[3071 東証マザーズ] ストリーム 日足 時系列データ

[3071 東証マザーズ] ストリーム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22112.00114.00112.00113.00444004994600
2017-11-21112.00113.00112.00113.00241002706000
2017-11-20112.00113.00111.00113.00384004296300
2017-11-17112.00112.00110.00111.00671007469700
2017-11-16110.00112.00109.00112.009960010976800
2017-11-15113.00113.00110.00110.0015350017063500
2017-11-14114.00115.00113.00113.00467005328400
2017-11-13114.00115.00114.00114.00368004205900
2017-11-10115.00115.00113.00115.00781008913500
2017-11-09116.00116.00114.00114.00511005890200
2017-11-08116.00117.00115.00116.00645007454100
2017-11-07114.00116.00114.00116.00845009753300
2017-11-06116.00116.00114.00115.0015060017305900
2017-11-02118.00118.00115.00116.0014190016483700
2017-11-01117.00118.00117.00117.00287003374900
2017-10-31118.00118.00116.00117.00696008170000
2017-10-30117.00119.00117.00118.00281003309900
2017-10-27118.00119.00117.00118.00455005364700
2017-10-26116.00118.00116.00117.00213002488700
2017-10-25116.00118.00116.00116.00775009084100
2017-10-24118.00118.00115.00115.00773009048100
2017-10-23117.00118.00116.00118.00463005400600
2017-10-20115.00117.00115.00116.00308003576800
2017-10-19118.00118.00115.00115.00494005747500
2017-10-18119.00119.00115.00118.0015640018213500
2017-10-17120.00120.00117.00119.008720010344100
2017-10-16115.00119.00113.00117.0025340029178000
2017-10-13121.00122.00111.00115.0067620078759200
2017-10-12127.00128.00123.00123.0048500060944400
2017-10-11118.00127.00118.00126.0039520048784200
2017-10-10119.00121.00118.00118.0013050015504700
2017-10-06120.00121.00118.00119.008750010429700
2017-10-05121.00122.00120.00120.00541006548800
2017-10-04121.00122.00119.00120.00649007811900
2017-10-03121.00122.00120.00120.008710010538500
2017-10-02124.00125.00120.00121.0031910038912400
2017-09-29117.00121.00117.00121.0016060019225200
2017-09-28117.00118.00116.00116.00509005971300
2017-09-27116.00118.00115.00118.00431005033300
2017-09-26115.00116.00113.00114.00472005400800
2017-09-25115.00117.00115.00115.00121001397600
2017-09-22116.00116.00114.00114.00214002459100
2017-09-21116.00117.00115.00115.00324003756200
2017-09-20116.00118.00115.00115.00740008653200
2017-09-19115.00118.00115.00116.00658007616700
2017-09-15115.00117.00111.00115.0014760016826000
2017-09-14117.00118.00116.00117.00368004290000
2017-09-13117.00117.00115.00117.00449005228900
2017-09-12115.00116.00114.00116.00392004519500
2017-09-11111.00115.00111.00115.00767008689200
2017-09-08113.00113.00110.00110.0012320013720400
2017-09-07116.00117.00112.00113.0013840015849700
2017-09-06117.00119.00113.00118.0011390013157800
2017-09-05121.00122.00118.00118.0012420014776300
2017-09-04124.00124.00121.00121.00631007694800
2017-09-01124.00125.00123.00124.00516006393800
2017-08-31122.00126.00121.00125.0015400019082400
2017-08-30123.00123.00121.00122.00341004159100
2017-08-29122.00123.00121.00122.00494006031800
2017-08-28125.00125.00123.00123.00365004524500
2017-08-25124.00124.00122.00122.00210002587200
2017-08-24125.00125.00123.00123.00411005082000
2017-08-23124.00125.00122.00124.00626007735300
2017-08-22122.00123.00121.00123.00317003868200
2017-08-21124.00124.00122.00122.00285003487700
2017-08-18123.00124.00122.00123.00460005653100
2017-08-17124.00125.00123.00125.00149001845100
2017-08-16122.00125.00122.00124.00335004130800
2017-08-15120.00123.00120.00121.00335004068300
2017-08-14121.00121.00119.00119.0010810012961700
2017-08-10126.00127.00122.00123.0015900019715500
2017-08-09130.00130.00125.00127.0019170024367500
2017-08-08128.00130.00127.00130.009240011908100
2017-08-07129.00129.00125.00126.0017530022186200
2017-08-04128.00128.00126.00127.0012460015845500
2017-08-03133.00133.00128.00128.0011920015512500
2017-08-02131.00136.00129.00132.0025610033823400
2017-08-01133.00135.00129.00133.00827000108768900
2017-07-31124.00169.00124.00137.0078298001157711600
2017-07-28126.00127.00124.00124.00662008317800
2017-07-27127.00128.00125.00126.00463005847300
2017-07-26128.00129.00127.00127.00723009207600
2017-07-25128.00128.00126.00126.00613007778200
2017-07-24124.00127.00124.00127.00753009444000
2017-07-21123.00125.00122.00124.00442005481200
2017-07-20123.00124.00122.00123.00564006925400
2017-07-19121.00122.00121.00121.00318003860400
2017-07-18125.00126.00121.00121.00724008904400
2017-07-14124.00126.00123.00125.0012130015040100
2017-07-13131.00132.00124.00124.0037220047471000
2017-07-12124.00132.00123.00130.001028900132042600
2017-07-11123.00124.00122.00123.0017330021344800
2017-07-10122.00123.00121.00122.0010700013040900
2017-07-07120.00122.00120.00121.00517006232600
2017-07-06120.00121.00120.00120.00563006797200
2017-07-05119.00121.00119.00119.00509006091100
2017-07-04120.00122.00119.00119.0027270032874900
2017-07-03119.00122.00119.00119.0014080016970400
2017-06-30120.00120.00119.00119.008450010114500
2017-06-29120.00121.00120.00121.0010090012158800
2017-06-28120.00121.00119.00120.00564006765600
2017-06-27119.00120.00118.00120.00641007630500
2017-06-26119.00119.00118.00119.00460005449600
2017-06-23120.00120.00117.00118.0016840019924900
2017-06-22119.00120.00118.00119.00732008711900
2017-06-21119.00120.00118.00118.009130010818000
2017-06-20119.00120.00118.00118.009420011174300
2017-06-19118.00120.00117.00117.009440011209200
2017-06-16120.00120.00117.00119.0012040014290600
2017-06-15120.00121.00119.00119.00643007698000
2017-06-14121.00124.00119.00121.0025380030594800
2017-06-13121.00121.00120.00121.00468005640200
2017-06-12122.00122.00119.00121.0029720035862100
2017-06-09124.00128.00122.00127.0019860024889000
2017-06-08124.00125.00122.00122.0011890014740800
2017-06-07121.00123.00119.00123.0010540012723000
2017-06-06124.00124.00121.00121.00761009297900
2017-06-05124.00125.00122.00124.008200010140600
2017-06-02125.00135.00123.00123.00857100109573000
2017-06-01117.00124.00117.00123.0034240041581700
2017-05-31116.00118.00114.00117.0010970012790100
2017-05-30115.00116.00114.00115.00589006758500
2017-05-29115.00115.00114.00114.00416004775700
2017-05-26114.00117.00114.00114.00694008027600
2017-05-25117.00117.00113.00114.0013880015878300
2017-05-24113.00118.00112.00116.0017860020559600
2017-05-23113.00114.00111.00112.0011450012905100
2017-05-22112.00115.00111.00112.00540006120600
2017-05-19110.00112.00110.00112.00158001755100
2017-05-18110.00111.00109.00111.009840010802300
2017-05-17112.00112.00110.00111.00336003741200
2017-05-16112.00113.00111.00111.00413004610700
2017-05-15113.00113.00111.00111.00429004787500
2017-05-12113.00114.00111.00111.00623007013900
2017-05-11113.00114.00111.00112.00731008202600
2017-05-10113.00115.00113.00113.00586006673900
2017-05-09112.00114.00112.00112.00446005020100
2017-05-08113.00114.00112.00113.00493005575400
2017-05-02112.00114.00112.00112.00466005251100
2017-05-01114.00114.00111.00111.00681007598700
2017-04-28114.00115.00113.00113.00499005668100
2017-04-27115.00115.00113.00114.00190002174300
2017-04-26114.00115.00114.00114.00668007634900
2017-04-25113.00114.00111.00113.00439004932000
2017-04-24115.00115.00113.00113.00575006574500
2017-04-21119.00121.00113.00114.0026420030521400
2017-04-20109.00121.00109.00117.0077690090752100
2017-04-19106.00112.00106.00108.0015570016898600
2017-04-18106.00107.00105.00106.00515005461000
2017-04-17105.00106.00104.00106.00278002916400
2017-04-14107.00107.00104.00104.00770008129400
2017-04-13103.00106.00103.00104.00590006167700
2017-04-12109.00109.00103.00104.0021010022287600
2017-04-11112.00113.00111.00111.00790008837400
2017-04-10113.00115.00113.00114.00500005681300
2017-04-07115.00116.00113.00114.009140010450700
2017-04-06119.00120.00112.00115.0020700023837600
2017-04-05119.00121.00119.00119.00181002162000
2017-04-04122.00123.00119.00119.0010570012768400
2017-04-03123.00123.00122.00122.00312003820200
2017-03-31124.00124.00122.00122.00809009940800
2017-03-30122.00124.00122.00123.00355004362500
2017-03-29122.00123.00121.00122.00282003436500
2017-03-28121.00122.00120.00122.00746009014500
2017-03-27122.00123.00121.00121.008800010719700
2017-03-24124.00124.00123.00123.00523006452200
2017-03-23125.00125.00123.00123.00273003368700
2017-03-22123.00125.00122.00123.0014140017454300
2017-03-21125.00125.00122.00123.0019180023787600
2017-03-17132.00132.00126.00126.0013810017772900
2017-03-16132.00132.00129.00130.0023410030552300
2017-03-15135.00136.00129.00133.001203300159927900
2017-03-14124.00127.00124.00126.0012070015167700
2017-03-13126.00126.00123.00123.00606007577100
2017-03-10128.00128.00125.00126.00638008066600
2017-03-09123.00127.00123.00126.0018350023067200
2017-03-08125.00125.00122.00123.0030940038286300
2017-03-07128.00128.00127.00127.0010570013453100
2017-03-06128.00128.00127.00127.0013640017396700
2017-03-03129.00130.00128.00128.0011180014412600
2017-03-02130.00130.00129.00129.008940011562800
2017-03-01129.00130.00129.00130.00574007416500
2017-02-28129.00130.00128.00130.00429005518700
2017-02-27129.00129.00128.00128.00634008135800
2017-02-24130.00130.00128.00129.0014980019347400
2017-02-23131.00131.00129.00130.00531006900900
2017-02-22130.00131.00130.00130.00183002387300
2017-02-21132.00132.00130.00130.00607007944800
2017-02-20130.00132.00130.00131.00665008696800
2017-02-17131.00131.00130.00130.00462006016200
2017-02-16132.00132.00130.00130.00425005564200
2017-02-15130.00132.00130.00131.00254003332800
2017-02-14132.00132.00130.00131.00403005287200
2017-02-13130.00132.00130.00131.008130010605300
2017-02-10132.00132.00130.00131.00708009279500
2017-02-09130.00131.00129.00130.00261003399300
2017-02-08131.00131.00125.00129.0018230023434100
2017-02-07130.00132.00130.00131.00512006675500
2017-02-06131.00132.00130.00130.00578007548500
2017-02-03131.00132.00130.00131.00628008226900
2017-02-02131.00132.00130.00132.00461006039900
2017-02-01131.00131.00130.00130.00669008730300
2017-01-31133.00133.00130.00132.0021180027839500
2017-01-30133.00134.00133.00133.00526007014800
2017-01-27135.00135.00133.00135.0013420018021000
2017-01-26136.00136.00133.00135.0020930028142700
2017-01-25135.00135.00133.00134.00703009450600
2017-01-24134.00134.00132.00134.0011540015395500
2017-01-23134.00134.00131.00133.0010980014589500
2017-01-20135.00135.00133.00134.00625008395000
2017-01-19135.00135.00133.00135.009120012205500
2017-01-18135.00135.00133.00134.0011250015142800
2017-01-17138.00138.00136.00136.0010840014860100
2017-01-16137.00139.00137.00137.007290010043400
2017-01-13139.00139.00136.00137.008590011772000
2017-01-12139.00139.00136.00139.0011680016087600
2017-01-11139.00140.00138.00138.00635008808300
2017-01-10140.00141.00137.00137.0019830027486300
2017-01-06135.00139.00134.00136.0021510029456600
2017-01-05135.00136.00134.00134.0019390026162000
2017-01-04132.00137.00131.00135.0024180032440300
2016-12-30131.00133.00131.00132.009960013100400
2016-12-29132.00133.00131.00132.008190010779900
2016-12-28131.00133.00131.00133.008080010653900
2016-12-27131.00133.00131.00132.0017410022906100
2016-12-26131.00132.00130.00130.0016090021035300
2016-12-22132.00132.00130.00131.0010960014358800
2016-12-21132.00133.00131.00132.0012490016419500
2016-12-20134.00134.00132.00132.0012600016672400
2016-12-19135.00136.00133.00134.0015780021213800
2016-12-16132.00137.00132.00134.0027480036823300
2016-12-15132.00133.00131.00131.0010670014047700
2016-12-14133.00133.00131.00131.0012480016473300
2016-12-13132.00133.00131.00133.00681008990800
2016-12-12132.00134.00131.00131.0011410015114200
2016-12-09130.00132.00128.00131.0046940061104500
2016-12-08136.00139.00135.00139.0025900035404700
2016-12-07136.00138.00135.00136.0018340025004600
2016-12-06138.00138.00135.00136.0010470014282400
2016-12-05138.00138.00136.00136.0012310016843500
2016-12-02137.00138.00135.00138.0015850021704000
2016-12-01135.00137.00134.00135.0013650018539900
2016-11-30138.00139.00134.00136.0027080036804600
2016-11-29139.00139.00138.00138.0010870015045400
2016-11-28139.00141.00138.00138.0017860024894500
2016-11-25138.00146.00138.00138.00796000112765100
2016-11-24140.00141.00137.00137.0019920027541500
2016-11-22141.00141.00138.00139.0016040022386300
2016-11-21139.00141.00136.00139.0023300032327100
2016-11-18143.00144.00138.00138.0043050060580800

   ※ 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