[2489 東証マザーズ] アドウェイズ 日足 時系列データ

[2489 東証マザーズ] アドウェイズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11666.00733.00666.00714.0017011001206758500
2017-12-08674.00693.00648.00664.001065000716779300
2017-12-07620.00655.00620.00655.00600200385001400
2017-12-06629.00643.00613.00619.00459200287399600
2017-12-05626.00646.00618.00629.00666300420923200
2017-12-04693.00724.00602.00642.0019683001324973100
2017-12-01676.00738.00659.00693.0048856003401957700
2017-11-30615.00701.00614.00701.0033998002279757700
2017-11-29577.00604.00577.00601.00905600537801600
2017-11-28581.00583.00562.00575.00319600184229400
2017-11-27568.00585.00566.00576.00387200223719400
2017-11-24572.00578.00564.00564.00191100109109100
2017-11-22566.00582.00564.00570.00450500258498400
2017-11-21555.00560.00546.00556.00215200119357600
2017-11-20531.00557.00531.00548.00247600135705700
2017-11-17536.00547.00534.00537.0014450077882200
2017-11-16518.00540.00516.00533.00267800141522500
2017-11-15547.00549.00521.00528.00375800201164600
2017-11-14566.00569.00550.00550.00274200152551800
2017-11-13570.00583.00566.00570.00665500382394300
2017-11-10536.00570.00536.00570.00756700420250900
2017-11-09531.00550.00531.00545.00582600316727800
2017-11-08516.00548.00516.00535.00938600504826800
2017-11-07524.00539.00510.00527.00651400345223900
2017-11-06510.00540.00510.00523.001064700558941000
2017-11-02501.00506.00496.00503.00236600118577700
2017-11-01497.00501.00495.00501.00245900122494500
2017-10-31491.00496.00490.00493.0011550056930800
2017-10-30493.00498.00491.00491.0016310080644400
2017-10-27489.00495.00488.00491.0010820053200600
2017-10-26488.00491.00482.00490.0016290079372200
2017-10-25495.00496.00488.00491.0015940078578800
2017-10-24485.00498.00482.00496.00255400125076200
2017-10-23480.00484.00477.00481.0017420083763300
2017-10-20482.00483.00477.00479.0019410093080000
2017-10-19483.00485.00480.00481.0014620070493800
2017-10-18486.00488.00482.00482.0011440055466000
2017-10-17489.00494.00485.00486.0014420070505200
2017-10-16484.00488.00481.00485.0013320064500800
2017-10-13487.00488.00484.00484.0016790081489800
2017-10-12490.00492.00486.00487.0010570051616800
2017-10-11488.00496.00487.00487.0011740057497200
2017-10-10491.00493.00488.00488.0012640062006100
2017-10-06492.00497.00488.00491.00219100107773000
2017-10-05495.00500.00491.00491.0016430081109100
2017-10-04500.00500.00493.00494.0016320080954700
2017-10-03496.00499.00494.00496.0016030079497700
2017-10-02498.00502.00494.00495.0014040069858000
2017-09-29495.00498.00494.00495.0011380056440100
2017-09-28497.00500.00494.00496.0017240085680500
2017-09-27497.00498.00493.00495.00218900108425800
2017-09-26496.00501.00496.00496.0013830068826700
2017-09-25505.00512.00499.00500.0018160091478400
2017-09-22507.00512.00496.00498.0016570083092900
2017-09-21500.00517.00500.00510.00279100141900200
2017-09-20498.00503.00496.00500.0014180070845600
2017-09-19496.00501.00495.00501.0014720073244300
2017-09-15484.00495.00484.00494.0013190064577600
2017-09-14494.00499.00488.00492.0016650082138200
2017-09-13499.00501.00497.00498.0011220055940200
2017-09-12503.00503.00496.00498.0011420057058800
2017-09-11494.00502.00493.00493.0012250060836400
2017-09-08491.00499.00489.00493.0019550096343200
2017-09-07501.00505.00495.00499.00297700149137000
2017-09-06483.00510.00478.00502.00362900178724500
2017-09-05509.00518.00489.00491.00630700314065800
2017-09-04533.00536.00513.00519.00307600161309100
2017-09-01537.00541.00533.00536.00275000147856300
2017-08-31530.00542.00528.00538.00463200248625600
2017-08-30533.00535.00527.00533.00343700182647000
2017-08-29519.00535.00518.00527.00522100275448300
2017-08-28510.00530.00506.00526.00762200396445400
2017-08-25501.00506.00498.00498.0011890059576300
2017-08-24496.00506.00493.00504.0019830099029900
2017-08-23487.00503.00486.00497.00392500194350300
2017-08-22489.00511.00483.00483.00658000325148900
2017-08-21491.00493.00486.00487.0016440080471400
2017-08-18482.00494.00481.00489.0019850096886000
2017-08-17487.00490.00479.00488.0016130078241800
2017-08-16482.00490.00477.00489.0017900086934700
2017-08-15481.00483.00475.00482.0018170086912000
2017-08-14471.00480.00463.00478.00277200130760000
2017-08-10488.00491.00474.00478.00330500158681800
2017-08-09495.00496.00487.00487.00245100120249400
2017-08-08497.00502.00495.00496.0012700063181600
2017-08-07498.00500.00495.00495.0012700063152500
2017-08-04497.00505.00497.00498.0012560062750300
2017-08-03519.00519.00493.00501.00470700236959500
2017-08-02493.00509.00493.00509.00292600146735200
2017-08-01501.00506.00487.00490.00400300198878900
2017-07-31513.00515.00501.00501.00361600183259200
2017-07-28527.00535.00513.00513.00457300238660100
2017-07-27517.00531.00516.00526.00310700163008300
2017-07-26519.00519.00516.00517.007080036650200
2017-07-25516.00519.00515.00517.0010150052502500
2017-07-24516.00518.00514.00515.009780050452500
2017-07-21515.00519.00515.00515.0014970077335500
2017-07-20516.00521.00516.00516.0015950082574900
2017-07-19515.00522.00512.00517.0013470069427400
2017-07-18517.00519.00513.00515.0016750086305800
2017-07-14518.00523.00514.00515.0019040098499800
2017-07-13525.00528.00519.00520.00262300136843700
2017-07-12526.00530.00520.00526.00236900124110900
2017-07-11526.00526.00521.00524.0011090058092700
2017-07-10525.00528.00522.00524.0012080063433000
2017-07-07520.00526.00517.00522.0015040078490600
2017-07-06525.00535.00519.00520.00285200150215000
2017-07-05523.00528.00517.00523.00259000135217600
2017-07-04536.00538.00524.00524.00285300151141200
2017-07-03538.00540.00531.00533.00195900104856000
2017-06-30540.00543.00533.00537.00195500105388000
2017-06-29533.00547.00531.00547.00293400158015000
2017-06-28551.00551.00532.00533.00342700184991600
2017-06-27552.00560.00545.00553.00389600215364700
2017-06-26535.00555.00535.00552.00473300259483200
2017-06-23579.00582.00530.00536.00987100551718500
2017-06-22538.00565.00533.00563.001200000663846100
2017-06-21526.00535.00524.00531.00252900134096600
2017-06-20533.00538.00526.00526.00330100175320600
2017-06-19515.00531.00515.00528.00309500162815700
2017-06-16514.00519.00510.00515.0017230088625900
2017-06-15520.00529.00510.00514.00343500177965600
2017-06-14518.00522.00517.00518.0016370084878400
2017-06-13519.00526.00517.00519.00243200126434900
2017-06-12529.00539.00522.00523.00330100174896200
2017-06-09535.00535.00525.00527.00289500153651500
2017-06-08532.00535.00523.00523.00259900137027800
2017-06-07517.00531.00512.00530.00333600173964800
2017-06-06516.00531.00516.00521.00401500209552900
2017-06-05513.00531.00512.00515.00508100264463500
2017-06-02511.00516.00505.00509.00427900218099600
2017-06-01516.00521.00509.00511.00271500139662400
2017-05-31520.00524.00509.00510.00946600485340700
2017-05-30522.00533.00517.00526.00264100138987200
2017-05-29527.00533.00520.00521.00307100161807600
2017-05-26536.00539.00524.00526.00419800222272500
2017-05-25541.00544.00536.00536.00297400160516900
2017-05-24544.00547.00531.00538.00560100301370900
2017-05-23524.00550.00519.00540.001501300804170300
2017-05-22506.00512.00502.00508.00294900149618400
2017-05-19509.00518.00497.00499.00491600248328000
2017-05-18485.00544.00472.00507.001679800859017800
2017-05-17495.00500.00492.00492.00241800119849300
2017-05-16511.00514.00497.00498.00547100275454600
2017-05-15510.00527.00506.00515.00885300457966100
2017-05-12501.00501.00495.00498.0018430091871200
2017-05-11504.00507.00499.00502.0018690093831700
2017-05-10500.00508.00498.00503.0019330097200300
2017-05-09497.00512.00494.00502.00352600177485800
2017-05-08495.00498.00489.00493.00217500107456400
2017-05-02486.00493.00485.00487.0017210084007800
2017-05-01482.00493.00482.00490.0016630081254900
2017-04-28500.00502.00485.00487.00274700135544700
2017-04-27484.00504.00479.00500.00337400166244600
2017-04-26471.00485.00471.00485.00281900134549300
2017-04-25461.00472.00461.00468.0013210061836100
2017-04-24467.00469.00460.00461.0012960059958900
2017-04-21473.00473.00463.00463.0011850055320800
2017-04-20472.00476.00468.00468.0012540059097500
2017-04-19464.00480.00463.00472.0018880089520500
2017-04-18471.00472.00460.00465.0015460072189100
2017-04-17447.00466.00447.00464.0015240069991300
2017-04-14451.00456.00445.00447.0015390069345600
2017-04-13442.00458.00441.00456.00247000110875200
2017-04-12460.00462.00445.00447.00354500160156600
2017-04-11471.00473.00465.00467.0013770064514200
2017-04-10474.00477.00472.00473.009280043994400
2017-04-07468.00478.00455.00471.00277100130058000
2017-04-06485.00487.00466.00468.00305800144671300
2017-04-05488.00495.00480.00485.00249300120973700
2017-04-04501.00503.00486.00487.00355700175912000
2017-04-03504.00513.00500.00504.0014880074979300
2017-03-31508.00512.00503.00503.0014340072739000
2017-03-30518.00522.00502.00504.0015580079652900
2017-03-29498.00519.00498.00516.00222100113344300
2017-03-28500.00509.00499.00499.00199200100154800
2017-03-27510.00511.00499.00499.00276100138826300
2017-03-24517.00517.00507.00510.0017820091112500
2017-03-23506.00523.00504.00517.00327400167607700
2017-03-22510.00515.00505.00505.00220200111923200
2017-03-21505.00523.00505.00517.00221900114216100
2017-03-17515.00517.00504.00508.00245600124623700
2017-03-16510.00519.00508.00516.00219700112677400
2017-03-15523.00527.00508.00509.00392300202567100
2017-03-14525.00532.00520.00523.00318900167434000
2017-03-13550.00559.00530.00530.00589100319146500
2017-03-10570.00570.00551.00553.00471800263847600
2017-03-09546.00582.00539.00556.001004900561865200
2017-03-08550.00563.00541.00549.00462200254409000
2017-03-07575.00577.00538.00551.001214500684242200
2017-03-06529.00560.00529.00560.001396500766288500
2017-03-03511.00528.00510.00526.00655800342705600
2017-03-02511.00513.00508.00509.00200000102190300
2017-03-01511.00515.00505.00506.00259000131807200
2017-02-28517.00524.00512.00512.00489500253151600
2017-02-27518.00519.00503.00505.00323500165061100
2017-02-24499.00517.00499.00513.00560000286553000
2017-02-23502.00507.00500.00500.0010680053628900
2017-02-22503.00511.00501.00504.00226000114427900
2017-02-21501.00508.00499.00501.0019040095960300
2017-02-20494.00502.00494.00498.0011350056583600
2017-02-17490.00498.00490.00494.0011690057754700
2017-02-16499.00499.00489.00490.00235800116308000
2017-02-15509.00509.00499.00500.0019870099847500
2017-02-14506.00514.00504.00506.0017760090153100
2017-02-13497.00505.00497.00502.0019680098748800
2017-02-10498.00503.00493.00496.00232500115717200
2017-02-09488.00500.00488.00492.00223700110674900
2017-02-08483.00489.00483.00486.0018670090605900
2017-02-07486.00491.00483.00483.0016870082059200
2017-02-06480.00492.00480.00488.00275900134120900
2017-02-03485.00495.00485.00487.0018780091949600
2017-02-02499.00505.00486.00486.00242800120558500
2017-02-01497.00506.00494.00497.00217700108967500
2017-01-31500.00503.00496.00496.0015470077239900
2017-01-30501.00508.00501.00501.0012110061021100
2017-01-27506.00508.00500.00502.0016460082874100
2017-01-26511.00512.00501.00506.0019720099894800
2017-01-25512.00520.00501.00501.00373300189848200
2017-01-24493.00530.00493.00502.00812100413212900
2017-01-23488.00511.00485.00493.00347100173090700
2017-01-20482.00489.00482.00485.0011830057338100
2017-01-19487.00494.00484.00484.0016820082025000
2017-01-18487.00494.00486.00489.0014870072731400
2017-01-17494.00498.00489.00489.0015350075584300
2017-01-16505.00509.00495.00498.0017380086918700
2017-01-13495.00504.00495.00504.00217200108322500
2017-01-12502.00507.00497.00500.00301300150852500
2017-01-11512.00519.00505.00505.00257100131605500
2017-01-10513.00519.00508.00512.00362000186046300
2017-01-06503.00513.00503.00506.00296300150705800
2017-01-05500.00515.00498.00505.00422000214119500
2017-01-04492.00501.00492.00493.0020100099881300
2016-12-30485.00499.00485.00494.0014880073398600
2016-12-29497.00500.00486.00489.00221900109014200
2016-12-28490.00511.00490.00504.00300200150611300
2016-12-27477.00493.00476.00489.00319200154695900
2016-12-26477.00479.00474.00477.00258100122943700
2016-12-22480.00482.00476.00478.00233400111813500
2016-12-21494.00494.00484.00485.0017170083844800
2016-12-20496.00497.00489.00490.0018570091415400
2016-12-19502.00504.00498.00498.0015840079271200
2016-12-16521.00524.00506.00506.0018270093630800
2016-12-15522.00533.00515.00519.0017370090606900
2016-12-14519.00539.00517.00522.00286700151098100
2016-12-13515.00520.00511.00516.0013300068558600
2016-12-12517.00525.00510.00518.00233200120586000
2016-12-09515.00524.00509.00509.00218500112427800
2016-12-08512.00524.00508.00518.00418100216566200
2016-12-07482.00510.00482.00507.00340000169889800

   ※ 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