[3135 東証マザーズ] マーケットエンタープライズ 1時間足 時系列データ

[3135 東証マザーズ] マーケットエンタープライズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2015:00662.00662.00662.00662.00200132400
2017-10-2014:00658.00660.00651.00660.00130008525700
2017-10-2013:00656.00660.00656.00658.001400919900
2017-10-2012:00662.00662.00656.00656.0022001447000
2017-10-2011:00658.00658.00657.00657.0018001183500
2017-10-2010:00657.00660.00657.00658.0019001251100
2017-10-2009:00669.00670.00653.00656.0099006559300
2017-10-1915:0000
2017-10-1914:00657.00670.00654.00670.0069004562600
2017-10-1913:00663.00663.00654.00658.0034002246500
2017-10-1912:00663.00668.00662.00668.0022001461200
2017-10-1911:00663.00670.00662.00663.0050003332500
2017-10-1910:00652.00662.00651.00662.0034002235200
2017-10-1909:00670.00670.00625.00662.002280014744900
2017-10-1815:00671.00671.00671.00671.00700469700
2017-10-1814:00670.00678.00655.00669.002070013824100
2017-10-1813:00656.00676.00651.00676.0088005852700
2017-10-1812:00652.00658.00647.00655.0031002018500
2017-10-1811:00665.00680.00660.00660.0080005354000
2017-10-1810:00646.00688.00636.00664.002140014220200
2017-10-1809:00650.00650.00631.00647.00113007227200
2017-10-1715:0000
2017-10-1714:00608.00655.00608.00654.00100006361000
2017-10-1713:00633.00633.00601.00601.0061003732600
2017-10-1712:00615.00638.00612.00626.0094005844700
2017-10-1711:00605.00610.00605.00610.001200728100
2017-10-1710:00605.00608.00604.00608.001200726700
2017-10-1709:00604.00605.00586.00586.00700420300
2017-10-1615:00590.00590.00590.00590.001100649000
2017-10-1614:00589.00589.00588.00589.001600942300
2017-10-1613:00591.00592.00581.00581.0038002229500
2017-10-1612:00591.00596.00591.00591.00600355100
2017-10-1611:00600.00602.00600.00601.0022001322400
2017-10-1610:00592.00610.00592.00602.00120007207100
2017-10-1609:00597.00597.00587.00592.0048002860100
2017-10-1315:00580.00580.00580.00580.00300174000
2017-10-1314:00578.00578.00578.00578.0010057800
2017-10-1313:00574.00576.00574.00576.00200115000
2017-10-1312:00574.00575.00573.00573.0024001378100
2017-10-1311:00575.00575.00575.00575.0010057500
2017-10-1310:00580.00583.00575.00575.001000580400
2017-10-1309:00575.00575.00573.00573.001500861100
2017-10-1215:00581.00581.00581.00581.00400232400
2017-10-1214:00578.00578.00574.00574.00300173000
2017-10-1213:00581.00581.00572.00572.0027001564000
2017-10-1212:00580.00580.00580.00580.00800464000
2017-10-1211:0000
2017-10-1210:0000
2017-10-1209:00576.00584.00576.00584.00300174300
2017-10-1115:00576.00576.00576.00576.00300172800
2017-10-1114:00576.00576.00576.00576.00700403200
2017-10-1113:00582.00582.00582.00582.0010058200
2017-10-1112:00577.00578.00577.00578.00500288800
2017-10-1111:00573.00573.00573.00573.0010057300
2017-10-1110:00574.00574.00571.00571.00500286200
2017-10-1109:00574.00577.00572.00572.00600344200
2017-10-1015:0000
2017-10-1014:00578.00578.00576.00576.00800461100
2017-10-1013:00576.00576.00576.00576.0010057600
2017-10-1012:00578.00578.00578.00578.00500289000
2017-10-1011:0000
2017-10-1010:00576.00580.00576.00580.00700405600
2017-10-1009:0000
2017-10-0615:0000
2017-10-0614:00576.00580.00575.00580.00700403600
2017-10-0613:00582.00582.00575.00575.00900518400
2017-10-0612:00585.00585.00585.00585.00200117000
2017-10-0611:0000
2017-10-0610:0000
2017-10-0609:00575.00575.00575.00575.0018001035000
2017-10-0515:00577.00577.00577.00577.0010057700
2017-10-0514:00580.00580.00580.00580.0020001160000
2017-10-0513:00580.00580.00580.00580.00500290000
2017-10-0512:00580.00580.00580.00580.00500290000
2017-10-0511:00581.00581.00581.00581.00200116200
2017-10-0510:00583.00583.00581.00581.00300174700
2017-10-0509:00585.00585.00585.00585.00200117000
2017-10-0415:00585.00585.00585.00585.0010058500
2017-10-0414:00585.00592.00585.00592.00300176900
2017-10-0413:00590.00594.00584.00584.00400235700
2017-10-0412:00581.00582.00581.00582.001600929800
2017-10-0411:0000
2017-10-0410:00580.00581.00580.00581.00200116100
2017-10-0409:00576.00580.00576.00580.00400231600
2017-10-0315:00576.00576.00576.00576.0010057600
2017-10-0314:00579.00581.00579.00581.00500290200
2017-10-0313:0000
2017-10-0312:00581.00581.00581.00581.0010058100
2017-10-0311:00576.00576.00572.00574.00300172200
2017-10-0310:0000
2017-10-0309:00579.00579.00579.00579.00300173700
2017-10-0215:0000
2017-10-0214:00568.00579.00568.00572.001000575600
2017-10-0213:00574.00574.00564.00567.0081004600200
2017-10-0212:00575.00579.00575.00579.00200115400
2017-10-0211:00574.00575.00574.00575.00200114900
2017-10-0210:00575.00575.00575.00575.0010057500
2017-10-0209:00572.00575.00572.00574.001700973800
2017-09-2915:00575.00575.00575.00575.00800460000
2017-09-2914:00578.00578.00577.00578.0018001039800
2017-09-2913:00578.00578.00577.00577.00200115500
2017-09-2912:00577.00583.00577.00582.00800463800
2017-09-2911:0000
2017-09-2910:00580.00584.00578.00578.0032001853700
2017-09-2909:00589.00596.00578.00578.00111006451100
2017-09-2815:00584.00584.00584.00584.00200116800
2017-09-2814:00592.00594.00589.00589.001300770600
2017-09-2813:00590.00590.00590.00590.00400236000
2017-09-2812:00585.00594.00585.00594.00600353200
2017-09-2811:00585.00590.00585.00590.00300176300
2017-09-2810:00589.00589.00589.00589.0010058900
2017-09-2809:00589.00589.00587.00589.00900528800
2017-09-2715:0000
2017-09-2714:00588.00588.00588.00588.00500294000
2017-09-2713:00590.00590.00590.00590.0010059000
2017-09-2712:0000
2017-09-2711:0000
2017-09-2710:00590.00590.00590.00590.0010059000
2017-09-2709:00580.00594.00580.00591.001400814500
2017-09-2615:00578.00578.00578.00578.0020001156000
2017-09-2614:00590.00590.00585.00585.0024001408900
2017-09-2613:00593.00593.00590.00590.00700414600
2017-09-2612:00597.00597.00597.00597.001200716400
2017-09-2611:0000
2017-09-2610:00596.00596.00596.00596.0010059600
2017-09-2609:00599.00599.00597.00597.00600359200
2017-09-2515:00589.00589.00589.00589.0010058900
2017-09-2514:00588.00591.00588.00591.00200117900
2017-09-2513:00594.00594.00588.00591.0081004794500
2017-09-2512:00594.00594.00594.00594.00200118800
2017-09-2511:00593.00593.00593.00593.0010059300
2017-09-2510:00593.00593.00593.00593.0010059300
2017-09-2509:00586.00597.00586.00597.0020001176200
2017-09-2215:0000
2017-09-2214:0000
2017-09-2213:0000
2017-09-2212:00604.00604.00596.00596.00300179600
2017-09-2211:0000
2017-09-2210:00603.00603.00603.00603.00500301500
2017-09-2209:00605.00606.00593.00593.001400844100
2017-09-2115:0000
2017-09-2114:00610.00611.00601.00611.0035002106400
2017-09-2113:00605.00610.00600.00610.0022001333800
2017-09-2112:00601.00601.00598.00598.00400239800
2017-09-2111:0000
2017-09-2110:00604.00611.00595.00601.0058003508200
2017-09-2109:00605.00606.00602.00602.0032001935200
2017-09-2015:00611.00611.00611.00611.00200122200
2017-09-2014:00608.00608.00608.00608.0010060800
2017-09-2013:00606.00607.00606.00606.00600363800
2017-09-2012:00609.00609.00605.00605.001100666900
2017-09-2011:0000
2017-09-2010:00614.00614.00610.00610.0025001527600
2017-09-2009:00615.00617.00612.00612.0018001106000
2017-09-1915:0000
2017-09-1914:00620.00621.00620.00620.001200744100
2017-09-1913:00625.00625.00625.00625.0010062500
2017-09-1912:0000
2017-09-1911:00615.00625.00615.00625.001000620800
2017-09-1910:00616.00616.00616.00616.00200123200
2017-09-1909:00629.00629.00615.00616.0030001873900
2017-09-1515:00610.00610.00610.00610.00200122000
2017-09-1514:00617.00617.00610.00610.00500306300
2017-09-1513:0000
2017-09-1512:00611.00611.00611.00611.00300183300
2017-09-1511:0000
2017-09-1510:0000
2017-09-1509:00621.00621.00611.00611.0033002047300
2017-09-1415:00611.00611.00611.00611.00600366600
2017-09-1414:0000
2017-09-1413:00617.00618.00617.00618.00500308900
2017-09-1412:00614.00614.00597.00607.0038002285900
2017-09-1411:0000
2017-09-1410:00612.00628.00612.00628.0037002306700
2017-09-1409:00625.00625.00612.00614.0051003153900

   ※ 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