[2495 札証アンビシャス] アキナジスタ 日足 時系列データ

[2495 札証アンビシャス] アキナジスタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-08-096700.007100.006100.006500.008155466250
2013-08-087050.007200.006550.006900.005603860470
2013-08-077230.007600.006750.007200.004973559930
2013-08-067160.008460.006570.007380.006885187070
2013-08-055950.007010.005800.007010.009025964810
2013-08-026200.006540.005900.006010.003302005710
2013-08-017100.007800.006050.006100.0011077675060
2013-07-316980.007200.006700.006800.002691868140
2013-07-307200.007580.006700.007200.006764851860
2013-07-299200.009200.007900.008010.005034216210
2013-07-268820.009850.008500.009350.002962671060
2013-07-259000.009800.008810.008910.003523262070
2013-07-248820.009800.008520.009300.003463147440
2013-07-2310100.0010200.009000.009120.004454217030
2013-07-2213890.0013900.0010000.0010700.0097812330770
2013-07-1910300.0011960.009000.0011290.00152116332880
2013-07-1810300.0010300.0010000.0010300.008028258080
2013-07-177150.008800.007060.008800.0011079114640
2013-07-167610.008300.006860.007300.00152011319980
2013-07-129250.009400.008210.008360.00162714212930
2013-07-1110400.0011300.009700.009710.006406529180
2013-07-1012390.0013150.009990.0010700.00171020032080
2013-07-0912780.0013000.0011000.0012990.002633201430
2013-07-0812660.0013920.0012500.0012780.002052649240
2013-07-0514000.0014000.0012400.0012610.003494515700
2013-07-0412950.0014100.0012100.0013800.002553360880
2013-07-0311650.0013900.0011330.0012650.004545848350
2013-07-0211600.0011870.0010520.0011390.002142448820
2013-07-0111500.0012150.0011200.0011900.002663114760
2013-06-2810780.0012800.0010300.0010310.005626193740
2013-06-2710250.0011990.009230.0011980.002132200560
2013-06-2613300.0013900.0010400.0010850.002432862370
2013-06-2513000.0014000.0011900.0013300.003143884210
2013-06-2410900.0014200.0010600.0014200.004536101140
2013-06-2110990.0011200.0010200.0011200.002722941460
2013-06-2011060.0011220.0010070.0011000.005125381950
2013-06-1913000.0013000.0011500.0011590.002553097600
2013-06-1814180.0014480.0012810.0013000.004115429240
2013-06-1714500.0014500.0013300.0014480.002673713820
2013-06-1416250.0016250.0014300.0014710.004116085410
2013-06-1315090.0016400.0015000.0016200.00881366490
2013-06-1216000.0016290.0014870.0016290.002293511530
2013-06-1116600.0016980.0016120.0016150.001191957020
2013-06-1016200.0017900.0016120.0016980.001201995240
2013-06-0717910.0017910.0016100.0016870.002303889510
2013-06-0619700.0019700.0017600.0018840.002494667290
2013-06-0518560.0021000.0018330.0019890.002474809810
2013-06-0419170.0019570.0017670.0018960.002304384860
2013-06-0319500.0021300.0019300.0020470.002394778940
2013-05-3120400.0021000.0020100.0021000.001573190850
2013-05-3021500.0021500.0020150.0020790.00992047870
2013-05-2921940.0021940.0020500.0021850.002154484650
2013-05-2821430.0022480.0021000.0021950.00992145400
2013-05-2721490.0022490.0020500.0022430.001292768480
2013-05-2420100.0022490.0020100.0021480.001673571230
2013-05-2320300.0021000.0020000.0020020.003006085690
2013-05-2221980.0021980.0020800.0021000.001883986960
2013-05-2122500.0022500.0021030.0022000.001322868670
2013-05-2023000.0023300.0022220.0022840.001473342970
2013-05-1721900.0023000.0021350.0022770.001503331590
2013-05-1621400.0022000.0020100.0022000.002615482700
2013-05-1522710.0023000.0021950.0022610.003157031110
2013-05-1424250.0024250.0021500.0022650.0045710571070
2013-05-1324000.0026190.0022000.0023100.00114826524130
2013-05-1027000.0027000.0025200.0027000.00173046504930
2013-05-0922300.0022800.0021300.0022000.00942067470
2013-05-0824200.0025200.0021700.0022800.002856763960
2013-05-0719710.0022490.0019710.0022200.002565266580
2013-05-0220150.0021400.0019990.0020210.002795725780
2013-05-0121000.0021300.0019550.0020440.0050510409240
2013-04-3022500.0022500.0021150.0021630.002084500690
2013-04-2623000.0023460.0022240.0022530.001192721510
2013-04-2522000.0023000.0021940.0023000.001583552190
2013-04-2422890.0023000.0021850.0022400.002395373970
2013-04-2321530.0023220.0021500.0022890.002605758190
2013-04-2221450.0023450.0021120.0022400.003698157960
2013-04-1923230.0023900.0022030.0022260.0055412628930
2013-04-1826280.0027000.0023300.0024400.0061015555830
2013-04-1732700.0032700.0026020.0026220.00180251279240
2013-04-1632000.0032000.0032000.0032000.00481536000
2013-04-1526960.0026960.0026500.0026960.0077320839070
2013-04-1220760.0021960.0019990.0021960.002555256370
2013-04-1119010.0020380.0018800.0020370.004548785680
2013-04-1020010.0020570.0019250.0019410.003326574870
2013-04-0920800.0020800.0020000.0020440.004759629500
2013-04-0822470.0022500.0021000.0021800.001984255980
2013-04-0522600.0023000.0021500.0022470.001302877760
2013-04-0424000.0024000.0022140.0023100.001222807780
2013-04-0321700.0025000.0021500.0024000.0045310552410
2013-04-0221500.0021500.0019290.0021500.003096317380
2013-04-0121500.0022900.0020900.0021020.004349383230
2013-03-2921500.0022500.0021480.0021620.004289282540
2013-03-2823520.0024000.0022900.0022930.003698583320
2013-03-2723100.0025000.0022900.0023940.0042810178860
2013-03-2623900.0024450.0023510.0023580.003247718070
2013-03-2524510.0025200.0023500.0024400.0050612302350
2013-03-2225000.0027000.0024600.0025900.003278289900
2013-03-2125220.0026500.0024510.0025890.0049412470710
2013-03-1926530.0026970.0026000.0026700.003619511470
2013-03-1828870.0029000.0026110.0026970.0045712509350
2013-03-1529000.0031950.0028100.0029370.0040912412960
2013-03-1426090.0030000.0024890.0028100.0043611783250
2013-03-1328650.0028990.0026000.0026210.0038210268960
2013-03-1228000.0029000.0027100.0028150.003058518710
2013-03-1124300.0028400.0024210.0027000.0075919769150
2013-03-0833600.0033600.0030150.0031200.003109781850
2013-03-0733500.0034950.0032150.0033100.0043014203100
2013-03-0636150.0036150.0034050.0034200.0050317419550
2013-03-0535500.0038350.0035000.0036850.0030711171450
2013-03-0439800.0039800.0034050.0035500.0057921269500
2013-03-0131000.0038000.0030700.0036500.0072925759200
2013-02-2835000.0036000.0031100.0031950.0060419970550
2013-02-2744400.0044400.0036300.0037550.00133754310000
2013-02-2633900.0039500.0032800.0039500.0066025052400
2013-02-2531500.0032500.0029020.0032500.0071122453310
2013-02-2223000.0027500.0022990.0027500.0099725978620
2013-02-2123810.0023810.0021130.0022500.0047610839490
2013-02-2023000.0025600.0022900.0024000.0066315983610
2013-02-1924510.0024990.0022000.0022700.0067315535240
2013-02-1827500.0027500.0024500.0025010.0092023290000
2013-02-1533000.0037000.0027400.0029500.00132341379310
2013-02-1433000.0033000.0032000.0033000.0047815769600
2013-02-1325500.0028000.0025500.0028000.0093925477260
2013-02-1217400.0023000.0016500.0023000.00210140628830
2013-02-0819000.0019000.0019000.0019000.001072033000
2013-02-0724000.0024000.0024000.0024000.00621488000
2013-02-0630550.0031250.0030000.0031000.002577829700
2013-02-0533000.0033000.0029000.0031250.0045814060130
2013-02-0433850.0034100.0033000.0033150.002006708100
2013-02-0133850.0034000.0033300.0033850.001374595300
2013-01-3134100.0034450.0033400.0033600.002167284150
2013-01-3034300.0035400.0033750.0034100.001866403150
2013-01-2934250.0035500.0033500.0034300.0031610816100
2013-01-2834350.0035000.0033850.0034900.002639017150
2013-01-2534350.0035100.0034150.0035050.002107258750
2013-01-2435500.0035500.0034100.0035050.001735989500
2013-01-2335600.0035600.0034600.0035500.001816345850
2013-01-2235300.0036450.0034700.0035950.002538946500
2013-01-2136600.0036600.0035100.0035850.001575606850
2013-01-1836000.0037000.0035500.0036100.002659601950
2013-01-1736600.0036600.0035200.0035550.001846584150
2013-01-1637250.0037250.0035600.0036200.0038313886550
2013-01-1540050.0040050.0037000.0037950.0028710981600
2013-01-1140900.0043000.0039700.0040600.0032213255450
2013-01-1035600.0042650.0035300.0039500.0073429278600
2013-01-0935100.0035800.0034800.0035800.001214261350
2013-01-0834800.0036000.0034550.0035600.001926768750
2013-01-0734250.0035850.0034250.0035500.002067201250
2013-01-0434300.0035400.0033000.0035250.002217522650
2012-12-2834300.0035400.0033500.0035400.001505143000
2012-12-2734800.0035100.0033500.0035000.002388140650
2012-12-2634650.0035250.0033200.0035150.002307919250
2012-12-2535800.0035800.0034650.0034700.002298024250
2012-12-2136050.0036150.0035100.0036000.001987063400
2012-12-2036650.0037000.0035800.0035850.002539112750
2012-12-1937200.0038550.0036550.0036900.0031511782550
2012-12-1837000.0037500.0035700.0035800.0032411740600
2012-12-1739950.0040000.0037700.0037700.0039615259950
2012-12-1443150.0045500.0040000.0041550.0074931485100
2012-12-1341750.0042450.0038400.0042450.00122650811350
2012-12-1236100.0036500.0035050.0035450.001565539250
2012-12-1135300.0036400.0035050.0035500.001103921450
2012-12-1036300.0036450.0035100.0036000.001736180500
2012-12-0736750.0037500.0035950.0036300.001746403350
2012-12-0636050.0037400.0035500.0036750.001435167700
2012-12-0536450.0037400.0035200.0036150.002197898650
2012-12-0437900.0037900.0035600.0036450.0035012658550
2012-12-0337950.0040700.0037100.0037600.0054021107900
2012-11-3036500.0037000.0035000.0035150.002408601950
2012-11-2936500.0036500.0034100.0036250.002639256200
2012-11-2839300.0039300.0035300.0036300.0029110815750
2012-11-2738800.0039500.0037150.0039000.002409154450
2012-11-2641100.0044000.0038600.0038750.002148694700
2012-11-2240500.0042600.0039000.0041800.002219111700
2012-11-2144450.0046500.0040950.0041200.00101443138850
2012-11-2047950.0047950.0047950.0047950.001848822800
2012-11-1936750.0040950.0036100.0040950.0042716558400
2012-11-1633850.0035200.0033100.0033950.0035812115100
2012-11-1531800.0038700.0030350.0034450.00133744930900
2012-11-1433200.0033200.0033200.0033200.00672224400
2012-11-1340900.0043300.0040200.0040200.00100440817500
2012-11-1245500.0047500.0044700.0047400.001074927100
2012-11-0945400.0046000.0044300.0045500.001135124250
2012-11-0845550.0046300.0044400.0044400.001898501050
2012-11-0746400.0047850.0044650.0046600.002059465000
2012-11-0647900.0048000.0046100.0047100.001959191350
2012-11-0548900.0049100.0047400.0048000.0023211087250
2012-11-0248500.0049900.0047650.0049000.001979622400
2012-11-0149300.0049450.0047600.0049000.001517261950
2012-10-3148250.0049800.0047550.0048750.001758505400
2012-10-3049000.0049600.0047200.0047550.0032915865900
2012-10-2950300.0051000.0048500.0050000.0033416615900
2012-10-2648500.0053800.0047250.0052300.0072737046300
2012-10-2548250.0048600.0046300.0046850.0030014175200
2012-10-2450400.0050400.0047050.0048200.0035717245200
2012-10-2351400.0053600.0046800.0050900.0088244525800
2012-10-2243950.0049200.0043600.0049200.00103849735850
2012-10-1942150.0043500.0041050.0042200.002118884050
2012-10-1842100.0043600.0040500.0042150.0025310507050
2012-10-1743600.0043700.0041600.0042100.0029512526650
2012-10-1649100.0049700.0045000.0045000.0056926607950
2012-10-1549050.0050300.0049000.0049250.0024612176200
2012-10-1251200.0051400.0049550.0049550.0030715419500
2012-10-1152100.0052300.0050000.0051200.0028414534400
2012-10-1055300.0055500.0052100.0053100.0019510464000
2012-10-0951900.0058700.0050500.0055000.0060432569800
2012-10-0549800.0051100.0049550.0051100.001909529850
2012-10-0451100.0051900.0049000.0050000.0029814912850
2012-10-0352500.0053500.0051000.0051400.0030615850300
2012-10-0252300.0052600.0050000.0052500.0049125066400
2012-10-0153600.0056300.0053000.0053100.0031817340100
2012-09-2855500.0056300.0052600.0054600.0033218016900
2012-09-2759700.0059900.0053500.0054500.0057632529100
2012-09-2651600.0060000.0050200.0057700.00108261042800
2012-09-2550200.0053500.0049000.0052600.0059330184050
2012-09-2456000.0056000.0052300.0053000.0060132388100
2012-09-2157500.0059000.0056300.0057000.0050829216400
2012-09-2059000.0061200.0057000.0058500.0061936239500
2012-09-1962800.0062800.0058600.0059300.0051430976200
2012-09-1861000.0066400.0056600.0061900.00143687791600
2012-09-1465500.0067000.0062000.0062400.0099463844700
2012-09-1369000.0071000.0064500.0067500.0074349777500
2012-09-1276000.0078000.0062200.0068000.001817124869800
2012-09-1184500.0098000.0071000.0071000.002479204726400
2012-09-1086000.0086000.0081800.0086000.0069459489800
2012-09-0761000.0071000.0059000.0071000.002003133463500
2012-09-0652000.0061000.0047500.0061000.003584200924700
2012-09-0551000.0051000.0051000.0051000.001356885000
2012-09-0444000.0044000.0044000.0044000.001215324000
2012-09-0328800.0037000.0026500.0037000.0046214366920
2012-08-3132300.0034850.0029050.0030000.00103132029310
2012-08-3027580.0033000.0027500.0033000.00134642566470
2012-08-2929900.0030400.0027000.0027970.0058816752230
2012-08-2830600.0031000.0025500.0029400.00103529745220
2012-08-2735200.0035300.0029900.0031300.00128441204890
2012-08-2436100.0036400.0035000.0035600.0054119140600
2012-08-2336350.0037900.0035000.0036800.0044216053050
2012-08-2236600.0036600.0035200.0035750.002468797800
2012-08-2135800.0036950.0034700.0036950.0039814170100
2012-08-2040000.0042000.0034200.0037200.00129048436650
2012-08-1738700.0046850.0038700.0040200.002981121562850
2012-08-1640100.0040100.0040100.0040100.0011441100
2012-08-1550100.0050100.0050100.0050100.0014701400
2012-08-1471800.0072000.0062100.0062100.0039827463700
2012-08-1363000.0073500.0061300.0071800.0065745302000
2012-08-1058300.0063900.0056400.0063500.0022413626700
2012-08-0959700.0060900.0058500.0058700.001317777100
2012-08-0859500.0061800.0059500.0060700.001267627600
2012-08-0761000.0062000.0059300.0060500.0019311755600
2012-08-0663000.0063000.0058100.0062100.0026516093600

   ※ 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