[3135 東証マザーズ] マーケットエンタープライズ 30分足 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 
2017-12-1515:00905.00905.00905.00905.0022001991000
2017-12-1514:30895.00910.00890.00905.0060005397100
2017-12-1514:00896.00896.00893.00896.00700626900
2017-12-1513:30896.00896.00896.00896.00300268800
2017-12-1513:00889.00889.00889.00889.00700622300
2017-12-1512:30888.00889.00888.00889.0013001154700
2017-12-1512:0000
2017-12-1511:3000
2017-12-1511:00892.00893.00892.00893.00500446400
2017-12-1510:30889.00892.00888.00892.00800711800
2017-12-1510:00895.00897.00889.00897.0025002231000
2017-12-1509:30903.00903.00890.00894.0025002239200
2017-12-1509:00908.00908.00903.00903.0042003809400
2017-12-1415:00916.00916.00916.00916.0014001282400
2017-12-1414:30911.00920.00905.00919.0046004190200
2017-12-1414:00915.00917.00911.00914.0012001097500
2017-12-1413:30913.00915.00909.00915.0015001365900
2017-12-1413:00928.00928.00903.00908.0071006510500
2017-12-1412:30924.00934.00924.00930.0042003893500
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:00927.00944.00924.00924.001400013085300
2017-12-1410:30918.00929.00913.00921.0051004696000
2017-12-1410:00906.00920.00904.00915.0018001640000
2017-12-1409:30908.00908.00903.00905.0022001992200
2017-12-1409:00921.00933.00906.00909.002150019740500
2017-12-1315:00895.00895.00895.00895.001100984500
2017-12-1314:30887.00892.00882.00892.0071006302300
2017-12-1314:00880.00885.00876.00885.0030002642300
2017-12-1313:30883.00883.00881.00881.001000882600
2017-12-1313:00882.00889.00880.00887.0035003094400
2017-12-1312:30889.00889.00880.00882.0031002741700
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:00878.00890.00878.00890.0031002741300
2017-12-1310:30878.00878.00876.00876.001000876800
2017-12-1310:00887.00887.00880.00881.0028002471300
2017-12-1309:30890.00893.00887.00888.0020001776400
2017-12-1309:00903.00906.00885.00888.002360021214000
2017-12-1215:00873.00873.00873.00873.0037003230100
2017-12-1214:30874.00878.00861.00875.001550013469700
2017-12-1214:00873.00880.00869.00873.0079006889200
2017-12-1213:30884.00889.00867.00874.001990017443600
2017-12-1213:00881.00884.00878.00884.0027002377300
2017-12-1212:30881.00889.00880.00880.0078006889300
2017-12-1212:0000
2017-12-1211:30881.00881.00881.00881.00300264300
2017-12-1211:00880.00890.00879.00880.0062005479600
2017-12-1210:30891.00899.00877.00879.001870016584100
2017-12-1210:00902.00907.00887.00893.002310020705900
2017-12-1209:30918.00919.00901.00901.0074006738200
2017-12-1209:00927.00928.00910.00918.001250011516600
2017-12-1115:00929.00929.00929.00929.0027002508300
2017-12-1114:30926.00938.00926.00938.0043004011100
2017-12-1114:00948.00948.00921.00928.00101009447600
2017-12-1113:30950.00950.00942.00946.0011001040100
2017-12-1113:00958.00964.00950.00950.001980018882200
2017-12-1112:30957.00960.00957.00958.0011001055200
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:00959.00964.00952.00964.0036003440200
2017-12-1110:30975.00976.00955.00960.001460014085500
2017-12-1110:00978.00983.00976.00976.0074007248700
2017-12-1109:30955.00994.00953.00979.001960019142200
2017-12-1109:00940.00976.00932.00955.003480033149800
2017-12-0815:00946.00946.00946.00946.0023002175800
2017-12-0814:30935.00945.00932.00945.001260011817000
2017-12-0814:00933.00944.00933.00935.0032003002500
2017-12-0813:30927.00947.00924.00932.0089008318400
2017-12-0813:00911.00927.00908.00927.0040003652100
2017-12-0812:30920.00920.00911.00911.0030002740700
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:00933.00933.00907.00915.0099009080300
2017-12-0810:30930.00939.00930.00935.0016001493800
2017-12-0810:00935.00952.00930.00930.0057005359700
2017-12-0809:30931.00946.00924.00935.0054005031300
2017-12-0809:00921.00954.00913.00930.003490032497800
2017-12-0715:00906.00906.00906.00906.0022001993200
2017-12-0714:30907.00910.00904.00906.0058005257700
2017-12-0714:00908.00911.00905.00911.00900817900
2017-12-0713:30904.00910.00903.00906.0020001815400
2017-12-0713:00907.00915.00903.00903.0045004089700
2017-12-0712:30909.00910.00901.00901.0030002717100
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:00909.00913.00896.00909.001980017878600
2017-12-0710:30904.00911.00904.00910.0048004354600
2017-12-0710:00917.00923.00903.00903.001630014842900
2017-12-0709:30921.00929.00920.00920.0054004989000
2017-12-0709:00922.00930.00915.00920.002030018721700
2017-12-0615:00922.00922.00922.00922.0048004425600
2017-12-0614:30915.00925.00905.00910.002690024531600
2017-12-0614:00924.00925.00905.00917.002760025223900
2017-12-0613:30964.00964.00920.00927.004820045359900
2017-12-0613:00964.00974.00962.00965.0040003862700
2017-12-0612:30986.00986.00956.00961.002550024713200
2017-12-0612:0000
2017-12-0611:30990.00990.00990.00990.0010099000
2017-12-0611:00991.00996.00990.00990.0024002380300
2017-12-0610:301014.001014.00985.00987.001790017756400
2017-12-0610:001027.001046.00993.001014.002910029689100
2017-12-0609:301010.001052.001006.001030.002590026641400
2017-12-0609:001029.001045.00995.001011.005490056071800
2017-12-0515:00988.00988.00988.00988.0059005829200
2017-12-0514:30990.00998.00985.00991.0092009112600
2017-12-0514:00989.00994.00973.00992.001340013177900
2017-12-0513:30987.00999.00987.00999.0033003277900
2017-12-0513:00981.00984.00975.00984.0017001666700
2017-12-0512:30993.001017.00971.00972.004790047926300
2017-12-0512:0000
2017-12-0511:30992.00992.00992.00992.0010099200
2017-12-0511:00972.001008.00971.00998.001020010103300
2017-12-0510:30978.00978.00972.00972.0017001660000
2017-12-0510:00971.00985.00959.00978.001490014458800
2017-12-0509:30974.00980.00967.00972.0071006894400
2017-12-0509:00964.001010.00964.00970.003400033217400
2017-12-0415:00987.00987.00987.00987.0043004244100
2017-12-0414:30980.00988.00970.00972.001210011842100
2017-12-0414:00981.00990.00971.00987.0070006851500
2017-12-0413:301019.001034.00980.00980.002960029826900
2017-12-0413:00989.001026.00986.001011.001500015080800
2017-12-0412:301000.001012.00972.00987.001790017789100
2017-12-0412:0000
2017-12-0411:30997.00997.00997.00997.00300299100
2017-12-0411:00967.001013.00965.001002.002220021887000
2017-12-0410:30963.00968.00959.00967.0051004906400
2017-12-0410:00971.00974.00961.00963.0071006857300
2017-12-0409:30978.00978.00957.00970.002430023494600
2017-12-0409:00996.00999.00956.00984.006350061766700
2017-12-0115:001006.001006.001006.001006.0035003521000
2017-12-0114:30998.001009.00990.001000.003120031093500
2017-12-0114:001028.001030.00995.00998.002330023607300
2017-12-0113:301017.001080.001016.001042.009050094347800
2017-12-0113:00992.001018.00990.001015.001180011861000
2017-12-0112:301002.001005.00992.00993.001340013367200
2017-12-0112:0000
2017-12-0111:301000.001000.001000.001000.00100100000
2017-12-0111:001000.001019.00999.001000.0096009685800
2017-12-0110:30991.001001.00985.00998.0094009307600
2017-12-0110:00993.001003.00988.00992.001010010032800
2017-12-0109:301004.001029.00991.00993.002350023760200
2017-12-0109:001019.001050.00990.001000.00103400105400200
2017-11-3015:001020.001020.001020.001020.001010010302000
2017-11-3014:30993.001026.00986.001023.002740027563400
2017-11-3014:001017.001028.00977.00993.003920039231200
2017-11-3013:30991.001024.00990.001017.002430024531400
2017-11-3013:001001.001004.00990.00991.0069006861900
2017-11-3012:30992.001007.00980.001004.002350023340700
2017-11-3012:0000
2017-11-3011:30999.00999.00999.00999.00200199800
2017-11-3011:00985.001004.00983.001001.001610016050500
2017-11-3010:30986.00996.00972.00985.003430033715800
2017-11-3010:001014.001024.00977.00985.00118300117687300
2017-11-3009:301034.001044.001009.001014.005370054782600
2017-11-3009:001095.001100.001028.001047.008910094712700
2017-11-2915:001075.001075.001075.001075.001000010750000
2017-11-2914:301131.001139.001055.001083.008850095784100
2017-11-2914:001125.001146.001117.001130.001130012743800
2017-11-2913:301131.001139.001115.001121.001780020007500
2017-11-2913:001130.001164.001122.001131.003770043069200
2017-11-2912:301109.001235.001100.001132.00215800254898600
2017-11-2912:0000
2017-11-2911:301091.001091.001091.001091.0011001200100
2017-11-2911:001099.001107.001080.001106.001890020620500
2017-11-2910:301119.001130.001092.001099.002900031991600
2017-11-2910:001140.001143.001103.001122.002530028311600
2017-11-2909:301096.001161.001082.001139.0089700100167200
2017-11-2909:001160.001210.001077.001094.00199700227136100
2017-11-2815:001170.001170.001170.001170.00920010764000
2017-11-2814:301235.001237.001171.001172.006930083239700
2017-11-2814:001220.001240.001197.001235.003860047051300
2017-11-2813:301219.001238.001190.001220.002980036018300
2017-11-2813:001186.001241.001177.001220.004810058318000
2017-11-2812:301230.001295.001170.001185.00119200147770500
2017-11-2812:0000
2017-11-2811:301231.001231.001231.001231.00200246200
2017-11-2811:001353.001434.001230.001231.00289400390796100
2017-11-2810:301309.001366.001259.001353.00157300205796200
2017-11-2810:001214.001322.001192.001309.00123000153573800
2017-11-2809:301245.001260.001140.001210.00163900196914200
2017-11-2809:001303.001490.001221.001250.00634200851717500
2017-11-2715:001243.001243.001243.001243.0025003107500
2017-11-2714:3000
2017-11-2714:0000
2017-11-2713:3000
2017-11-2713:0000
2017-11-2712:301243.001243.001243.001243.001890023492700
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:001243.001243.001200.001243.00123200152387300
2017-11-2710:301243.001243.001243.001243.002730033933900
2017-11-2710:0000
2017-11-2709:301243.001243.001180.001243.00490900608792500
2017-11-2709:0000
2017-11-2415:00943.00943.00943.00943.00129000121647000
2017-11-2414:3000
2017-11-2414:0000
2017-11-2413:3000
2017-11-2413:0000
2017-11-2412:3000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:0000
2017-11-2410:3000
2017-11-2410:0000
2017-11-2409:3000
2017-11-2409:0000
2017-11-2215:00793.00793.00793.00793.0086006819800
2017-11-2214:3000
2017-11-2214:0000
2017-11-2213:3000
2017-11-2213:0000
2017-11-2212:3000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:0000
2017-11-2210:3000
2017-11-2210:0000
2017-11-2209:3000
2017-11-2209:0000
2017-11-2115:00693.00693.00693.00693.001560010810800
2017-11-2114:3000
2017-11-2114:0000
2017-11-2113:3000
2017-11-2113:0000
2017-11-2112:3000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:3000
2017-11-2110:0000
2017-11-2109:3000
2017-11-2109:0000
2017-11-2015:00593.00593.00593.00593.0010059300
2017-11-2014:30601.00601.00601.00601.0010060100
2017-11-2014:00601.00601.00601.00601.00300180300
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:30604.00604.00604.00604.00200120800
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:30605.00605.00605.00605.0010060500
2017-11-2010:00596.00596.00596.00596.00300178800
2017-11-2009:30599.00603.00593.00593.0039002342200
2017-11-2009:00600.00600.00591.00591.001200718200
2017-11-1715:0000
2017-11-1714:30588.00596.00580.00596.0045002640400
2017-11-1714:00590.00590.00590.00590.00300177000
2017-11-1713:3000
2017-11-1713:0000
2017-11-1712:30586.00596.00586.00596.00400236400
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00592.00592.00585.00586.0021001235100
2017-11-1710:3000
2017-11-1710:00602.00602.00602.00602.0010060200
2017-11-1709:30612.00612.00612.00612.0010061200
2017-11-1709:00595.00605.00595.00605.00300179500
2017-11-1615:0000
2017-11-1614:30585.00585.00585.00585.001400819000
2017-11-1614:00583.00589.00583.00589.001000586000
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:30592.00592.00592.00592.0010059200
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:30587.00587.00587.00587.0010058700
2017-11-1610:00587.00587.00587.00587.00400234800
2017-11-1609:3000
2017-11-1609:00590.00590.00590.00590.0023001357000
2017-11-1515:00590.00590.00590.00590.0010059000
2017-11-1514:30587.00587.00582.00582.00900524800
2017-11-1514:00583.00583.00583.00583.0010058300
2017-11-1513:30584.00584.00584.00584.0010058400
2017-11-1513:00590.00590.00590.00590.0010059000
2017-11-1512:30591.00591.00584.00584.00900527500
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:00598.00599.00598.00598.0055003289500
2017-11-1510:30588.00598.00588.00598.00500297000
2017-11-1510:00591.00591.00591.00591.0010059100
2017-11-1509:30604.00604.00581.00587.0042002503500
2017-11-1509:00613.00613.00604.00604.0043002614800
2017-11-1415:00613.00613.00613.00613.0010061300
2017-11-1414:30621.00621.00615.00615.0028001732400
2017-11-1414:00617.00623.00617.00622.0039002414900
2017-11-1413:30611.00611.00611.00611.0010061100
2017-11-1413:00619.00620.00610.00610.0030001838600
2017-11-1412:30619.00619.00614.00614.001200741800
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:0000
2017-11-1410:3000
2017-11-1410:00615.00615.00614.00614.001600982700
2017-11-1409:30616.00616.00615.00615.00500307800
2017-11-1409:00619.00620.00619.00620.001100681200
2017-11-1315:00610.00610.00610.00610.0010061000
2017-11-1314:30613.00613.00613.00613.0010061300
2017-11-1314:00613.00613.00613.00613.001100674300
2017-11-1313:3000
2017-11-1313:0000
2017-11-1312:30613.00613.00613.00613.0010061300
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:30617.00617.00613.00613.00600368200
2017-11-1310:0000
2017-11-1309:3000
2017-11-1309:00620.00620.00620.00620.00600372000
2017-11-1015:00617.00617.00617.00617.0010061700
2017-11-1014:30618.00618.00616.00617.00300185100
2017-11-1014:00610.00610.00610.00610.0010061000
2017-11-1013:3000
2017-11-1013:0000
2017-11-1012:30608.00608.00608.00608.0010060800
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:30610.00610.00609.00609.00200121900
2017-11-1010:0000
2017-11-1009:30610.00610.00608.00609.0020001219300
2017-11-1009:00620.00620.00620.00620.0010062000

   ※ 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