[2413 東証1部] エムスリー 日足 時系列データ

[2413 東証1部] エムスリー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133720.003770.003710.003755.005658002119912500
2017-12-123770.003775.003700.003715.005985002229187500
2017-12-113750.003775.003690.003775.007470002799768500
2017-12-083670.003760.003670.003725.0011556004287923000
2017-12-073615.003710.003605.003685.0014075005179517500
2017-12-063645.003680.003570.003580.008470003055056000
2017-12-053625.003660.003600.003650.009005003274274500
2017-12-043760.003760.003665.003675.008535003152198500
2017-12-013745.003785.003695.003785.0013726005145157000
2017-11-303620.003705.003620.003690.0011774004317143500
2017-11-293730.003765.003670.003690.008370003099379500
2017-11-283690.003700.003620.003680.009897003636299000
2017-11-273730.003775.003705.003735.007016002623481500
2017-11-243685.003735.003680.003735.004783001778691500
2017-11-223750.003755.003685.003705.006521002418224500
2017-11-213685.003735.003655.003720.009634003572605000
2017-11-203670.003720.003635.003700.007592002798679500
2017-11-173630.003695.003625.003670.0014998005494384500
2017-11-163415.003605.003405.003600.0015233005383032500
2017-11-153515.003555.003435.003450.009955003461329000
2017-11-143580.003600.003545.003555.008691003106033500
2017-11-133625.003635.003565.003575.009671003470513000
2017-11-103525.003620.003525.003605.0010183003645306000
2017-11-093605.003660.003515.003590.0015634005647124500
2017-11-083540.003560.003525.003560.009430003348726000
2017-11-073505.003580.003505.003545.0014288005066447000
2017-11-063450.003480.003435.003470.009264003205824500
2017-11-023430.003440.003375.003400.007773002642787500
2017-11-013365.003420.003360.003415.0012058004095086000
2017-10-313370.003375.003310.003375.0010440003500747500
2017-10-303355.003370.003310.003345.0027797009293426500
2017-10-273240.003350.003205.003320.0020571006791915500
2017-10-263190.003260.003100.003185.0022907007286434500
2017-10-253300.003300.003245.003260.007819002555071500
2017-10-243270.003300.003255.003290.006662002189632500
2017-10-233300.003300.003255.003265.006494002121074000
2017-10-203245.003295.003245.003285.005812001906694000
2017-10-193260.003270.003235.003250.006081001976879500
2017-10-183250.003295.003240.003280.006629002174167000
2017-10-173290.003290.003235.003260.007946002586414000
2017-10-163275.003315.003270.003270.007720002539476000
2017-10-133275.003290.003220.003275.0010873003544531500
2017-10-123245.003315.003240.003305.0013859004554746500
2017-10-113200.003240.003195.003230.009223002975264000
2017-10-103180.003205.003175.003185.007638002433208000
2017-10-063190.003205.003140.003155.008480002680263500
2017-10-053200.003230.003185.003195.007939002543199000
2017-10-043235.003240.003195.003205.006086001954086000
2017-10-033215.003245.003210.003225.007346002370954000
2017-10-023225.003230.003185.003200.005504001763913500
2017-09-293215.003225.003185.003205.005869001878231500
2017-09-283245.003270.003185.003215.0011228003614654500
2017-09-273180.003200.003140.003175.007674002432228500
2017-09-263125.003170.003120.003160.007052002223549000
2017-09-253180.003225.003150.003165.008395002662348500
2017-09-223150.003185.003135.003180.009919003141406000
2017-09-213250.003255.003160.003165.0013943004470287000
2017-09-203250.003265.003205.003235.0013730004443889000
2017-09-193205.003230.003185.003225.0014883004784267500
2017-09-153135.003180.003135.003170.0014063004446278500
2017-09-143185.003215.003150.003165.0024708007857017500
2017-09-133090.003180.003080.003175.00337440010581008500
2017-09-123015.003070.002999.003065.0031115009445374400
2017-09-112870.002937.002870.002930.0018333005338471800
2017-09-082809.002848.002795.002821.0013078003682654600
2017-09-072789.002822.002779.002809.009806002748540700
2017-09-062750.002778.002736.002771.0011921003289880400
2017-09-052810.002814.002752.002769.0012461003456951700
2017-09-042870.002870.002811.002816.009849002784715800
2017-09-012872.002901.002860.002895.0011794003402150100
2017-08-312845.002865.002831.002857.008395002391846300
2017-08-302865.002883.002844.002845.0010597003027862500
2017-08-292850.002868.002821.002847.0012039003418843000
2017-08-282820.002876.002815.002871.0013002003715776100
2017-08-252825.002830.002809.002812.008581002417573600
2017-08-242828.002837.002811.002812.009440002665823100
2017-08-232848.002870.002839.002844.0010092002880269400
2017-08-222827.002853.002809.002814.009542002703735500
2017-08-212840.002862.002819.002819.0010142002876017600
2017-08-182801.002847.002795.002837.0012327003485004800
2017-08-172857.002877.002834.002838.0012451003554550900
2017-08-162805.002841.002793.002837.0010030002832864000
2017-08-152788.002819.002782.002806.0014683004112966300
2017-08-142790.002797.002764.002777.0012533003483457500
2017-08-102820.002872.002804.002833.0016350004629842000
2017-08-092858.002874.002803.002817.0020510005792968600
2017-08-082900.002906.002870.002872.0016674004803531800
2017-08-072945.002953.002905.002906.0012390003620327000
2017-08-042900.002941.002875.002928.0014567004256714700
2017-08-032924.002945.002902.002903.0016722004885719000
2017-08-022964.002978.002922.002924.0012157003573164400
2017-08-012964.002989.002951.002961.0011206003322419000
2017-07-313010.003030.002974.002975.0013964004172042500
2017-07-283085.003085.003005.003010.0011029003351431000
2017-07-273130.003135.002972.003070.0025770007866773800
2017-07-263130.003135.003090.003115.0012275003815445500
2017-07-253090.003105.003075.003100.009642002983452000
2017-07-243025.003080.003020.003065.006365001943157500
2017-07-213105.003120.003035.003045.009406002883649000
2017-07-203075.003115.003065.003105.0013444004166361000
2017-07-193040.003080.003030.003070.005990001834873500
2017-07-183070.003070.003015.003030.006560001990686000
2017-07-143080.003085.003055.003060.005674001739187500
2017-07-133075.003090.003060.003070.005958001829249500
2017-07-123105.003105.003025.003050.008605002623627000
2017-07-113050.003100.003050.003100.007915002441854000
2017-07-103050.003055.003015.003040.007801002368425000
2017-07-073025.003040.003005.003015.006254001887714000
2017-07-063000.003040.003000.003025.008940002701589500
2017-07-052976.003015.002954.003015.009085002713163500
2017-07-043055.003060.002962.002977.0019915005969363000
2017-07-033110.003110.003060.003065.009840003032670000
2017-06-303120.003135.003085.003095.008496002635886500
2017-06-293165.003175.003120.003155.009725003061297500
2017-06-283245.003250.003150.003160.0011465003665382000
2017-06-273280.003285.003250.003270.008112002646485000
2017-06-263235.003290.003235.003285.009451003096394000
2017-06-233285.003285.003230.003260.009007002932612500
2017-06-223280.003280.003215.003255.0011045003582436500
2017-06-213240.003280.003230.003250.0010884003538093000
2017-06-203245.003255.003210.003250.008562002774033500
2017-06-193165.003215.003150.003210.006949002221090000
2017-06-163150.003185.003105.003165.0012339003893563000
2017-06-153075.003115.003075.003110.006129001897833500
2017-06-143115.003135.003075.003085.007084002194391500
2017-06-133105.003115.003065.003115.007099002198011500
2017-06-123075.003110.003035.003110.0013995004303096500
2017-06-093180.003180.003095.003095.0015607004886322500
2017-06-083270.003270.003195.003205.0012514004031222000
2017-06-073295.003295.003215.003255.009619003128130500
2017-06-063295.003305.003260.003280.008739002867575000
2017-06-053285.003345.003280.003330.0012658004194486500
2017-06-023330.003350.003255.003275.0017207005651232000
2017-06-013190.003305.003185.003295.0022524007359971500
2017-05-313180.003210.003160.003185.0018779005978853500
2017-05-303180.003200.003165.003185.008531002713742500
2017-05-293170.003205.003160.003190.0010298003278452000
2017-05-263160.003195.003135.003180.0012660004009883500
2017-05-253175.003220.003160.003190.0014412004614509000
2017-05-243175.003180.003120.003160.0010832003418297500
2017-05-233200.003245.003140.003160.0021817006944559000
2017-05-223105.003165.003100.003145.0021754006822624500
2017-05-193050.003090.003045.003075.0015252004689044500
2017-05-182982.003045.002978.003020.0011116003353350400
2017-05-173000.003065.003000.003050.0011093003374618500
2017-05-163040.003065.003005.003015.0012526003795385000
2017-05-152985.003030.002973.003025.0012556003781025900
2017-05-122985.002988.002961.002987.0010726003191826700
2017-05-112957.002994.002957.002991.0016148004808545900
2017-05-102961.002981.002941.002943.0013799004079905500
2017-05-092950.002977.002942.002953.0013058003867660300
2017-05-082925.002955.002911.002945.0017889005253830800
2017-05-022858.002909.002851.002897.0012165003513242000
2017-05-012887.002887.002838.002860.0016095004606664300
2017-04-282884.002896.002827.002849.0018349005231300300
2017-04-272947.002957.002864.002903.0020282005884276200
2017-04-262856.002977.002841.002966.00516160015131050900
2017-04-252796.002802.002766.002795.0015097004202892900
2017-04-242786.002812.002780.002795.0010705002991680900
2017-04-212772.002774.002745.002755.0011843003268301800
2017-04-202835.002842.002763.002771.0013761003839414300
2017-04-192800.002894.002799.002832.0014133004029585700
2017-04-182825.002836.002784.002798.0010116002836598900
2017-04-172738.002827.002738.002816.0012977003635653300
2017-04-142793.002811.002733.002736.009199002550440300
2017-04-132754.002802.002754.002793.007573002109001300
2017-04-122828.002850.002778.002790.009609002693926700
2017-04-112851.002878.002832.002844.007563002155967600
2017-04-102895.002921.002865.002874.0010088002916516200
2017-04-072852.002899.002811.002878.0013089003740899700
2017-04-062950.002953.002846.002856.0016523004759900400
2017-04-052883.002940.002869.002932.0022318006489907000
2017-04-042848.002870.002815.002842.0016210004609378700
2017-04-032762.002819.002762.002807.0010216002858387500
2017-03-312798.002812.002763.002763.0010396002898845700
2017-03-302835.002839.002782.002792.009981002798146400
2017-03-292829.002853.002808.002835.0017689005012651200
2017-03-282697.002806.002692.002803.0018150005022380300
2017-03-272730.002743.002685.002695.0012731003440083700
2017-03-242754.002778.002733.002755.0013822003808906600
2017-03-232788.002796.002736.002737.0021525005947023700
2017-03-222754.002784.002716.002717.0025857007109153500
2017-03-212802.002810.002760.002785.0020950005837666100
2017-03-172840.002850.002817.002818.0010696003021714900
2017-03-162828.002848.002812.002844.008934002532457300
2017-03-152850.002865.002836.002843.007278002073364900
2017-03-142850.002863.002833.002853.009049002580133200
2017-03-132874.002894.002838.002843.008942002560541900
2017-03-102852.002878.002843.002875.0011207003211788700
2017-03-092840.002853.002820.002827.006274001774317000
2017-03-082832.002848.002820.002830.008090002291550500
2017-03-072858.002863.002838.002846.008292002364993900
2017-03-062881.002894.002840.002856.009305002658157400
2017-03-032901.002922.002871.002879.0011431003306051900
2017-03-022925.002925.002875.002901.0015629004528774400
2017-03-012853.002906.002839.002900.0012508003605889900
2017-02-282864.002874.002835.002850.0011611003314905200
2017-02-272822.002905.002822.002864.0012905003699117900
2017-02-242841.002858.002822.002838.009628002732902500
2017-02-232840.002862.002827.002860.006147001752462000
2017-02-222841.002858.002837.002844.006398001820600300
2017-02-212830.002837.002808.002831.0014134003995163000
2017-02-202866.002896.002838.002845.0014165004053944600
2017-02-172826.002880.002821.002875.0019059005438015600
2017-02-162902.002909.002830.002838.0015938004549203400
2017-02-152915.002916.002871.002880.0012739003679566000
2017-02-142964.002971.002877.002882.0020697006022012500
2017-02-132988.002999.002956.002960.0016162004809122900
2017-02-102978.002980.002945.002963.0012149003595709100
2017-02-092964.002970.002938.002948.008392002476549600
2017-02-082977.002989.002949.002964.0011602003437190300
2017-02-072940.002995.002910.002948.0020970006201809300
2017-02-063050.003050.002944.002955.0022739006770674700
2017-02-033055.003070.003020.003030.0018722005701083500
2017-02-023045.003090.003030.003035.0024132007365425500
2017-02-013030.003050.003020.003035.0022440006812616000
2017-01-313010.003060.002985.003030.00530520016057545100
2017-01-303200.003245.003180.003190.0014838004747165500
2017-01-273200.003270.003160.003230.00422610013587157500
2017-01-262900.002979.002882.002959.0018061005308098700
2017-01-252959.002982.002881.002895.0021209006162352000
2017-01-242969.002990.002930.002947.0013294003932800700
2017-01-233010.003045.002992.003020.007567002281266500
2017-01-202986.003050.002972.003035.0016689005037286300
2017-01-193095.003110.003060.003070.009926003057030000
2017-01-183085.003115.003045.003070.0011907003661435500
2017-01-173120.003130.003090.003090.0010784003352283000
2017-01-163150.003160.003105.003120.008376002614998500
2017-01-133050.003130.003035.003115.009143002829714500
2017-01-123150.003165.003060.003085.0016652005156984000
2017-01-113180.003195.003140.003150.0014136004463670500
2017-01-103150.003220.003140.003150.0026796008509061500
2017-01-063085.003120.003055.003100.0015571004809893000
2017-01-052971.003050.002955.003050.0013104003965351500
2017-01-043000.003030.002957.002978.0012975003868135700
2016-12-302889.002949.002886.002945.007380002160181900
2016-12-292959.002959.002902.002910.009516002778504900
2016-12-282959.002977.002930.002949.0010440003083875700
2016-12-272920.002973.002912.002947.0017641005208507600
2016-12-262808.002907.002808.002893.0011726003380806500
2016-12-222840.002841.002789.002808.008861002488731100
2016-12-212900.002900.002831.002840.0012843003661941900
2016-12-202810.002899.002803.002882.0016579004736990100
2016-12-192708.002787.002706.002782.0015386004238047500
2016-12-162829.002842.002729.002758.0020296005623881100
2016-12-152835.002861.002800.002830.0013159003720424100
2016-12-142835.002900.002822.002836.0024129006904965500
2016-12-132763.002855.002760.002835.0024811007000709000
2016-12-122655.002741.002627.002721.0022998006202232200
2016-12-092573.002667.002573.002647.0021674005684978900

   ※ 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