[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 
2017-12-1415:00916.00916.00916.00916.0014001282400
2017-12-1414:00915.00920.00905.00919.0058005287700
2017-12-1413:00928.00928.00903.00915.0086007876400
2017-12-1412:00924.00934.00924.00930.0042003893500
2017-12-1411:00927.00944.00924.00924.001400013085300
2017-12-1410:00906.00929.00904.00921.0069006336000
2017-12-1409:00921.00933.00903.00905.002370021732700
2017-12-1315:00895.00895.00895.00895.001100984500
2017-12-1314:00880.00892.00876.00892.00101008944600
2017-12-1313:00882.00889.00880.00881.0045003977000
2017-12-1312:00889.00889.00880.00882.0031002741700
2017-12-1311:00878.00890.00878.00890.0031002741300
2017-12-1310:00887.00887.00876.00876.0038003348100
2017-12-1309:00903.00906.00885.00888.002560022990400
2017-12-1215:00873.00873.00873.00873.0037003230100
2017-12-1214:00873.00880.00861.00875.002340020358900
2017-12-1213:00881.00889.00867.00874.002260019820900
2017-12-1212:00881.00889.00880.00880.0078006889300
2017-12-1211:00880.00890.00879.00881.0065005743900
2017-12-1210:00902.00907.00877.00879.004180037290000
2017-12-1209:00927.00928.00901.00901.001990018254800
2017-12-1115:00929.00929.00929.00929.0027002508300
2017-12-1114:00948.00948.00921.00938.001440013458700
2017-12-1113:00958.00964.00942.00946.002090019922300
2017-12-1112:00957.00960.00957.00958.0011001055200
2017-12-1111:00959.00964.00952.00964.0036003440200
2017-12-1110:00978.00983.00955.00960.002200021334200
2017-12-1109:00940.00994.00932.00979.005440052292000
2017-12-0815:00946.00946.00946.00946.0023002175800
2017-12-0814:00933.00945.00932.00945.001580014819500
2017-12-0813:00911.00947.00908.00932.001290011970500
2017-12-0812:00920.00920.00911.00911.0030002740700
2017-12-0811:00933.00933.00907.00915.0099009080300
2017-12-0810:00935.00952.00930.00935.0073006853500
2017-12-0809:00921.00954.00913.00935.004030037529100
2017-12-0715:00906.00906.00906.00906.0022001993200
2017-12-0714:00908.00911.00904.00906.0067006075600
2017-12-0713:00907.00915.00903.00906.0065005905100
2017-12-0712:00909.00910.00901.00901.0030002717100
2017-12-0711:00909.00913.00896.00909.001980017878600
2017-12-0710:00917.00923.00903.00910.002110019197500
2017-12-0709:00922.00930.00915.00920.002570023710700
2017-12-0615:00922.00922.00922.00922.0048004425600
2017-12-0614:00924.00925.00905.00910.005450049755500
2017-12-0613:00964.00974.00920.00927.005220049222600
2017-12-0612:00986.00986.00956.00961.002550024713200
2017-12-0611:00991.00996.00990.00990.0025002479300
2017-12-0610:001027.001046.00985.00987.004700047445500
2017-12-0609:001029.001052.00995.001030.008080082713200
2017-12-0515:00988.00988.00988.00988.0059005829200
2017-12-0514:00989.00998.00973.00991.002260022290500
2017-12-0513:00981.00999.00975.00999.0050004944600
2017-12-0512:00993.001017.00971.00972.004790047926300
2017-12-0511:00972.001008.00971.00992.001030010202500
2017-12-0510:00971.00985.00959.00972.001660016118800
2017-12-0509:00964.001010.00964.00972.004110040111800
2017-12-0415:00987.00987.00987.00987.0043004244100
2017-12-0414:00981.00990.00970.00972.001910018693600
2017-12-0413:00989.001034.00980.00980.004460044907700
2017-12-0412:001000.001012.00972.00987.001790017789100
2017-12-0411:00967.001013.00965.00997.002250022186100
2017-12-0410:00971.00974.00959.00967.001220011763700
2017-12-0409:00996.00999.00956.00970.008780085261300
2017-12-0115:001006.001006.001006.001006.0035003521000
2017-12-0114:001028.001030.00990.001000.005450054700800
2017-12-0113:00992.001080.00990.001042.00102300106208800
2017-12-0112:001002.001005.00992.00993.001340013367200
2017-12-0111:001000.001019.00999.001000.0097009785800
2017-12-0110:00993.001003.00985.00998.001950019340400
2017-12-0109:001019.001050.00990.00993.00126900129160400
2017-11-3015:001020.001020.001020.001020.001010010302000
2017-11-3014:001017.001028.00977.001023.006660066794600
2017-11-3013:001001.001024.00990.001017.003120031393300
2017-11-3012:00992.001007.00980.001004.002350023340700
2017-11-3011:00985.001004.00983.00999.001630016250300
2017-11-3010:001014.001024.00972.00985.00152600151403100
2017-11-3009:001095.001100.001009.001014.00142800149495300
2017-11-2915:001075.001075.001075.001075.001000010750000
2017-11-2914:001125.001146.001055.001083.0099800108527900
2017-11-2913:001130.001164.001115.001121.005550063076700
2017-11-2912:001109.001235.001100.001132.00215800254898600
2017-11-2911:001099.001107.001080.001091.002000021820600
2017-11-2910:001140.001143.001092.001099.005430060303200
2017-11-2909:001160.001210.001077.001139.00289400327303300
2017-11-2815:001170.001170.001170.001170.00920010764000
2017-11-2814:001220.001240.001171.001172.00107900130291000
2017-11-2813:001186.001241.001177.001220.007790094336300
2017-11-2812:001230.001295.001170.001185.00119200147770500
2017-11-2811:001353.001434.001230.001231.00289600391042300
2017-11-2810:001214.001366.001192.001353.00280300359370000
2017-11-2809:001303.001490.001140.001210.007981001048631700
2017-11-2715:001243.001243.001243.001243.0025003107500
2017-11-2714:0000
2017-11-2713:0000
2017-11-2712:001243.001243.001243.001243.001890023492700
2017-11-2711:001243.001243.001200.001243.00123200152387300
2017-11-2710:001243.001243.001243.001243.002730033933900
2017-11-2709:001243.001243.001180.001243.00490900608792500
2017-11-2415:00943.00943.00943.00943.00129000121647000
2017-11-2414:0000
2017-11-2413:0000
2017-11-2412:0000
2017-11-2411:0000
2017-11-2410:0000
2017-11-2409:0000
2017-11-2215:00793.00793.00793.00793.0086006819800
2017-11-2214:0000
2017-11-2213:0000
2017-11-2212:0000
2017-11-2211:0000
2017-11-2210:0000
2017-11-2209:0000
2017-11-2115:00693.00693.00693.00693.001560010810800
2017-11-2114:0000
2017-11-2113:0000
2017-11-2112:0000
2017-11-2111:0000
2017-11-2110:0000
2017-11-2109:0000
2017-11-2015:00593.00593.00593.00593.0010059300
2017-11-2014:00601.00601.00601.00601.00400240400
2017-11-2013:0000
2017-11-2012:00604.00604.00604.00604.00200120800
2017-11-2011:0000
2017-11-2010:00596.00605.00596.00605.00400239300
2017-11-2009:00600.00603.00591.00593.0051003060400
2017-11-1715:0000
2017-11-1714:00590.00596.00580.00596.0048002817400
2017-11-1713:0000
2017-11-1712:00586.00596.00586.00596.00400236400
2017-11-1711:00592.00592.00585.00586.0021001235100
2017-11-1710:00602.00602.00602.00602.0010060200
2017-11-1709:00595.00612.00595.00612.00400240700
2017-11-1615:0000
2017-11-1614:00583.00589.00583.00585.0024001405000
2017-11-1613:0000
2017-11-1612:00592.00592.00592.00592.0010059200
2017-11-1611:0000
2017-11-1610:00587.00587.00587.00587.00500293500
2017-11-1609:00590.00590.00590.00590.0023001357000
2017-11-1515:00590.00590.00590.00590.0010059000
2017-11-1514:00583.00587.00582.00582.001000583100
2017-11-1513:00590.00590.00584.00584.00200117400
2017-11-1512:00591.00591.00584.00584.00900527500
2017-11-1511:00598.00599.00598.00598.0055003289500
2017-11-1510:00591.00598.00588.00598.00600356100
2017-11-1509:00613.00613.00581.00587.0085005118300
2017-11-1415:00613.00613.00613.00613.0010061300
2017-11-1414:00617.00623.00615.00615.0067004147300
2017-11-1413:00619.00620.00610.00611.0031001899700
2017-11-1412:00619.00619.00614.00614.001200741800
2017-11-1411:0000
2017-11-1410:00615.00615.00614.00614.001600982700
2017-11-1409:00619.00620.00615.00615.001600989000
2017-11-1315:00610.00610.00610.00610.0010061000
2017-11-1314:00613.00613.00613.00613.001200735600
2017-11-1313:0000
2017-11-1312:00613.00613.00613.00613.0010061300
2017-11-1311:0000
2017-11-1310:00617.00617.00613.00613.00600368200
2017-11-1309:00620.00620.00620.00620.00600372000
2017-11-1015:00617.00617.00617.00617.0010061700
2017-11-1014:00610.00618.00610.00617.00400246100
2017-11-1013:0000
2017-11-1012:00608.00608.00608.00608.0010060800
2017-11-1011:0000
2017-11-1010:00610.00610.00609.00609.00200121900
2017-11-1009:00620.00620.00608.00609.0021001281300
2017-11-0915:00610.00610.00610.00610.00200122000
2017-11-0914:00610.00610.00610.00610.00800488000
2017-11-0913:00620.00620.00610.00610.0032001968200
2017-11-0912:00626.00626.00619.00619.00300187100
2017-11-0911:00625.00630.00620.00620.0037002310800
2017-11-0910:00620.00620.00620.00620.00300186000
2017-11-0909:00620.00627.00620.00627.00400249400

   ※ 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