-04-03624.00626.00616.00623.008510052885100
2017-03-31630.00633.00621.00624.005000031303800
2017-03-30628.00636.00623.00629.008030050438800
2017-03-29624.00637.00618.00634.007390046409600
2017-03-28620.00627.00617.00619.005790035935700
2017-03-27632.00632.00618.00618.006140038290400
2017-03-24618.00640.00618.00636.004820030295100
2017-03-23620.00622.00615.00621.004130025529500
2017-03-22619.00622.00616.00620.005440033611400
2017-03-21624.00629.00620.00623.004060025338200
2017-03-17624.00631.00615.00622.009170056994300
2017-03-16620.00628.00620.00624.005100031780900
2017-03-15640.00643.00620.00622.0015030094762300
2017-03-14640.00646.00640.00641.005250033713300
2017-03-13660.00660.00641.00641.0010110065726200
2017-03-10659.00661.00649.00653.007690050344300
2017-03-09645.00654.00645.00649.004480029115800
2017-03-08648.00651.00640.00645.008840056983600
2017-03-07648.00651.00645.00651.004660030194500
2017-03-06658.00659.00647.00648.008090052603000
2017-03-03653.00657.00651.00657.007620049752500
2017-03-02661.00663.00655.00655.007250047741000
2017-03-01660.00665.00655.00658.0010170066999000
2017-02-28663.00671.00660.00660.009890065625100
2017-02-27666.00668.00660.00664.006390042334000
2017-02-24671.00672.00665.00665.005070033864400
2017-02-23671.00673.00667.00670.005770038592100
2017-02-22673.00678.00671.00671.005970040195500
2017-02-21672.00677.00670.00674.006080040979800
2017-02-20675.00683.00669.00669.008180055295600
2017-02-17668.00678.00664.00671.006840045842800
2017-02-16671.00678.00669.00669.007980053606500
2017-02-15682.00688.00673.00674.007080048058800
2017-02-14675.00698.00669.00681.00161200110514100
2017-02-13683.00684.00669.00675.008400056727600
2017-02-10675.00685.00669.00680.007440050322800
2017-02-09661.00674.00660.00670.006330042166500
2017-02-08672.00672.00662.00663.007720051382100
2017-02-07672.00675.00670.00672.004650031240200
2017-02-06686.00696.00671.00677.00150900102798800
2017-02-03695.00700.00686.00693.0011760081465400
2017-02-02685.00697.00680.00693.0014310098652500
2017-02-01672.00679.00672.00675.004380029551200
2017-01-31676.00685.00674.00675.0010730072716200
2017-01-30671.00681.00669.00672.007660051639800
2017-01-27681.00683.00669.00673.006300042498000
2017-01-26685.00692.00680.00684.005980040892000
2017-01-25669.00689.00667.00687.0012700086478000
2017-01-24664.00670.00662.00665.004800031982700
2017-01-23671.00671.00664.00669.005820038784900
2017-01-20666.00672.00665.00669.003050020404100
2017-01-19666.00675.00665.00668.006550043904200
2017-01-18650.00667.00650.00666.007460049062900
2017-01-17671.00675.00648.00652.00161400106394000
2017-01-16680.00684.00670.00670.005110034568000
2017-01-13675.00685.00674.00679.006830046480200
2017-01-12690.00694.00676.00680.0013440092005800
2017-01-11705.00711.00696.00699.00153400107842200
2017-01-10702.00728.00694.00715.00278900197009500
2017-01-06687.00700.00685.00698.00242000167917400
2017-01-05688.00695.00680.00689.0013090090077300
2017-01-04675.00690.00673.00688.00215100147042600
2016-12-30652.00680.00651.00678.00220200146943400
2016-12-29653.00654.00644.00652.0013620088442800
2016-12-28648.00653.00644.00649.0010570068533100
2016-12-27643.00650.00641.00648.0014650094517000
2016-12-26635.00653.00631.00643.00181800117083800
2016-12-22645.00645.00624.00625.00162300102147100
2016-12-21662.00665.00635.00635.00336900218790000
2016-12-20702.00706.00668.00668.001041700718087200
2016-12-19660.00667.00655.00660.0012890085144600
2016-12-16655.00664.00651.00664.00160000105443600
2016-12-15641.00665.00641.00663.00196800128686800
2016-12-14655.00658.00641.00644.0012980083909400

   ※ 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