[2345 東証2部] アイスタディ 日足 時系列データ

[2345 東証2部] アイスタディ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-081391.001391.001361.001368.0042005789600
2017-12-071361.001370.001355.001370.0018002453600
2017-12-061357.001359.001342.001349.0041005531800
2017-12-051350.001357.001337.001357.0060008085200
2017-12-041399.001399.001350.001373.0047006443500
2017-12-011348.001369.001348.001360.0034004611000
2017-11-301345.001346.001335.001346.0019002548900
2017-11-291346.001348.001335.001345.0043005758400
2017-11-281346.001346.001328.001335.0018002410900
2017-11-271345.001346.001330.001341.0038005077100
2017-11-241320.001348.001320.001346.0017002272700
2017-11-221324.001324.001320.001320.0014001850400
2017-11-211321.001322.001321.001322.00300396400
2017-11-201346.001346.001310.001320.0042005575000
2017-11-171300.001312.001298.001311.0025003258600
2017-11-161301.001304.001296.001300.0016002080800
2017-11-151300.001312.001300.001312.008001041200
2017-11-141296.001310.001290.001290.0020002597200
2017-11-131296.001296.001285.001292.0013001680300
2017-11-101300.001300.001274.001296.0034004399700
2017-11-091324.001324.001270.001270.0035004571700
2017-11-081342.001342.001263.001319.0047006171500
2017-11-071350.001360.001344.001344.00500675500
2017-11-061378.001378.001340.001356.0023003126000
2017-11-021378.001378.001351.001369.0015002051400
2017-11-011365.001395.001335.001352.0035004784400
2017-10-311344.001384.001325.001325.0036004893300
2017-10-301319.001332.001319.001320.0023003046500
2017-10-271316.001318.001300.001300.0025003266400
2017-10-261306.001307.001285.001286.0013001685200
2017-10-251310.001315.001307.001307.00600786500
2017-10-241338.001338.001308.001311.0017002258300
2017-10-231345.001345.001291.001302.0017002264600
2017-10-201320.001320.001266.001293.0066008515800
2017-10-191351.001352.001310.001330.0021002803800
2017-10-181360.001360.001351.001351.0018002442400
2017-10-171358.001379.001355.001377.009001231700
2017-10-161378.001383.001355.001358.0033004513000
2017-10-131384.001384.001360.001377.0016002192900
2017-10-121394.001394.001341.001384.0024003304700
2017-10-111395.001395.001357.001369.0021002880000
2017-10-101339.001368.001339.001368.0012001619400
2017-10-061380.001382.001339.001339.0028003785900
2017-10-051415.001415.001370.001380.0026003599000
2017-10-041429.001435.001380.001415.0043006057200
2017-10-031394.001460.001394.001429.001120016042100
2017-10-021390.001405.001382.001390.0040005559800
2017-09-291331.001379.001331.001377.0041005562900
2017-09-281340.001340.001318.001330.0036004799300
2017-09-271330.001332.001308.001329.0035004633900
2017-09-261297.001336.001272.001334.00870011353500
2017-09-251261.001285.001261.001267.0018002287000
2017-09-221278.001278.001256.001257.0013001639800
2017-09-211275.001288.001257.001278.0010001273000
2017-09-201295.001295.001252.001252.0031003933400
2017-09-191278.001298.001255.001265.0023002929400
2017-09-151284.001284.001235.001277.0061007649200
2017-09-141370.001370.001270.001270.002630034985600
2017-09-131260.001260.001241.001250.0011001373900
2017-09-121252.001260.001252.001260.00200251200
2017-09-111299.001299.001251.001252.0046005830100
2017-09-081222.001249.001222.001249.0011001352800
2017-09-071218.001234.001218.001222.0024002937700
2017-09-061210.001221.001193.001214.0013001574100
2017-09-051278.001278.001190.001201.0050006122600
2017-09-041285.001299.001265.001277.0032004105000
2017-09-011281.001300.001281.001287.0037004773200
2017-08-311292.001292.001281.001282.0013001674400
2017-08-301289.001298.001281.001289.0024003090100
2017-08-291300.001300.001271.001274.0040005116600
2017-08-281319.001320.001251.001304.0072009307700
2017-08-251266.001378.001266.001326.001860024544300
2017-08-241170.001267.001170.001267.001650020137500
2017-08-231167.001172.001156.001156.0021002451600
2017-08-221168.001169.001141.001145.0026002996800
2017-08-211155.001170.001155.001167.0023002681300
2017-08-181146.001169.001140.001165.0025002872900
2017-08-171171.001171.001140.001166.0034003923600
2017-08-161151.001169.001151.001155.00700810700
2017-08-151161.001183.001140.001151.0025002888300
2017-08-141184.001184.001138.001142.0074008657000
2017-08-101170.001199.001170.001197.0066007850900
2017-08-091200.001225.001170.001170.0067007962200
2017-08-081226.001226.001172.001180.001230014799700
2017-08-071141.001141.001135.001136.00500569400
2017-08-041143.001143.001127.001140.0015001703900
2017-08-0300
2017-08-021122.001122.001119.001119.009001009200
2017-08-011133.001134.001115.001122.0047005299500
2017-07-311130.001148.001130.001147.00600686400
2017-07-281140.001140.001130.001130.0010001132300
2017-07-271128.001135.001121.001131.00600678000
2017-07-261138.001138.001124.001124.0026002934800
2017-07-251145.001145.001138.001140.0012001369300
2017-07-241146.001146.001144.001144.00500572400
2017-07-211140.001143.001134.001143.00300341700
2017-07-201144.001144.001137.001137.009001028800
2017-07-191144.001144.001136.001137.0010001137900
2017-07-181140.001144.001140.001144.00400456500
2017-07-141140.001145.001138.001138.00500570100
2017-07-131139.001139.001139.001139.00100113900
2017-07-121125.001168.001125.001139.0025002901200
2017-07-111125.001125.001122.001122.00800899300
2017-07-101136.001136.001116.001124.00500561300
2017-07-071120.001136.001120.001136.00400449600
2017-07-061124.001142.001124.001124.0014001575600
2017-07-051146.001149.001121.001127.0016001814300
2017-07-041153.001156.001150.001150.0028003226400
2017-07-031150.001158.001150.001156.0027003117300
2017-06-301123.001160.001119.001159.0044005021000
2017-06-291110.001123.001110.001123.0039004355200
2017-06-281100.001133.001087.001120.001200013229800
2017-06-271203.001219.001153.001157.002740032530700
2017-06-261195.001198.001187.001195.0067007995700
2017-06-231170.001188.001167.001177.0071008323800
2017-06-221162.001163.001155.001156.0035004057500
2017-06-211179.001179.001161.001161.0058006799800
2017-06-201173.001173.001148.001161.0074008580500
2017-06-191225.001230.001130.001168.002240026226700
2017-06-161300.001309.001223.001224.001140014387200
2017-06-151307.001329.001304.001304.0041005391900
2017-06-141325.001325.001301.001307.0023003019300
2017-06-131302.001323.001300.001322.0047006160400
2017-06-121345.001345.001320.001321.0037004941200
2017-06-091347.001347.001335.001345.0026003489100
2017-06-081313.001340.001313.001325.0024003184600
2017-06-071306.001349.001300.001312.0052006837100
2017-06-061334.001338.001293.001315.0055007235300
2017-06-051300.001334.001300.001330.0064008441700
2017-06-021405.001419.001300.001303.002710036427800
2017-06-011536.001536.001400.001401.002740039600200
2017-05-311289.001566.001269.001547.002490036110600
2017-05-301201.001300.001200.001266.0070008706000
2017-05-291182.001230.001180.001208.0058007001100
2017-05-261199.001199.001161.001163.0021002474700
2017-05-251149.001198.001149.001155.0044005109800
2017-05-241155.001155.001126.001126.0013001486200
2017-05-231140.001140.001125.001125.0014001586600
2017-05-221125.001138.001125.001138.0015001692000
2017-05-191160.001160.001113.001125.0019002154300
2017-05-181090.001133.001090.001131.0016001763200
2017-05-171170.001170.001089.001098.0058006456800
2017-05-161167.001197.001167.001170.0032003766300
2017-05-151220.001224.001169.001222.0034004063900
2017-05-121185.001224.001150.001224.0071008396700
2017-05-111115.001226.001115.001199.001700020114600
2017-05-101098.001109.001076.001109.0070007666100
2017-05-091060.001074.001056.001072.0014001494400
2017-05-081052.001099.001050.001055.0050005301900
2017-05-021043.001043.001039.001043.0011001145300
2017-05-011036.001043.001036.001036.0011001144100
2017-04-281047.001047.001031.001032.00800828800
2017-04-271036.001040.001026.001026.0026002685000
2017-04-261038.001039.001021.001036.0010001032300
2017-04-251035.001050.001035.001039.00900938700
2017-04-241038.001042.001036.001038.0013001350000
2017-04-211057.001057.001049.001054.00900949100
2017-04-201045.001049.001044.001049.00700733300
2017-04-191031.001044.001031.001044.0012001248200
2017-04-181017.001030.001017.001030.00800822700
2017-04-17996.001024.00996.001018.0013001319200
2017-04-141010.001020.00993.00993.0020002010600
2017-04-13982.001010.00970.001010.0033003264600
2017-04-121006.001012.00994.00994.0036003601100
2017-04-111033.001033.001015.001029.00700716800
2017-04-101027.001028.001008.001020.0021002138300
2017-04-071032.001062.001000.001010.0034003454000
2017-04-061042.001074.001025.001025.0042004366100
2017-04-051104.001104.001067.001067.0036003952100
2017-04-041081.001101.001066.001069.001000010810700
2017-04-031046.001080.001040.001080.0043004563800
2017-03-311030.001041.001030.001038.0034003526300
2017-03-301037.001038.001021.001035.0032003302000
2017-03-291021.001036.001020.001033.0021002163400
2017-03-281030.001030.001018.001022.0020002047500
2017-03-271042.001042.001015.001031.0020002058800
2017-03-241021.001025.001016.001016.0010001020200
2017-03-231038.001038.001007.001020.0010001022400
2017-03-221015.001040.001007.001040.0049005022000
2017-03-211007.001015.001007.001007.0012001209900
2017-03-171009.001014.001007.001007.00800807800
2017-03-161005.001009.001000.001005.0019001909600
2017-03-151006.001006.001000.001005.00600601600
2017-03-14997.001000.00997.00998.00700699200
2017-03-13994.00999.00994.00996.00900896300
2017-03-101008.001008.00994.00994.0012001196200
2017-03-091001.001001.00997.00997.00900900000
2017-03-081010.001010.001005.001007.00300302200
2017-03-071010.001010.001001.001001.0014001409900
2017-03-061005.001005.00994.001000.0032003204600
2017-03-03987.00992.00986.00986.00900889600
2017-03-02992.00992.00990.00990.00800792800
2017-03-01987.00992.00985.00992.0015001483700
2017-02-28984.00987.00984.00987.00500492600
2017-02-27991.00991.00987.00987.00800790600
2017-02-24984.00984.00978.00979.001000980100
2017-02-23985.00985.00976.00979.0012001175400
2017-02-22988.00988.00975.00977.0018001764200
2017-02-21988.00988.00980.00987.00500491500
2017-02-20987.00987.00980.00980.00200196700
2017-02-17978.00978.00978.00978.00200195600
2017-02-16980.00980.00976.00976.00300293600
2017-02-15980.00980.00980.00980.00200196000
2017-02-14988.00999.00987.00987.0023002282700
2017-02-13970.00995.00969.00991.0022002153300
2017-02-10967.00970.00962.00970.0014001350700
2017-02-09965.00965.00964.00964.00400385900
2017-02-08963.00970.00963.00970.00300289600
2017-02-07970.00970.00963.00965.00400386700
2017-02-06969.00969.00963.00967.0016001545000
2017-02-03969.00970.00967.00967.00300290600
2017-02-02964.00969.00964.00965.00800773400
2017-02-01966.00966.00963.00964.00700675400
2017-01-31967.00968.00966.00967.0016001547400
2017-01-30967.00967.00967.00967.00300290100
2017-01-27966.00966.00962.00964.0016001543100
2017-01-26972.00972.00958.00966.0015001448900
2017-01-25962.00962.00959.00959.0025002401200
2017-01-24960.00962.00960.00962.00400384200
2017-01-23961.00972.00961.00971.0021002030400
2017-01-20965.00966.00965.00966.00900869300
2017-01-19964.00967.00962.00962.00900867400
2017-01-18963.00969.00963.00966.00600579400
2017-01-17976.00976.00961.00963.0028002703200
2017-01-16976.00976.00973.00976.001000975100
2017-01-13976.00977.00972.00976.0013001268200
2017-01-12976.00976.00968.00975.0017001654900
2017-01-11972.00976.00968.00976.00700681000
2017-01-10965.00981.00963.00972.0045004361300
2017-01-06963.00977.00959.00963.0034003285600
2017-01-05985.00986.00956.00963.001080010386800
2017-01-04983.00990.00983.00983.0037003641400
2016-12-301006.001009.00994.00998.0021002095900
2016-12-291007.001010.00998.001006.0036003617700
2016-12-28965.001010.00965.00992.001350013267100
2016-12-271038.001045.001008.001045.001310013438500
2016-12-261053.001149.001021.001026.003420036561800
2016-12-221039.001050.001033.001040.0047004901800
2016-12-211027.001038.001027.001038.0022002273000
2016-12-201020.001029.001020.001027.0018001841100
2016-12-191009.001030.001006.001013.0058005871300
2016-12-161008.001009.001004.001009.001130011390300
2016-12-151007.001009.00999.001008.0034003412300
2016-12-141005.001010.001005.001006.0022002217100
2016-12-131003.001009.001003.001005.0022002214700
2016-12-121010.001010.00999.001003.0015001508300
2016-12-091008.001008.00995.00996.0043004303500
2016-12-08998.001004.00998.001004.0020001999700
2016-12-07995.00998.00990.00998.0018001790000
2016-12-06980.00985.00975.00985.0019001859600

   ※ 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