[3195 東証マザーズ] ジェネレーションパス 日足 時系列データ

[3195 東証マザーズ] ジェネレーションパス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02750.00750.00732.00743.003010022323700
2016-12-01764.00776.00755.00755.001950014998500
2016-11-30751.00768.00750.00755.002010015227900
2016-11-29755.00764.00751.00757.002710020501300
2016-11-28760.00776.00757.00765.001360010403500
2016-11-25780.00795.00763.00768.002950022860200
2016-11-24783.00817.00768.00790.004290034085100
2016-11-22762.00785.00752.00782.004340033116700
2016-11-21785.00802.00779.00782.002510019685700
2016-11-18797.00813.00791.00793.003080024552100
2016-11-17783.00840.00783.00812.00150900121109400
2016-11-16740.00775.00727.00768.008550064889700
2016-11-15765.00780.00718.00734.0013430099472400
2016-11-14718.00762.00718.00756.005740042580400
2016-11-11736.00740.00709.00711.005080036835100
2016-11-10737.00737.00674.00717.005510039358300
2016-11-09724.00753.00655.00684.0013620094653100
2016-11-08768.00768.00732.00732.002560019167200
2016-11-07765.00796.00744.00753.004960037933400
2016-11-04740.00774.00712.00741.009540070427100
2016-11-02810.00810.00755.00769.00130300101281600
2016-11-01802.00812.00789.00808.004480035846300
2016-10-31799.00814.00799.00803.007650061349600
2016-10-28830.00830.00811.00814.002150017534400
2016-10-27807.00837.00804.00830.004200034433300
2016-10-26808.00816.00800.00802.006440051806300
2016-10-25828.00828.00802.00814.003230026220800
2016-10-24835.00837.00797.00825.008450068720200
2016-10-21827.00831.00818.00820.004720038847000
2016-10-20843.00851.00822.00826.004900040796900
2016-10-19834.00860.00831.00848.004760040304200
2016-10-18825.00831.00809.00826.009150075090100
2016-10-17830.00833.00822.00826.002530020903100
2016-10-14829.00837.00821.00830.004710038967700
2016-10-13839.00845.00830.00838.003980033319700
2016-10-12877.00880.00834.00845.007820066920500
2016-10-11880.00886.00872.00876.003700032462800
2016-10-07883.00885.00871.00881.003430030157500
2016-10-06910.00910.00878.00880.006120054227800
2016-10-05898.00910.00895.00896.004280038609100
2016-10-04910.00915.00892.00898.009970090065000
2016-10-03886.00891.00863.00870.004170036425700
2016-09-30880.00893.00863.00871.004920043007500
2016-09-29918.00920.00885.00899.007150064007900
2016-09-28928.00959.00880.00904.00210700194662300
2016-09-27864.00928.00845.00917.0010870096013000
2016-09-26830.00888.00825.00879.00125300108461600
2016-09-23812.00837.00804.00820.0010920089641600
2016-09-21823.00830.00803.00819.007280059444200
2016-09-20842.00864.00824.00832.0011880099680700
2016-09-16882.00887.00864.00867.007190062835600
2016-09-15940.00945.00867.00890.00247100221523400
2016-09-141040.001095.00959.00968.00431200442660800
2016-09-131178.001210.001127.001160.00249700295767700
2016-09-121090.001165.001067.001162.00168400189870000
2016-09-091135.001172.001110.001124.00161700184279100
2016-09-081143.001154.001097.001135.00279000313605300
2016-09-071058.001198.001049.001173.009307001052592200
2016-09-06996.001066.00975.001028.00368100375535600
2016-09-05970.001015.00932.00999.00408000397432600
2016-09-02871.001030.00871.001030.005690054992200
2016-09-01840.00890.00830.00880.002960025377300
2016-08-31882.00890.00817.00835.007190061299000
2016-08-30883.00900.00860.00861.007630066854200
2016-08-29900.00911.00884.00898.006170055382400
2016-08-26874.00900.00869.00869.006950061058900
2016-08-25895.00909.00875.00875.006700059679000
2016-08-24864.00888.00864.00868.005100044539900
2016-08-23845.00938.00836.00864.00404500361850600
2016-08-22790.00833.00776.00830.007450060043800
2016-08-19777.00779.00749.00774.003960030355500
2016-08-18791.00797.00745.00754.004990038239400
2016-08-17847.00847.00769.00780.006540052360300
2016-08-16821.00848.00817.00832.005480045577700
2016-08-15806.00833.00795.00813.003030024680100
2016-08-12770.00806.00770.00806.003010023878100
2016-08-10800.00800.00760.00781.003820029654700
2016-08-09726.00819.00719.00787.005010038011500
2016-08-08758.00772.00738.00741.005390040624300
2016-08-05767.00786.00767.00772.003000023264800
2016-08-04785.00797.00763.00780.003980031035200
2016-08-03822.00826.00778.00789.008210065576500
2016-08-02780.00863.00780.00837.008320069007700
2016-08-01766.00817.00750.00795.003960030851500
2016-07-29758.00812.00731.00796.008900067675000
2016-07-28792.00797.00760.00762.008490065744700
2016-07-27810.00815.00797.00807.004210033977000
2016-07-26809.00827.00780.00815.008440067565900
2016-07-25850.00850.00796.00818.00146700120286000
2016-07-22938.00939.00881.00881.005960053785600
2016-07-21891.00917.00863.00897.007530066969500
2016-07-20888.00932.00855.00876.009910088022500
2016-07-19933.00949.00880.00906.009920090549300
2016-07-151001.001016.00926.00947.00125800122472800
2016-07-14953.001019.00952.001013.00115000113863900
2016-07-13962.00985.00943.00963.008070077664300
2016-07-12960.00962.00912.00952.009940094051600
2016-07-11928.00972.00897.00940.007600071277600
2016-07-08945.00945.00858.00890.00164800146639300
2016-07-07985.00985.00905.00951.0010490099093400
2016-07-06959.00980.00940.00970.00114100109329200
2016-07-051038.001046.00983.00996.00131400133253800
2016-07-041017.001055.001014.001027.00136400140367100
2016-07-011007.001083.001000.001027.00200900206450300
2016-06-301008.001128.00985.001002.00495400530040800
2016-06-29980.001028.00955.00981.00267400266085100
2016-06-28945.001020.00920.00988.00160600156752000
2016-06-27938.001014.00937.00985.00236500231532900
2016-06-241070.001083.00810.00910.00349500330865900
2016-06-231071.001091.001006.001048.00179600188482300
2016-06-221183.001189.001039.001056.00303000332868800
2016-06-211160.001218.001146.001155.00347200407925800
2016-06-201170.001274.001134.001181.00699400846874300
2016-06-171300.001314.001146.001180.00559000680569700
2016-06-161380.001468.001181.001263.00704700914776100
2016-06-151492.001570.001320.001370.0014570002105308900
2016-06-141410.001637.001224.001470.0042434006183897300
2016-06-131111.001435.001097.001435.0017946002384332200
2016-06-101190.001230.001130.001135.00284400331134000
2016-06-091215.001310.001185.001202.00471600584840500
2016-06-081200.001365.001162.001228.0012990001644877000
2016-06-071256.001280.001155.001205.00515600625040800
2016-06-061060.001250.001052.001250.00822100977582400
2016-06-031121.001150.001060.001101.00334600369936400
2016-06-021025.001134.001000.001070.00622600663738000
2016-06-01985.001046.00984.001022.00137600140784200
2016-05-31994.001055.00990.001000.00159800161974200
2016-05-30971.00995.00953.00973.007590074157500
2016-05-27971.001001.00965.00969.00108800106671200
2016-05-261011.001024.00941.001011.00277600273288300
2016-05-251099.001100.001002.001029.00291300303155800
2016-05-241139.001213.001042.001065.00536500606116200
2016-05-231016.001154.00996.001128.00817600875339200
2016-05-201128.001344.001073.001090.0038511004710287000
2016-05-191038.001068.00976.001068.00691900727680700
2016-05-181008.001008.00851.00918.0016902001608933600
2016-05-17819.00863.00808.00858.00223800185095400
2016-05-16976.00976.00845.00879.00314100280723700
2016-05-131050.001052.00938.00995.00349200344898300
2016-05-12967.001093.00958.001059.00733600755443400
2016-05-11935.00970.00922.00944.00228100215099900
2016-05-10903.00970.00880.00900.00272300249678400
2016-05-09914.00928.00856.00878.00150400132783600
2016-05-06921.00941.00888.00900.00291000265458500
2016-05-02797.00977.00793.00951.00535400497909600
2016-04-28843.00901.00794.00827.00225500187823800
2016-04-27900.00905.00802.00868.00227900193309700
2016-04-261108.001109.00780.00887.00504400484062200
2016-04-253830.004050.003810.004000.0064500254937500
2016-04-224210.004230.003760.003790.0093300369459500
2016-04-214070.004350.004005.004025.00124600514585000
2016-04-204245.004450.003990.004140.00136800571626500
2016-04-194800.004850.004305.004315.00184300827735500
2016-04-185140.005140.004540.004700.00167000801683500
2016-04-154870.005350.004305.004970.005491002691810500
2016-04-144310.004800.004230.004800.005833002715879000
2016-04-133390.004100.003230.004100.003646001397455000
2016-04-123070.003400.002981.003400.003173001020178600
2016-04-112620.002990.002500.002900.00301500852496600
2016-04-082300.002500.002270.002490.002990071424800
2016-04-072310.002545.002310.002320.0067200163593300
2016-04-062420.002420.002125.002260.0060500139661400
2016-04-051980.002340.001980.002340.0069200153470900
2016-04-042019.002020.001898.001940.00620012104700
2016-04-012010.002150.002009.002016.001190024489100
2016-03-312010.002010.001995.002010.0037007413400
2016-03-302012.002012.001987.002000.0049009816700
2016-03-292010.002010.001950.002010.00740014782600
2016-03-281930.002020.001900.002010.00650012798500
2016-03-251900.001905.001900.001904.0017003230900
2016-03-241890.001900.001890.001890.0011002080000
2016-03-231787.001885.001787.001885.0046008498400
2016-03-221845.001865.001844.001860.0024004438800
2016-03-1800
2016-03-171846.001846.001748.001845.00760013471300
2016-03-161832.001855.001832.001843.0018003319100
2016-03-151810.001835.001750.001830.0041007368900
2016-03-141825.001825.001810.001810.00200363500
2016-03-111815.001834.001815.001834.009001640400
2016-03-101818.001825.001792.001800.008001448900
2016-03-091801.001803.001790.001790.0012002160200
2016-03-081829.001850.001811.001822.0030005489600
2016-03-071839.001846.001800.001815.0015002727200
2016-03-041810.001810.001810.001810.00100181000
2016-03-031795.001840.001785.001785.0017003062500
2016-03-021713.001800.001713.001795.0020003565300
2016-03-011715.001753.001713.001713.009001546700
2016-02-291705.001715.001704.001715.007001194400
2016-02-261755.001755.001680.001750.00630010797100
2016-02-251765.001765.001760.001760.008001410500
2016-02-241688.001726.001688.001710.0028004797100
2016-02-231772.001772.001705.001728.0016002780300
2016-02-221700.001789.001695.001768.0055009426800
2016-02-191656.001701.001656.001698.00700011758100
2016-02-181626.001695.001626.001695.0028004679000
2016-02-171665.001670.001631.001631.0026004295400
2016-02-161649.001650.001625.001650.0021003456300
2016-02-151600.001616.001600.001616.007001127400
2016-02-121570.001630.001570.001589.00850013511200
2016-02-101654.001654.001574.001610.0015002400200
2016-02-091530.001691.001520.001691.00860013925500
2016-02-081610.001628.001608.001610.0053008534600
2016-02-051576.001621.001576.001621.0023003686400
2016-02-041610.001621.001609.001621.0019003063500
2016-02-031600.001600.001561.001578.008001255500
2016-02-021590.001597.001590.001595.0021003343600
2016-02-011565.001618.001565.001587.0015002374000
2016-01-291507.001538.001507.001535.0014002135500
2016-01-281479.001570.001479.001507.0034005144600
2016-01-271420.001450.001420.001449.00400576900
2016-01-261417.001417.001400.001410.0050007052100
2016-01-251455.001480.001445.001464.0029004225400
2016-01-221429.001480.001405.001480.00810011638700
2016-01-211400.001430.001390.001429.0032004486700
2016-01-201445.001445.001375.001400.0035004990600
2016-01-191280.001406.001280.001406.0042005447700
2016-01-181383.001383.001340.001340.003620049997200
2016-01-151415.001417.001413.001413.0024003395900
2016-01-141440.001440.001375.001413.0046006411900
2016-01-131452.001457.001450.001450.0029004211500
2016-01-121500.001520.001459.001500.00760011296900
2016-01-081500.001510.001475.001500.0015002247300
2016-01-071590.001590.001479.001540.0043006609900
2016-01-061590.001590.001590.001590.001010016059000
2016-01-051600.001605.001579.001594.0032005085200
2016-01-041619.001644.001600.001610.0048007714400
2015-12-301580.001659.001580.001659.0030004826400
2015-12-291600.001607.001595.001607.0021003361900
2015-12-281585.001585.001585.001585.00100158500
2015-12-251557.001577.001545.001545.0012001869000
2015-12-241576.001579.001502.001579.0017002653300
2015-12-221572.001600.001572.001575.0021003332800
2015-12-211669.001669.001580.001600.0010001602900
2015-12-181601.001630.001592.001630.00660010601500
2015-12-171666.001705.001616.001626.0044007266600
2015-12-161718.001764.001667.001700.002910049815400
2015-12-151790.001790.001690.001728.00710012236800
2015-12-141778.001778.001726.001732.0031005457400
2015-12-111798.001799.001769.001798.0041007357900
2015-12-101800.001800.001776.001798.0021003773700
2015-12-091796.001810.001789.001789.0036006469100
2015-12-081820.001820.001804.001817.0021003807300
2015-12-071770.001823.001770.001818.0019003405600
2015-12-041780.001781.001780.001781.00670011926700
2015-12-031740.001760.001740.001760.007001225000
2015-12-021777.001806.001772.001772.0025004471700
2015-12-011784.001850.001784.001817.0028005084100
2015-11-301809.001848.001780.001784.00710012833800
2015-11-271900.001915.001850.001889.0025004698600
2015-11-261910.001925.001902.001902.0020003829300

   ※ 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