[3185 東証マザーズ] 夢展望 日足 時系列データ

[3185 東証マザーズ] 夢展望 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121380.001380.001329.001367.003200043334800
2017-12-111367.001382.001355.001382.001890025797000
2017-12-081385.001401.001363.001366.002180030068700
2017-12-071382.001407.001382.001385.001580021978000
2017-12-061424.001424.001376.001378.003200044473000
2017-12-051451.001455.001380.001424.005170072678700
2017-12-041499.001544.001451.001459.0081400122309400
2017-12-011450.001550.001441.001485.00177800265304500
2017-11-301377.001574.001351.001405.00215200309769900
2017-11-291320.001358.001320.001352.001700022766300
2017-11-281357.001380.001315.001320.002330031045400
2017-11-271376.001387.001341.001350.003100042196000
2017-11-241335.001395.001320.001385.006710091035000
2017-11-221323.001338.001320.001337.002520033514100
2017-11-211320.001342.001312.001330.002280030150300
2017-11-201340.001344.001326.001330.001720022983900
2017-11-171334.001345.001315.001321.002410031960600
2017-11-161300.001335.001295.001319.002740036099200
2017-11-151368.001380.001253.001301.00148100193682700
2017-11-141388.001448.001370.001401.00176900247803000
2017-11-131522.001598.001499.001598.0090900141637000
2017-11-101509.001537.001475.001501.006480097445800
2017-11-091523.001654.001460.001538.00398300621373500
2017-11-081426.001463.001411.001463.0084100120602900
2017-11-071420.001420.001395.001399.002610036781200
2017-11-061400.001418.001395.001416.002310032432200
2017-11-021422.001422.001368.001390.002460034395500
2017-11-011385.001423.001384.001418.005900082762800
2017-10-311375.001375.001342.001372.002600035429900
2017-10-301353.001374.001353.001372.002600035482200
2017-10-271320.001347.001313.001347.001300017301600
2017-10-261316.001326.001314.001316.00820010809000
2017-10-251349.001349.001312.001312.001230016410000
2017-10-241320.001340.001310.001335.001900025141000
2017-10-231301.001320.001298.001316.001330017399600
2017-10-201310.001311.001284.001298.003030039358400
2017-10-191341.001350.001320.001320.002290030407400
2017-10-181352.001366.001342.001354.001480020013400
2017-10-171365.001388.001351.001352.002130029011200
2017-10-161398.001399.001362.001362.002360032491700
2017-10-131395.001400.001378.001380.001510020943600
2017-10-121386.001414.001386.001403.002430033962500
2017-10-111370.001393.001369.001393.001580021798300
2017-10-101380.001400.001358.001367.002450033686500
2017-10-061382.001400.001375.001378.002030028153000
2017-10-051421.001435.001383.001389.003180044700300
2017-10-041436.001444.001414.001421.004260060742400
2017-10-031414.001445.001410.001431.003080044120400
2017-10-021429.001440.001410.001410.002070029344500
2017-09-291441.001449.001406.001439.002480035223000
2017-09-281473.001475.001411.001441.005000072094800
2017-09-271433.001490.001433.001443.003890056697800
2017-09-261523.001546.001482.001503.005500082966100
2017-09-251567.001610.001535.001552.003440053830000
2017-09-221565.001649.001510.001550.005740090121100
2017-09-211673.001674.001535.001566.00104300170039300
2017-09-201490.001606.001485.001599.00102100158931500
2017-09-191430.001488.001430.001480.004910071753700
2017-09-151422.001459.001418.001448.003310047665200
2017-09-141439.001440.001417.001430.001500021411000
2017-09-131427.001439.001401.001439.001880026809700
2017-09-121430.001430.001400.001427.001830025898200
2017-09-111360.001430.001350.001400.002160030096400
2017-09-081379.001379.001332.001360.001160015699900
2017-09-071400.001405.001315.001356.001820024823200
2017-09-061310.001380.001285.001368.002370031502000
2017-09-051399.001404.001310.001342.003520047559700
2017-09-041420.001465.001400.001404.003090043814200
2017-09-011440.001449.001420.001427.001960028057700
2017-08-311485.001488.001424.001448.002350034341500
2017-08-301515.001515.001482.001485.001930028791200
2017-08-291510.001519.001484.001499.002290034422200
2017-08-281527.001539.001515.001520.002510038287000
2017-08-251547.001560.001524.001524.003570054965500
2017-08-241500.001548.001488.001524.003480053092800
2017-08-231449.001560.001426.001540.0098600148630200
2017-08-221411.001454.001405.001449.002370033888600
2017-08-211440.001473.001414.001415.002400034538600
2017-08-181432.001443.001413.001441.004370062288800
2017-08-171487.001496.001440.001459.004560066627700
2017-08-161550.001550.001480.001487.004800072175500
2017-08-151443.001553.001442.001490.0089800134737000
2017-08-141422.001445.001330.001401.005870082044800
2017-08-101532.001549.001420.001480.0095700142279400
2017-08-091745.001747.001561.001572.00321000530047900
2017-08-081279.001487.001273.001451.00194900277435000
2017-08-071270.001306.001237.001270.005210066683100
2017-08-041330.001358.001260.001260.007160093346100
2017-08-031420.001420.001350.001350.002720037648900
2017-08-021370.001422.001360.001417.002690037510200
2017-08-011475.001494.001407.001410.003140045377800
2017-07-311500.001525.001411.001456.0075100108917000
2017-07-281569.001598.001500.001503.004200064272400
2017-07-271620.001620.001560.001561.002930046354400
2017-07-261659.001659.001601.001601.004210068375400
2017-07-251695.001712.001600.001602.00108400178123500
2017-07-241552.001690.001526.001679.00171500278390900
2017-07-211485.001542.001470.001540.005250079404000
2017-07-201466.001503.001430.001491.0073300107365600
2017-07-191481.001482.001428.001465.0097500141315400
2017-07-181566.001580.001483.001500.0081100122892900
2017-07-141609.001700.001501.001553.00341600550428100
2017-07-131686.001686.001554.001590.00107000172136900
2017-07-121604.001713.001604.001647.00237000392499300
2017-07-111616.001645.001547.001580.00187800296378000
2017-07-101790.001818.001590.001670.00183700306251900
2017-07-071803.001880.001709.001750.00161000286557000
2017-07-061630.001950.001617.001750.005744001036307000
2017-07-051750.001969.001631.001667.00372900652275200
2017-07-042420.002500.001610.001840.009224001824992600
2017-07-031585.002025.001570.002025.008646001593525100
2017-06-301368.001660.001310.001625.007088001103426000
2017-06-291306.001389.001245.001373.00425700564041700
2017-06-281124.001320.001112.001259.00425900522726600
2017-06-272290.002299.002168.002187.0064500144050300
2017-06-262190.002294.002151.002289.00115800257608300
2017-06-232106.002180.002047.002140.003960083549400
2017-06-222150.002150.002100.002102.002050043361100
2017-06-212190.002286.002100.002101.00166400364150400
2017-06-202089.002097.002000.002016.003000061465600
2017-06-192037.002159.001997.002040.004660097214500
2017-06-162018.002047.001961.001997.003640073031300
2017-06-152067.002250.001951.002011.00151700322001600
2017-06-142048.002275.001991.002058.00235600496687200
2017-06-131900.001970.001870.001900.005180099306200
2017-06-121840.001992.001830.001901.00115600221966800
2017-06-091790.001829.001745.001799.004330077964800
2017-06-081730.001818.001730.001752.002590045779100
2017-06-071760.001760.001724.001750.002300040073700
2017-06-061812.001829.001740.001780.005260093805100
2017-06-051880.001950.001825.001852.00123800233071000
2017-06-021732.001805.001710.001785.0088400155517600
2017-06-011737.001737.001687.001720.0073700126521500
2017-05-311755.001860.001752.001771.00134900243754600
2017-05-301895.001900.001740.001742.00165300297916500
2017-05-291969.002070.001901.001935.00166500325973500
2017-05-261900.002238.001879.002114.005535001148795300
2017-05-252461.002461.002020.002030.004721001030821500
2017-05-242610.002610.002412.002511.005979001520855000
2017-05-232110.002110.002052.002110.00121600255840800
2017-05-221620.001710.001550.001710.00354600584797800
2017-05-191470.001689.001303.001410.0012273001807120300
2017-05-181090.001090.001090.001090.001780019402000
2017-05-17940.00940.00940.00940.001090010246000
2017-05-16790.00790.00790.00790.001800014220000
2017-05-15715.00715.00660.00690.002450016635900
2017-05-12722.00730.00710.00711.00129009237600
2017-05-11743.00752.00710.00730.002000014622700
2017-05-10706.00730.00702.00730.002180015607600
2017-05-09705.00730.00703.00706.002020014342500
2017-05-08715.00740.00701.00717.002790019932700
2017-05-02717.00723.00690.00700.003450024086200
2017-05-01725.00744.00702.00719.003810027481600
2017-04-28782.00843.00719.00720.00167200132475700
2017-04-27852.00901.00744.00770.00304400251742300
2017-04-26745.00882.00707.00882.00524700436165900
2017-04-25666.00766.00632.00732.00268500191713200
2017-04-24623.00666.00612.00666.008190052511400
2017-04-21624.00629.00603.00603.003290020235100
2017-04-20590.00670.00590.00623.0011260071676100
2017-04-19595.00598.00584.00589.001730010206300
2017-04-18588.00607.00585.00589.003020017975000
2017-04-17575.00602.00566.00596.002950017354300
2017-04-14585.00600.00572.00573.005700033269900
2017-04-13607.00620.00588.00615.003990024082000
2017-04-12648.00648.00608.00608.007210045161000
2017-04-11718.00771.00662.00672.00176400126559000
2017-04-10734.00741.00689.00696.0010700075981500
2017-04-07765.00831.00691.00749.00235600175823600
2017-04-06815.00880.00765.00780.00346100280082000
2017-04-05975.001050.00920.00920.00954900948572100
2017-04-04750.00750.00750.00750.0047003525000
2017-04-03650.00650.00650.00650.0030001950000
2017-03-31550.00550.00550.00550.0033001815000
2017-03-30472.00481.00465.00470.0074003504300
2017-03-29458.00467.00458.00467.00800369400
2017-03-28463.00470.00463.00464.001400651500
2017-03-27472.00472.00467.00467.00700329900
2017-03-24477.00477.00468.00472.0022001037400
2017-03-23470.00479.00470.00479.001900901100
2017-03-22486.00486.00471.00481.001600758300
2017-03-21485.00486.00476.00486.001300625300
2017-03-17492.00492.00485.00490.001100537300
2017-03-16490.00492.00489.00489.001000490100
2017-03-15509.00509.00489.00494.0096004788000
2017-03-14510.00518.00510.00510.0044002252700
2017-03-13515.00516.00511.00512.0036001854200
2017-03-10524.00524.00513.00516.0032001659400
2017-03-09505.00510.00505.00508.00700354300
2017-03-08515.00515.00511.00511.001200615300
2017-03-07515.00515.00508.00508.001900968300
2017-03-06501.00510.00500.00510.0060003014000
2017-03-03501.00508.00499.00502.001700856100
2017-03-02502.00508.00501.00506.001400705000
2017-03-01504.00508.00503.00508.001000504100
2017-02-28507.00516.00499.00516.0029001451400
2017-02-27508.00516.00508.00516.0031001597100
2017-02-24515.00515.00490.00503.00182009078200
2017-02-23531.00532.00514.00521.0052002718100
2017-02-22532.00542.00530.00530.0037001977600
2017-02-21532.00538.00526.00538.0034001808900
2017-02-20521.00543.00513.00532.0052002786900
2017-02-17538.00538.00511.00526.0043002255700
2017-02-16504.00565.00504.00538.00147007897700
2017-02-15501.00505.00493.00504.0069003452100
2017-02-14467.00496.00467.00492.0066003166300
2017-02-13450.00460.00448.00459.001100501500
2017-02-10453.00453.00450.00450.001600721500
2017-02-09451.00455.00446.00453.001700765100
2017-02-08449.00457.00447.00457.00800362000
2017-02-07460.00460.00452.00457.00800363000
2017-02-06451.00460.00442.00460.0040001789600
2017-02-03451.00452.00451.00451.00600270800
2017-02-02450.00451.00449.00451.00800360000
2017-02-01451.00454.00448.00454.001100497900
2017-01-31453.00465.00453.00454.001800822700
2017-01-30453.00458.00452.00455.001600725500
2017-01-27464.00464.00454.00454.0028001279400
2017-01-26468.00469.00461.00464.0024001114300
2017-01-25466.00466.00460.00464.001500694100
2017-01-24467.00474.00465.00466.0043002010900
2017-01-23507.00507.00460.00475.0040001921400
2017-01-20500.00501.00488.00501.0038001879600
2017-01-19506.00520.00502.00510.0029001477300
2017-01-18494.00517.00493.00517.00132006602700
2017-01-17485.00504.00467.00499.00162007938800
2017-01-16470.00470.00461.00469.001700787700
2017-01-13476.00476.00466.00471.001300613500
2017-01-12465.00476.00465.00474.001100518900
2017-01-11467.00474.00464.00471.0026001218000
2017-01-10475.00475.00469.00470.0032001509200
2017-01-06471.00481.00468.00478.0036001703700
2017-01-05478.00478.00467.00477.001800854800
2017-01-04477.00480.00477.00479.001000478800
2016-12-30480.00480.00462.00474.0057002661900
2016-12-29478.00480.00473.00475.00112005318200
2016-12-28471.00500.00464.00482.00120005811800
2016-12-27441.00467.00433.00467.0067002978200
2016-12-26439.00441.00434.00441.0060002624600
2016-12-22439.00441.00435.00439.0048002102000
2016-12-21445.00451.00441.00441.0038001686700
2016-12-20468.00468.00439.00440.0051002279200
2016-12-19456.00459.00455.00458.0062002826300
2016-12-16479.00481.00456.00458.0077003607100
2016-12-15470.00496.00449.00471.00208009796200
2016-12-14433.00433.00427.00430.001800772800
2016-12-13435.00435.00428.00434.0038001642800
2016-12-12436.00436.00430.00435.0065002820200
2016-12-09425.00430.00425.00428.001000426900
2016-12-08427.00428.00424.00426.0028001191900

   ※ 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