[2497 東証マザーズ] ユナイテッド 日足 時系列データ

[2497 東証マザーズ] ユナイテッド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-243455.003610.003450.003605.005301001871301500
2017-11-223570.003630.003370.003510.009289003258230000
2017-11-213700.003705.003505.003585.0011193004023289500
2017-11-203500.003710.003460.003685.0011938004314512000
2017-11-173490.003545.003385.003455.0010210003524892500
2017-11-163250.003385.003230.003385.006829002276938000
2017-11-153235.003350.003180.003235.0010146003313591000
2017-11-143160.003235.003120.003185.006425002041797500
2017-11-133125.003280.003110.003185.009543003062478000
2017-11-103055.003115.003045.003100.004806001477941500
2017-11-093140.003150.003000.003095.009270002861186000
2017-11-083145.003175.003060.003105.008525002657753500
2017-11-073380.003390.003055.003130.0027229008658606000
2017-11-063320.003465.003320.003320.0018290006108079000
2017-11-023930.004065.003830.004020.0013278005243934500
2017-11-013745.003975.003735.003970.0020538007970081000
2017-10-313490.003645.003465.003605.006391002285686000
2017-10-303685.003710.003530.003535.008012002890355500
2017-10-273600.003665.003555.003665.007004002536474000
2017-10-263415.003590.003395.003585.007199002530503500
2017-10-253430.003490.003390.003435.006372002196078500
2017-10-243320.003445.003280.003400.007144002413251500
2017-10-233260.003395.003240.003325.0010531003496169500
2017-10-203150.003190.003135.003190.00261600828877000
2017-10-193135.003185.003115.003165.003515001109163500
2017-10-183215.003250.003140.003155.003511001117968000
2017-10-173135.003260.003135.003235.005861001881619500
2017-10-163230.003310.003150.003155.006916002220936500
2017-10-133155.003210.003100.003200.007285002289336500
2017-10-123115.003220.003110.003195.006265001977323000
2017-10-113245.003245.003040.003160.0010007003137431000
2017-10-103140.003250.003135.003230.008401002681670000
2017-10-063030.003120.002985.003105.005374001641884100
2017-10-053025.003085.002974.003035.006159001868113400
2017-10-043020.003060.002944.003050.006458001939528600
2017-10-033000.003090.002981.003035.005640001710777800
2017-10-023005.003080.002973.003025.008217002483140500
2017-09-292866.002962.002825.002961.008733002538366000
2017-09-282804.002870.002784.002865.006296001782703900
2017-09-272702.002776.002694.002770.00328300903935100
2017-09-262661.002709.002625.002705.00305800816923400
2017-09-252644.002702.002631.002682.00303600811592600
2017-09-222720.002725.002571.002620.007633001997142500
2017-09-212689.002749.002678.002736.005271001432871600
2017-09-202648.002684.002611.002671.00347300919885800
2017-09-192601.002640.002580.002620.00352100919017800
2017-09-152502.002549.002502.002541.00235300595006400
2017-09-142601.002601.002510.002517.003986001014304300
2017-09-132579.002670.002541.002601.005852001527735800
2017-09-122545.002583.002515.002541.00273000694406600
2017-09-112517.002529.002475.002521.00280300701639500
2017-09-082476.002525.002437.002476.004976001231185400
2017-09-072570.002575.002475.002490.006182001553602700
2017-09-062481.002558.002455.002527.0010181002555812700
2017-09-052793.002821.002575.002579.0011607003083997900
2017-09-042826.002918.002740.002780.009301002612378000
2017-09-012705.002865.002678.002850.0010651002986234700
2017-08-312705.002715.002667.002684.00172500464248800
2017-08-302760.002768.002667.002697.004227001142357000
2017-08-292679.002770.002671.002746.00341400933059100
2017-08-282655.002702.002650.002702.00184500494203200
2017-08-252698.002707.002641.002655.00216100577218400
2017-08-242685.002693.002662.002674.00184000492347800
2017-08-232734.002740.002665.002680.00331600895389500
2017-08-222655.002726.002645.002690.00338900911135800
2017-08-212700.002710.002608.002627.004504001192185900
2017-08-182695.002734.002672.002684.003980001074584500
2017-08-172750.002775.002685.002745.004597001256436100
2017-08-162710.002771.002694.002747.004668001280540500
2017-08-152661.002816.002629.002725.0012876003504474300
2017-08-142517.002626.002513.002592.004146001072948100
2017-08-102650.002694.002570.002605.004655001215946700
2017-08-092722.002723.002634.002642.005220001389058600
2017-08-082668.002736.002661.002735.005149001394471200
2017-08-072650.002697.002612.002656.005129001357627600
2017-08-042570.002672.002541.002650.006582001723460400
2017-08-032730.002730.002565.002599.0010453002742639900
2017-08-022670.002754.002643.002747.006321001706648700
2017-08-012802.002878.002605.002665.0013415003645105600
2017-07-312767.002800.002704.002759.007792002132122100
2017-07-282872.002872.002767.002767.009693002720707600
2017-07-272972.002980.002850.002856.0011634003372661400
2017-07-263140.003170.002999.003010.0010756003281637700
2017-07-253050.003195.002996.003170.0010785003360574600
2017-07-243340.003455.003000.003055.00473210015294395000
2017-07-213045.003060.003005.003060.00290300880065000
2017-07-203050.003135.002999.003005.005419001650766900
2017-07-192985.003095.002968.003050.007298002214314600
2017-07-183085.003265.002990.003000.0014216004390902300
2017-07-142995.003145.002960.003100.0019618005996708400
2017-07-132660.003135.002621.003065.00519690015678506800
2017-07-122637.002674.002602.002635.00155500408599000
2017-07-112690.002690.002617.002627.00215000568675000
2017-07-102631.002699.002600.002663.00298600794732300
2017-07-072536.002602.002516.002595.00175900452845500
2017-07-062586.002595.002509.002546.00179700457715800
2017-07-052514.002556.002482.002556.00235700594086900
2017-07-042610.002624.002503.002530.00338200863563300
2017-07-032670.002700.002604.002605.00170300447857100
2017-06-302621.002663.002568.002656.00236700620804800
2017-06-292675.002697.002632.002656.00222500594795300
2017-06-282699.002715.002618.002625.00340200903934500
2017-06-272700.002749.002643.002711.00270700732891600
2017-06-262630.002705.002630.002687.003924001047434500
2017-06-232750.002788.002600.002646.0013891003745203800
2017-06-222732.002835.002732.002832.007936002215375600
2017-06-212702.002827.002661.002690.0013176003623718900
2017-06-202590.002740.002522.002720.0013346003510621600
2017-06-192400.002642.002380.002633.0019138004901255700
2017-06-162345.002391.002306.002351.00213200502782700
2017-06-152343.002361.002280.002306.00196500454279900
2017-06-142353.002413.002315.002343.00414400978079900
2017-06-132326.002329.002286.002325.00123400284845400
2017-06-122301.002383.002240.002326.00337400784099300
2017-06-092340.002355.002298.002319.00223100519167600
2017-06-082309.002369.002305.002324.00319600747992500
2017-06-072249.002296.002232.002296.00248000562790200
2017-06-062340.002353.002227.002227.004880001107086900
2017-06-052316.002386.002316.002350.00222400523735000
2017-06-022380.002393.002314.002315.00333100780966900
2017-06-012436.002450.002363.002382.00351800840145400
2017-05-312401.002696.002388.002437.0014609003687541700
2017-05-302392.002425.002341.002401.00230000548919100
2017-05-292451.002488.002405.002420.00216500529137200
2017-05-262517.002517.002446.002473.00212100523995800
2017-05-252559.002560.002471.002507.00242800608709700
2017-05-242502.002567.002482.002540.00250300634096900
2017-05-232510.002540.002452.002500.00204100508768000
2017-05-222495.002498.002451.002480.00146200362014400
2017-05-192451.002547.002430.002451.00347000861447900
2017-05-182414.002487.002407.002451.00269200658777400
2017-05-172449.002575.002449.002487.005598001407219900
2017-05-162429.002447.002380.002438.00281900681587100
2017-05-152388.002433.002358.002422.00343500824416300
2017-05-122398.002437.002352.002425.00347900832757300
2017-05-112378.002447.002317.002435.006117001465354500
2017-05-102160.002415.002160.002411.0012466002912839800
2017-05-092143.002149.002060.002097.00341400713973300
2017-05-082180.002180.002125.002140.00265800571346100
2017-05-022120.002150.002090.002150.00208800443316600
2017-05-012142.002159.002106.002115.00188800400598500
2017-04-282089.002144.002030.002142.006635001387277700
2017-04-272086.002120.002034.002120.00299600622629500
2017-04-261986.002078.001985.002078.00263400537402100
2017-04-251947.001982.001941.001973.0081100159211700
2017-04-241980.001995.001947.001947.00102200200381800
2017-04-211999.002005.001961.001976.00106900211438700
2017-04-202011.002030.001964.001980.00177000352352600
2017-04-191974.002028.001968.002016.00161500323850800
2017-04-182000.002010.001937.001954.00156500307725700
2017-04-171911.001993.001911.001968.00159900313588400
2017-04-141910.001965.001894.001915.00145600281139400
2017-04-131880.001966.001850.001947.00270800518906300
2017-04-121900.001929.001866.001880.00342400647711700
2017-04-112000.002022.001956.001965.00212400420209700
2017-04-102055.002067.002014.002017.00162000329330600
2017-04-072003.002050.001941.002033.00350300704840600
2017-04-062010.002025.001936.001969.00397200784383800
2017-04-052071.002109.002013.002057.00230100472681300
2017-04-042181.002200.002013.002076.00449800942389800
2017-04-032208.002219.002159.002181.00135800296791800
2017-03-312229.002230.002188.002190.00145600321692600
2017-03-302292.002298.002177.002191.00288100643768900
2017-03-292187.002284.002175.002262.00257100576734000
2017-03-282148.002194.002148.002160.00181300393882700
2017-03-272201.002216.002115.002139.00396500856501000
2017-03-242232.002277.002227.002253.00151200341484100
2017-03-232219.002244.002193.002229.00204000452120400
2017-03-222191.002240.002191.002201.00195200430768800
2017-03-212227.002267.002205.002252.00259100581094200
2017-03-172289.002304.002199.002227.00346300775209000
2017-03-162211.002316.002207.002289.00373300847622000
2017-03-152345.002372.002190.002225.005736001295196100
2017-03-142300.002390.002239.002372.005794001342391200
2017-03-132499.002515.002324.002325.006514001562224900
2017-03-102594.002594.002453.002486.004193001052588200
2017-03-092554.002580.002506.002574.00308100784534000
2017-03-082550.002595.002492.002554.005396001372730700
2017-03-072537.002589.002491.002527.007002001777331600
2017-03-062420.002550.002400.002537.0013249003303028400
2017-03-032250.002399.002231.002394.0011706002760376900
2017-03-022235.002238.002188.002214.00237900528533400
2017-03-012201.002204.002130.002187.00259100561116600
2017-02-282200.002238.002184.002184.00273800605028000
2017-02-272191.002214.002170.002194.00164400361200800
2017-02-242184.002187.002160.002181.00169700368764800
2017-02-232230.002250.002151.002182.00343600754870800
2017-02-222174.002225.002163.002225.00284800626972000
2017-02-212194.002233.002140.002162.00300300653592400
2017-02-202160.002242.002090.002214.006874001495533200
2017-02-172382.002400.002169.002189.0010253002318004000
2017-02-162359.002418.002334.002410.00399800952105400
2017-02-152335.002394.002316.002350.00336100792089800
2017-02-142342.002395.002300.002360.004957001166026700
2017-02-132285.002378.002280.002345.005689001328094500
2017-02-102200.002293.002189.002276.005380001213722700
2017-02-092100.002226.002100.002200.005986001307704800
2017-02-082039.002128.002020.002123.00337400700035300
2017-02-072075.002090.002030.002054.00408400840460500
2017-02-062043.002117.001997.002111.005044001041451900
2017-02-032000.002054.001985.002043.005292001071293500
2017-02-021920.002033.001920.002018.009679001924197200
2017-02-011818.001905.001810.001897.008229001543294000
2017-01-311775.001796.001765.001776.00152700271593100
2017-01-301774.001813.001772.001779.00152500272738100
2017-01-271795.001798.001765.001776.00132900236021000
2017-01-261806.001820.001783.001788.00139000250262400
2017-01-251773.001827.001766.001805.00315100567392600
2017-01-241750.001780.001746.001760.00103100181864000
2017-01-231750.001761.001735.001753.0079800139498200
2017-01-201758.001764.001729.001749.00127100221281100
2017-01-191792.001808.001747.001762.00164000290580000
2017-01-181759.001803.001759.001795.00163900292968000
2017-01-171785.001790.001744.001778.00102500181578200
2017-01-161800.001813.001760.001782.00112400200913700
2017-01-131754.001815.001752.001803.00199600358896600
2017-01-121794.001809.001740.001749.00193900342347100
2017-01-111840.001871.001795.001800.00248100454658100
2017-01-101799.001835.001766.001833.00423800766251600
2017-01-061798.001839.001783.001791.00273900494926800
2017-01-051750.001797.001750.001795.00236700422170600
2017-01-041737.001749.001719.001746.00132500230153900
2016-12-301720.001747.001703.001745.00131300227662700
2016-12-291730.001730.001691.001720.0077600132811600
2016-12-281724.001748.001704.001733.00167200289312500
2016-12-271678.001712.001672.001704.00167700284687200
2016-12-261641.001695.001641.001674.00111200186388200
2016-12-221702.001705.001654.001659.00169300282469500
2016-12-211727.001739.001683.001699.00182900310883200
2016-12-201710.001742.001700.001739.00166500286959100
2016-12-191700.001722.001676.001705.00137900234907200
2016-12-161746.001753.001692.001701.00139700239214200
2016-12-151740.001750.001718.001731.00102500177624500
2016-12-141745.001771.001735.001738.00213500374208500
2016-12-131672.001736.001670.001735.00144500247361900
2016-12-121678.001693.001662.001681.00133700224195700
2016-12-091686.001693.001669.001681.0097700163869200
2016-12-081711.001711.001676.001681.00102400172780900
2016-12-071705.001744.001696.001710.00196400337947100
2016-12-061701.001713.001656.001684.00167500281523100
2016-12-051687.001725.001673.001695.00195200332324800
2016-12-021710.001729.001666.001687.00186700316017700
2016-12-011790.001790.001710.001710.00351300609544400
2016-11-301789.001813.001753.001783.00428600766284300
2016-11-291688.001768.001686.001765.00290600504432400
2016-11-281665.001705.001657.001699.00184000310438800
2016-11-251713.001725.001655.001678.00269400456240600
2016-11-241700.001754.001684.001699.00313200538828000
2016-11-221700.001736.001655.001700.00402100683741100
2016-11-211750.001768.001671.001721.00407600703794900

   ※ 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