[2477 東証マザーズ] 比較.com 日足 時系列データ

[2477 東証マザーズ] 比較.com (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241122.001125.001121.001125.0051005728700
2017-05-231115.001122.001115.001122.0027003023100
2017-05-221128.001128.001108.001113.0035003922900
2017-05-191130.001130.001086.001102.001010011176000
2017-05-181126.001146.001111.001131.0025002828100
2017-05-171131.001154.001123.001154.0086009807700
2017-05-161133.001135.001126.001130.0025002827000
2017-05-151098.001160.001090.001131.001780020113500
2017-05-121090.001121.001090.001097.001200013131100
2017-05-111120.001130.001103.001120.00940010513400
2017-05-101118.001120.001110.001120.0023002565500
2017-05-091118.001120.001101.001113.0033003667900
2017-05-081135.001136.001113.001118.0073008224700
2017-05-021120.001130.001100.001121.001210013540300
2017-05-011118.001118.001100.001116.0050005554400
2017-04-281092.001117.001092.001098.0071007813300
2017-04-271080.001093.001073.001093.0087009433300
2017-04-261047.001056.001047.001050.0029003051000
2017-04-251040.001048.001040.001048.0026002719600
2017-04-241039.001055.001038.001039.0046004787200
2017-04-211048.001055.001035.001041.001510015728900
2017-04-201069.001069.001048.001048.001110011695900
2017-04-191058.001066.001058.001065.0033003502800
2017-04-181090.001090.001079.001079.0019002064700
2017-04-171073.001083.001061.001079.001000010716600
2017-04-141089.001090.001073.001073.0069007477600
2017-04-131075.001085.001070.001081.001210013029700
2017-04-121090.001120.001064.001101.001580017192100
2017-04-111114.001114.001087.001108.0057006236600
2017-04-101091.001120.001090.001114.0039004318200
2017-04-071080.001130.001071.001090.001210013467900
2017-04-061130.001131.001081.001090.002450027374900
2017-04-051088.001108.001080.001108.001980021604600
2017-04-041068.001080.001065.001070.001400014984200
2017-04-031058.001070.001055.001070.0038004042600
2017-03-311050.001058.001046.001058.001060011178700
2017-03-301048.001056.001041.001041.0045004712400
2017-03-291046.001058.001043.001048.0018001881900
2017-03-281050.001050.001042.001048.0024002512300
2017-03-271061.001061.001044.001046.0031003271700
2017-03-241049.001058.001049.001058.0017001792100
2017-03-231049.001055.001049.001055.00600631200
2017-03-221069.001069.001044.001055.00960010112300
2017-03-211032.001071.001032.001071.00980010338500
2017-03-171046.001046.001031.001031.0028002908300
2017-03-161021.001040.001021.001031.0053005471200
2017-03-151051.001056.001019.001023.001890019651400
2017-03-141054.001057.001049.001053.0085008939000
2017-03-131069.001069.001058.001058.0058006153000
2017-03-101067.001068.001050.001068.0094009952300
2017-03-091063.001063.001050.001052.0019002001500
2017-03-081063.001063.001049.001050.0028002944800
2017-03-071070.001078.001035.001055.001530016131300
2017-03-061055.001070.001046.001069.002380025041200
2017-03-031059.001059.001051.001059.0032003373300
2017-03-021064.001064.001047.001055.0077008113400
2017-03-011055.001055.001043.001045.001150012062000
2017-02-281052.001065.001050.001065.00970010273100
2017-02-271056.001059.001041.001051.002260023740100
2017-02-241079.001080.001067.001074.0092009892800
2017-02-231070.001088.001063.001080.001140012291400
2017-02-221046.001068.001043.001068.001880019856300
2017-02-211044.001053.001036.001041.001400014609900
2017-02-201040.001049.001030.001044.0051005289700
2017-02-171056.001059.001039.001039.001730018137700
2017-02-161074.001085.001046.001056.002150022744500
2017-02-151108.001119.001064.001070.002780030429500
2017-02-141151.001151.001108.001109.002330026315400
2017-02-131150.001178.001148.001172.001000011601400
2017-02-101200.001205.001188.001191.0052006228300
2017-02-091172.001224.001172.001200.0048005713200
2017-02-081196.001196.001169.001195.00870010305600
2017-02-071199.001199.001168.001185.0020002352400
2017-02-061151.001197.001151.001197.0038004455800
2017-02-031153.001154.001131.001141.0079009044500
2017-02-021181.001188.001152.001153.0044005185600
2017-02-011199.001199.001155.001169.0028003288500
2017-01-311193.001214.001187.001187.001380016499800
2017-01-301144.001230.001135.001187.003700043641200
2017-01-271115.001126.001110.001122.0049005480100
2017-01-261115.001115.001111.001112.0032003562200
2017-01-251117.001122.001110.001110.0056006244800
2017-01-241111.001127.001110.001110.0030003353500
2017-01-231108.001115.001104.001111.0018001993300
2017-01-201104.001116.001103.001116.0020002210900
2017-01-191120.001121.001101.001104.0054006008000
2017-01-181110.001110.001103.001110.0029003213200
2017-01-171104.001108.001100.001108.0025002755100
2017-01-161120.001121.001100.001105.0069007652600
2017-01-131111.001125.001105.001119.0033003682900
2017-01-121137.001149.001120.001120.0061006913100
2017-01-111141.001150.001137.001146.0058006630400
2017-01-101138.001160.001129.001139.0076008710500
2017-01-061131.001140.001114.001116.0026002932700
2017-01-051113.001150.001113.001131.001030011730700
2017-01-041105.001111.001095.001107.0059006502700
2016-12-301089.001115.001089.001105.001150012659300
2016-12-291066.001106.001044.001102.001400015076500
2016-12-281100.001108.001061.001077.0074008054200
2016-12-271102.001128.001100.001116.0055006098900
2016-12-261134.001146.001102.001110.002070023244600
2016-12-221080.001134.001066.001120.002350025851700
2016-12-211079.001096.001078.001090.001000010891400
2016-12-201076.001087.001075.001082.0068007337400
2016-12-191080.001080.001065.001076.0044004731800
2016-12-161055.001095.001055.001068.001540016544100
2016-12-151075.001080.001056.001058.0090009619500
2016-12-141041.001085.001040.001085.001960020840100
2016-12-131028.001048.001026.001041.0065006753300
2016-12-121034.001039.001021.001039.0080008234300
2016-12-091049.001060.001023.001039.001410014681300
2016-12-081015.001079.001014.001055.002940030790500
2016-12-071015.001015.001000.001002.001150011547100
2016-12-061014.001021.001013.001019.0049004988200
2016-12-051024.001025.001008.001008.0057005805200
2016-12-021026.001040.001016.001040.001300013421600
2016-12-011041.001041.001027.001040.001650017138100
2016-11-301006.001058.001006.001041.002790028867900
2016-11-291002.001018.001002.001015.0031003130900
2016-11-281000.001023.001000.001002.001120011293900
2016-11-251004.001011.00999.00999.0092009241700
2016-11-241001.001002.00980.00996.001020010136900
2016-11-221012.001012.001000.001004.0086008627800
2016-11-211000.001015.001000.001012.0077007779600
2016-11-181000.001000.00994.001000.0025002492300
2016-11-171000.001010.00999.001010.0054005415000
2016-11-161000.001006.00993.001000.001030010302300
2016-11-151002.001002.00990.00997.0015001496000
2016-11-14985.00998.00985.00990.001790017850900
2016-11-11986.001010.00981.00985.0072007129500
2016-11-10974.00993.00971.00984.0061005999000
2016-11-091000.001000.00925.00936.001310012375300
2016-11-081012.001015.00998.001005.0028002809100
2016-11-07995.001010.00995.001010.0074007405100
2016-11-04994.00995.00980.00995.0069006805900
2016-11-02996.00996.00987.00994.0043004262900
2016-11-011003.001005.00997.001005.0044004400800
2016-10-311004.001005.00994.001004.0025002498000
2016-10-281008.001008.00999.001000.0066006617800
2016-10-271001.001008.00993.001005.0069006908100
2016-10-261006.001006.00999.00999.0031003102100
2016-10-25992.001002.00992.00998.0050004985200
2016-10-241000.001000.00990.00996.0026002589000
2016-10-211000.001005.00997.00997.0047004699000
2016-10-20996.001000.00989.00995.0031003086200
2016-10-19995.00995.00984.00989.001950019300300
2016-10-181002.001002.00991.00992.002140021321200
2016-10-171006.001030.001005.001007.0028002823800
2016-10-141005.001014.001004.001008.0038003827800
2016-10-131025.001025.001020.001020.0010001020700
2016-10-121025.001031.001024.001025.0022002255900
2016-10-111030.001036.001021.001021.0028002877900
2016-10-071025.001025.001020.001024.0023002355900
2016-10-061027.001032.001023.001030.0026002672100
2016-10-051030.001042.001030.001030.0016001651600
2016-10-041021.001034.001021.001029.0020002052000
2016-10-031055.001055.001021.001021.0019001969600
2016-09-301034.001041.001030.001033.0035003626700
2016-09-291029.001039.001028.001034.0010001034400
2016-09-281022.001030.001021.001021.00900921200
2016-09-271012.001035.001012.001033.0040004094400
2016-09-261069.001069.001012.001012.0066006822200
2016-09-231001.001039.00996.001039.001670017022400
2016-09-21995.001000.00995.00999.0023002297500
2016-09-20980.00996.00980.00985.0099009732500
2016-09-161006.001011.00999.001002.0050005015100
2016-09-151013.001016.001013.001016.00900913200
2016-09-141015.001015.001008.001013.0055005562000
2016-09-131025.001025.001014.001014.0020002038400
2016-09-121022.001027.001022.001022.0015001534200
2016-09-091060.001060.001030.001030.0028002919900
2016-09-081070.001070.001043.001052.0019002005700
2016-09-071040.001070.001017.001070.0080008392200
2016-09-061064.001073.001052.001052.0029003080900
2016-09-051043.001065.001043.001064.0050005273600
2016-09-021032.001044.001032.001044.0012001247800
2016-09-011014.001051.001014.001047.0077007959600
2016-08-311001.001025.001001.001008.0051005158800
2016-08-301000.001020.001000.001020.0016001620400
2016-08-29999.001008.00997.001003.0047004703500
2016-08-261010.001019.00999.00999.0066006650400
2016-08-251007.001025.001007.001010.0044004457300
2016-08-241008.001018.001007.001007.0023002322900
2016-08-231012.001019.001008.001008.0030003034200
2016-08-221013.001017.001010.001013.0020002025600
2016-08-191011.001020.001011.001016.0047004775200
2016-08-181053.001053.001003.001016.0067006949800
2016-08-171085.001085.001059.001059.0021002247100
2016-08-161098.001098.001072.001073.0092009973600
2016-08-151040.001079.001040.001079.001040011059600
2016-08-121099.001099.001033.001039.001850019785900
2016-08-101075.001096.001055.001079.002090022556200
2016-08-091030.001068.001030.001067.0035003682600
2016-08-081030.001033.001007.001023.0041004193600
2016-08-051022.001026.00995.001000.0034003415500
2016-08-041035.001056.001020.001020.0016001644800
2016-08-031040.001044.001029.001033.0043004456900
2016-08-021079.001080.001070.001070.0029003122600
2016-08-011010.001079.001010.001079.0052005477100
2016-07-291004.001046.00972.001046.002240022331200
2016-07-281020.001049.001005.001020.0059006022600
2016-07-271028.001028.001015.001022.0077007850700
2016-07-261050.001075.001015.001018.001270013168800
2016-07-251046.001083.001000.001083.003000031235500
2016-07-221055.001057.001055.001055.00300316700
2016-07-211049.001075.001043.001071.001110011778100
2016-07-201070.001070.001040.001042.0057006010400
2016-07-191095.001096.001056.001062.0054005798500
2016-07-151111.001128.001095.001100.0036003980600
2016-07-141100.001132.001094.001115.0074008265200
2016-07-131109.001119.001095.001095.0061006743600
2016-07-121128.001137.001108.001108.001460016324600
2016-07-111113.001140.001113.001125.0045005048600
2016-07-081132.001145.001126.001128.0026002942300
2016-07-071140.001154.001112.001136.001770020180200
2016-07-061150.001150.001112.001120.0082009258200
2016-07-051158.001170.001124.001152.001020011698800
2016-07-041170.001185.001152.001158.0083009723200
2016-07-011124.001147.001109.001139.0068007691700
2016-06-301123.001123.001100.001102.0057006306400
2016-06-291118.001165.001084.001093.002260025138900
2016-06-281061.001128.001059.001118.0076008330300
2016-06-271120.001135.001098.001102.001410015674600
2016-06-241200.001225.001004.001125.006720076021600
2016-06-231182.001195.001172.001188.001020012121400
2016-06-221185.001195.001179.001195.0077009144600
2016-06-211207.001215.001181.001190.00850010221400
2016-06-201184.001216.001176.001207.001520018283100
2016-06-171141.001186.001141.001175.001640019143000
2016-06-161231.001231.001140.001141.002290026618000
2016-06-151150.001240.001145.001219.002770033268400
2016-06-141150.001203.001130.001170.006830079695400
2016-06-131279.001279.001166.001166.006440077843700
2016-06-101179.001290.001179.001290.0093200115945800
2016-06-091180.001209.001165.001179.003290039190700
2016-06-081175.001175.001149.001165.001180013684100
2016-06-071144.001161.001144.001152.0056006448000
2016-06-061150.001152.001133.001142.0081009258000
2016-06-031126.001144.001109.001140.0066007440900
2016-06-021167.001167.001113.001125.001570017860900
2016-06-011170.001183.001136.001137.001860021651200
2016-05-311149.001175.001149.001168.001160013531900
2016-05-301111.001148.001111.001137.001150013092600
2016-05-271102.001123.001095.001101.0065007177600
2016-05-261122.001138.001090.001113.001860020645300
2016-05-251151.001179.001126.001127.001840021013200
2016-05-241213.001215.001141.001149.002830033032500
2016-05-231145.001211.001126.001208.005330062875800
2016-05-201088.001116.001070.001105.002710029549200
2016-05-191036.001099.001036.001088.001800019112700

   ※ 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