[3137 東証マザーズ] ファンデリー 日足 時系列データ

[3137 東証マザーズ] ファンデリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241530.001563.001516.001561.002920045060700
2017-11-221533.001539.001524.001535.002790042776300
2017-11-211500.001524.001489.001516.002620039586100
2017-11-201441.001520.001441.001506.003590053385800
2017-11-171384.001454.001381.001446.004110058172600
2017-11-161375.001394.001357.001380.002520034641800
2017-11-151420.001424.001360.001380.004210058838100
2017-11-141425.001450.001416.001440.002500035827800
2017-11-131459.001459.001425.001426.002950042406800
2017-11-101440.001480.001440.001459.001980028788100
2017-11-091506.001518.001447.001470.003520052233800
2017-11-081516.001517.001500.001504.001610024312700
2017-11-071510.001519.001503.001516.001190017990700
2017-11-061540.001548.001490.001520.004880073737700
2017-11-021600.001600.001507.001549.0075900116898500
2017-11-011551.001618.001521.001615.0089700140954700
2017-10-311600.001633.001565.001619.005750092508200
2017-10-301530.001578.001515.001571.003110048018500
2017-10-271525.001540.001511.001524.002970045376900
2017-10-261501.001520.001495.001511.001680025296300
2017-10-251518.001525.001496.001501.001880028420000
2017-10-241510.001513.001501.001509.00940014160900
2017-10-231511.001528.001500.001510.001060016003500
2017-10-201500.001505.001481.001498.001340020035700
2017-10-191518.001518.001495.001510.001060015959800
2017-10-181501.001509.001485.001507.00860012880200
2017-10-171531.001539.001495.001504.002060031085900
2017-10-161528.001534.001511.001526.001020015533400
2017-10-131550.001550.001504.001529.001350020576700
2017-10-121571.001577.001542.001550.00960014944800
2017-10-111535.001570.001525.001565.002320035939600
2017-10-101500.001538.001500.001534.001380020989300
2017-10-061483.001500.001481.001494.00780011630100
2017-10-051502.001524.001480.001483.002880043132800
2017-10-041536.001536.001509.001513.001370020835500
2017-10-031536.001545.001509.001533.002320035406100
2017-10-021564.001564.001526.001536.001210018664000
2017-09-291579.001579.001531.001531.00890013783400
2017-09-281576.001576.001525.001560.001930029919700
2017-09-271604.001608.001570.001576.001480023451600
2017-09-261570.001590.001561.001564.001960030848000
2017-09-251511.001567.001510.001567.002230034370100
2017-09-221542.001542.001450.001501.002290034266500
2017-09-211523.001567.001513.001519.003290050413300
2017-09-201470.001514.001453.001510.002560038177500
2017-09-191449.001452.001436.001451.001380019956300
2017-09-151406.001424.001400.001424.001110015654200
2017-09-141423.001424.001405.001406.001020014421500
2017-09-131446.001456.001403.001422.002010028632300
2017-09-121425.001446.001424.001446.001190017103200
2017-09-111429.001439.001405.001418.0066009372000
2017-09-081420.001433.001393.001400.001470020797700
2017-09-071405.001431.001400.001429.001160016407700
2017-09-061391.001417.001366.001404.003490048536900
2017-09-051479.001479.001401.001421.005190074365800
2017-09-041501.001501.001467.001470.001410020867300
2017-09-011508.001512.001486.001503.001400020963700
2017-08-311507.001515.001495.001499.001170017586200
2017-08-301525.001525.001495.001507.002060031017800
2017-08-291500.001507.001483.001507.001900028469700
2017-08-281499.001545.001498.001510.002140032615400
2017-08-251468.001485.001458.001485.00820012059300
2017-08-241450.001470.001441.001460.001250018204900
2017-08-231480.001480.001456.001467.00960014068300
2017-08-221453.001484.001453.001472.00860012634700
2017-08-211472.001473.001451.001458.001580023030200
2017-08-181489.001500.001481.001483.002600038657500
2017-08-171530.001536.001516.001519.001070016310800
2017-08-161525.001528.001498.001524.001900028879900
2017-08-151510.001526.001463.001504.004090060619400
2017-08-141500.001505.001459.001497.003420050962800
2017-08-101600.001600.001518.001530.002630040919800
2017-08-091605.001611.001533.001581.003540055282700
2017-08-081608.001608.001578.001599.003610057594500
2017-08-071541.001603.001515.001568.004040063107800
2017-08-041480.001499.001475.001482.003500051983800
2017-08-031566.001569.001490.001500.0073200111531500
2017-08-021535.001588.001529.001588.003600056035300
2017-08-011609.001624.001522.001523.00132900208594700
2017-07-311684.001720.001653.001718.0062200105474200
2017-07-281645.001685.001637.001655.001750028902100
2017-07-271640.001652.001624.001640.001320021614600
2017-07-261627.001645.001615.001640.001300021214700
2017-07-251633.001633.001613.001615.001290020917700
2017-07-241666.001666.001629.001640.001190019551800
2017-07-211646.001653.001633.001647.00880014451900
2017-07-201665.001667.001646.001646.001710028295800
2017-07-191687.001687.001648.001658.001540025703700
2017-07-181657.001680.001649.001667.001730028854400
2017-07-141631.001662.001626.001627.001380022668400
2017-07-131700.001703.001620.001645.004150069041500
2017-07-121670.001699.001660.001678.004300072167300
2017-07-111603.001662.001578.001651.003520057159500
2017-07-101550.001593.001530.001580.004400068293400
2017-07-071579.001580.001540.001563.003200050049200
2017-07-061626.001626.001563.001604.002550040768500
2017-07-051640.001644.001614.001626.001530024916500
2017-07-041748.001748.001600.001628.004920082020200
2017-07-031631.001718.001625.001718.003850064487200
2017-06-301662.001662.001626.001647.002760045470300
2017-06-291704.001732.001673.001676.002590043858400
2017-06-281736.001736.001705.001705.001470025211500
2017-06-271730.001750.001721.001742.001140019754700
2017-06-261701.001747.001701.001735.001670028748200
2017-06-231755.001763.001701.001721.002690046398900
2017-06-221747.001762.001739.001749.001100019214600
2017-06-211769.001770.001751.001751.00600010559400
2017-06-201758.001776.001748.001774.001510026618100
2017-06-191770.001778.001740.001755.001880033089300
2017-06-161762.001799.001706.001780.002410042191200
2017-06-151800.001802.001736.001736.002330041140500
2017-06-141799.001826.001775.001800.002480044688700
2017-06-131720.001808.001719.001788.003070054290800
2017-06-121795.001795.001721.001721.004850084677300
2017-06-091793.001828.001780.001795.005190093310800
2017-06-081861.001863.001833.001833.002000036981700
2017-06-071858.001878.001826.001871.002230041377900
2017-06-061920.001927.001840.001845.003340062426400
2017-06-051870.001919.001853.001914.003940074336300
2017-06-021910.001930.001836.001850.0054300102685700
2017-06-011883.001905.001858.001892.002960055740300
2017-05-311825.001875.001810.001873.002990055112800
2017-05-301818.001851.001818.001825.002830051830500
2017-05-291869.001870.001813.001830.003350061633900
2017-05-261890.001920.001839.001844.004540084854500
2017-05-251800.001880.001795.001880.0057300105362400
2017-05-241855.001860.001813.001820.003210058702500
2017-05-231861.001938.001829.001855.003870071993500
2017-05-221890.001959.001854.001866.0056100106527100
2017-05-191912.001935.001850.001856.0070200131968100
2017-05-181840.001920.001833.001900.0077100145220800
2017-05-171862.001942.001820.001920.00154000292231200
2017-05-161701.001840.001701.001833.0088000157185300
2017-05-151800.001810.001715.001741.0077100135783200
2017-05-121790.001861.001753.001838.0077600140879600
2017-05-111890.001893.001783.001802.00140800260103000
2017-05-101677.001810.001676.001808.00203800360752100
2017-05-091630.001680.001566.001672.0072500117522800
2017-05-081690.001768.001651.001651.00154300261675000
2017-05-021623.001640.001550.001614.00197800315259900
2017-05-011500.001519.001401.001443.0073600107230800
2017-04-281469.001515.001433.001500.005470080744500
2017-04-271423.001462.001405.001452.003320047866100
2017-04-261430.001447.001405.001410.003200045622600
2017-04-251352.001413.001350.001393.002390033129700
2017-04-241420.001431.001360.001360.005470075768500
2017-04-211429.001436.001401.001418.002880040879300
2017-04-201448.001469.001397.001399.006230089787400
2017-04-191366.001418.001355.001418.004300059464400
2017-04-181376.001385.001337.001366.003200043526900
2017-04-171280.001324.001266.001316.002430031682600
2017-04-141312.001355.001263.001266.004370057207900
2017-04-131310.001339.001230.001332.002290029720700
2017-04-121260.001309.001180.001299.0088100109486800
2017-04-111358.001358.001305.001305.002930038791200
2017-04-101355.001390.001352.001358.002670036556500
2017-04-071331.001363.001289.001355.005040066542500
2017-04-061420.001420.001301.001335.007070095515400
2017-04-051350.001484.001350.001443.0087900122574500
2017-04-041461.001471.001355.001378.00115300163017200
2017-04-031570.001589.001421.001481.0099600150734800
2017-03-311562.001629.001562.001584.005890093830400
2017-03-301617.001620.001558.001598.0064100101937100
2017-03-291670.001700.001614.001636.004300070868200
2017-03-281683.001683.001573.001593.00164000265404400
2017-03-271650.001738.001634.001700.00174300293323800
2017-03-241510.001620.001481.001574.00137100214623800
2017-03-231500.001535.001470.001470.0069200103822100
2017-03-221418.001498.001396.001476.0094100136962100
2017-03-211371.001449.001371.001448.0075500108048800
2017-03-171381.001435.001356.001362.0080000111464300
2017-03-161280.001355.001254.001353.006150081831600
2017-03-151320.001326.001240.001251.006170078841500
2017-03-141310.001325.001250.001308.004860062778200
2017-03-131337.001370.001302.001311.00104300140272900
2017-03-101310.001340.001275.001307.005490071821900
2017-03-091232.001320.001232.001285.005870075165100
2017-03-081243.001328.001230.001230.00124200159288500
2017-03-071270.001296.001204.001213.00110700138939900
2017-03-061160.001249.001148.001246.00130200156510900
2017-03-031139.001157.001120.001133.001680019184600
2017-03-021127.001137.001115.001137.002460027655500
2017-03-011125.001130.001100.001123.001740019470100
2017-02-281129.001140.001112.001129.001780020047900
2017-02-271135.001139.001106.001128.002250025416600
2017-02-241126.001140.001120.001127.00930010495700
2017-02-231149.001149.001117.001123.001190013390200
2017-02-221159.001160.001122.001129.001550017673700
2017-02-211126.001169.001126.001129.003790043241900
2017-02-201079.001116.001076.001102.003450037918300
2017-02-171072.001073.001055.001066.001300013826300
2017-02-161089.001090.001070.001070.002220023957000
2017-02-151096.001097.001066.001075.002030021914500
2017-02-141090.001093.001073.001078.001690018314400
2017-02-131053.001086.001053.001073.002980032058100
2017-02-101050.001069.001032.001046.001460015328100
2017-02-091063.001063.001028.001050.001570016269900
2017-02-081066.001075.001032.001033.002980031568600
2017-02-071024.001048.001006.001046.002320023863500
2017-02-061030.001030.00992.001024.007350074100300
2017-02-031080.001092.001030.001040.005720060282000
2017-02-021121.001121.001091.001092.002200024273400
2017-02-011086.001143.001080.001118.008690095516500
2017-01-311167.001194.001157.001193.003440040390900
2017-01-301119.001159.001116.001152.001530017340800
2017-01-271118.001138.001110.001130.001940021741200
2017-01-261155.001158.001130.001141.001450016596300
2017-01-251196.001196.001148.001153.002590030226300
2017-01-241150.001180.001139.001169.002100024204100
2017-01-231110.001140.001110.001139.001210013598500
2017-01-201135.001148.001101.001114.001150012966100
2017-01-191149.001149.001120.001125.001360015452000
2017-01-181148.001148.001090.001115.002810031373800
2017-01-171101.001155.001100.001125.002070023334900
2017-01-161100.001115.001077.001109.003100033928800
2017-01-131085.001100.001052.001070.003910042023200
2017-01-121170.001170.001081.001100.005730064280200
2017-01-111200.001200.001111.001156.003460040095900
2017-01-101151.001213.001151.001185.005190061379700
2017-01-061150.001178.001140.001151.005490063622200
2017-01-051106.001147.001098.001140.003660041315700
2017-01-041140.001148.001102.001106.002680030061800
2016-12-301082.001095.001057.001080.002300024752700
2016-12-291120.001129.001066.001082.003580038946600
2016-12-281005.001120.001004.001109.00111900118721000
2016-12-27988.001000.00976.001000.005060050093800
2016-12-26964.00999.00956.00984.002710026282000
2016-12-22947.00965.00936.00950.002010019091200
2016-12-21944.00947.00936.00938.001160010920200
2016-12-20933.00940.00929.00938.001700015887100
2016-12-19928.00932.00922.00925.001220011293700
2016-12-16930.00945.00922.00925.001400013001200
2016-12-15928.00943.00928.00942.0077007225100
2016-12-14927.00934.00922.00934.001360012623600
2016-12-13925.00926.00914.00922.0093008560600
2016-12-12912.00927.00909.00914.001330012165800
2016-12-09914.00925.00914.00916.0093008540400
2016-12-08930.00934.00915.00916.001990018336900
2016-12-07947.00947.00930.00930.00104009715600
2016-12-06941.00950.00939.00939.0081007641400
2016-12-05941.00950.00938.00939.0050004707600
2016-12-02954.00954.00935.00943.001220011503200
2016-12-01961.00972.00954.00954.001210011655500
2016-11-30947.00953.00939.00953.0069006531200
2016-11-29932.00949.00932.00949.0081007613000
2016-11-28934.00955.00926.00944.001430013405600
2016-11-25970.00972.00933.00941.003430032746400
2016-11-24990.00997.00971.00972.002140021017900
2016-11-22990.00991.00971.00984.002400023596100
2016-11-21979.00995.00961.00990.004550044663100

   ※ 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