[3224 東証マザーズ] ゼネラル・オイスター 日足 時系列データ

[3224 東証マザーズ] ゼネラル・オイスター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281357.001388.001357.001387.00830011444200
2017-06-271349.001353.001339.001351.0031004176300
2017-06-261331.001350.001331.001350.0041005491300
2017-06-231346.001346.001321.001331.0016002132800
2017-06-221339.001347.001335.001346.0019002547700
2017-06-211347.001347.001335.001339.0015002016300
2017-06-201327.001342.001327.001342.0026003468400
2017-06-191332.001348.001325.001327.0035004670600
2017-06-161331.001343.001330.001333.0054007215800
2017-06-151346.001349.001333.001333.0022002947600
2017-06-141332.001345.001331.001332.00850011357500
2017-06-131332.001342.001332.001340.0023003079600
2017-06-121322.001347.001321.001339.0051006799600
2017-06-091339.001346.001318.001346.0063008377600
2017-06-081311.001344.001311.001335.00820010837600
2017-06-071328.001332.001306.001330.0067008820200
2017-06-061361.001361.001305.001326.001030013743400
2017-06-051353.001382.001353.001363.0061008291300
2017-06-021438.001438.001365.001365.002000027928300
2017-06-011440.001440.001382.001408.006660093657700
2017-05-311449.001599.001430.001542.00185700288951700
2017-05-301301.001319.001298.001299.0040005209200
2017-05-291321.001321.001300.001301.0034004432900
2017-05-261348.001348.001310.001321.0048006375000
2017-05-251325.001329.001323.001323.0037004902300
2017-05-241331.001331.001311.001322.0073009682500
2017-05-231335.001335.001295.001301.001960025698900
2017-05-221341.001364.001341.001364.0045006071800
2017-05-191339.001350.001338.001350.0032004295600
2017-05-181356.001357.001349.001349.0039005266400
2017-05-171354.001365.001354.001354.0053007181800
2017-05-161367.001385.001358.001384.0040005471900
2017-05-151375.001375.001372.001372.0015002061400
2017-05-121380.001380.001375.001376.0011001513900
2017-05-111385.001385.001376.001384.00700967300
2017-05-101373.001384.001373.001375.00700964800
2017-05-091364.001372.001364.001372.00300410700
2017-05-081354.001377.001354.001377.0023003137100
2017-05-021376.001376.001361.001361.0012001644700
2017-05-011381.001381.001356.001367.0029003958000
2017-04-281375.001375.001357.001357.0017002326200
2017-04-271394.001394.001375.001375.0020002759300
2017-04-261371.001398.001371.001375.0026003600100
2017-04-251399.001399.001371.001392.0012001669300
2017-04-241390.001390.001362.001371.0017002332400
2017-04-211354.001400.001354.001400.00880012123100
2017-04-201364.001364.001356.001356.00500681200
2017-04-191344.001367.001344.001364.0021002845400
2017-04-181350.001355.001343.001355.0032004317700
2017-04-171345.001345.001344.001345.0018002420900
2017-04-141346.001354.001346.001354.0013001751800
2017-04-131350.001352.001347.001347.0025003372700
2017-04-121351.001354.001350.001354.0022002972400
2017-04-111355.001360.001351.001351.0025003385000
2017-04-101369.001369.001355.001355.0010001358500
2017-04-071355.001364.001355.001356.0027003662800
2017-04-061368.001371.001355.001355.0059008059700
2017-04-051368.001379.001368.001368.0045006171900
2017-04-041397.001397.001365.001373.00790010889300
2017-04-031401.001402.001397.001397.0032004478900
2017-03-311401.001410.001401.001401.0030004213000
2017-03-301440.001440.001400.001404.001060014925300
2017-03-291401.001468.001394.001440.00820011627200
2017-03-281465.001480.001465.001480.001250018401100
2017-03-271497.001497.001474.001495.00990014702100
2017-03-241490.001490.001471.001487.0043006386600
2017-03-231471.001476.001468.001476.0041006029200
2017-03-221477.001485.001472.001482.0054007977300
2017-03-211482.001489.001477.001478.0057008441800
2017-03-171483.001497.001478.001490.0041006086300
2017-03-161482.001497.001479.001479.0034005043400
2017-03-151480.001488.001480.001482.0012001779700
2017-03-141480.001490.001478.001478.0034005035800
2017-03-131488.001490.001480.001480.0037005493100
2017-03-101490.001497.001478.001488.0047006988800
2017-03-091484.001487.001479.001484.0029004297300
2017-03-081489.001490.001484.001484.0023003420600
2017-03-071488.001490.001484.001490.0020002974600
2017-03-061491.001491.001466.001488.0044006523100
2017-03-031463.001474.001458.001461.0036005263400
2017-03-021485.001485.001457.001463.001010014876500
2017-03-011496.001508.001484.001492.00820012236800
2017-02-281503.001514.001490.001508.001150017244400
2017-02-271534.001534.001502.001503.0053008028200
2017-02-241516.001524.001502.001504.0054008164800
2017-02-231549.001549.001490.001514.001760026809300
2017-02-221460.001550.001460.001547.001670024731300
2017-02-211428.001456.001425.001447.00990014280600
2017-02-201436.001442.001418.001433.001220017436300
2017-02-171401.001448.001401.001418.002510035591100
2017-02-161380.001469.001361.001415.00190000265470400
2017-02-151550.001550.001550.001550.00940014570000
2017-02-141938.001990.001890.001950.001340025892700
2017-02-131890.001920.001890.001920.00560010670800
2017-02-101850.001870.001841.001857.0023004270200
2017-02-091804.001837.001804.001830.0044008031600
2017-02-081823.001824.001795.001801.0045008116500
2017-02-071748.001826.001731.001795.001210021481600
2017-02-061722.001733.001722.001729.0016002762500
2017-02-031716.001769.001716.001722.00590010232200
2017-02-021733.001733.001709.001716.0023003959900
2017-02-011732.001734.001730.001733.0014002425300
2017-01-311712.001732.001712.001732.0015002576600
2017-01-301761.001761.001712.001712.00700012122500
2017-01-271654.001722.001654.001721.0034005750300
2017-01-261673.001674.001659.001670.0018003001700
2017-01-251670.001678.001650.001673.0033005490200
2017-01-241630.001665.001630.001645.0047007765500
2017-01-231615.001615.001615.001615.0012001938000
2017-01-201615.001649.001604.001611.0016002590200
2017-01-191600.001627.001600.001620.0058009298800
2017-01-181615.001651.001615.001628.0048007887400
2017-01-171621.001630.001617.001620.0015002432600
2017-01-161629.001662.001618.001636.00870014262800
2017-01-131609.001619.001601.001618.0029004672900
2017-01-121614.001614.001599.001600.0019003052700
2017-01-111598.001602.001598.001599.0024003839200
2017-01-101595.001595.001590.001593.0021003342400
2017-01-061592.001596.001587.001591.0022003497600
2017-01-051596.001599.001586.001592.0024003823400
2017-01-041607.001607.001590.001590.0024003835800
2016-12-301586.001596.001575.001592.0029004603800
2016-12-291575.001588.001570.001587.0040006318000
2016-12-281561.001597.001560.001574.0058009095000
2016-12-271566.001580.001553.001570.001650025825500
2016-12-261593.001626.001581.001606.001330021323800
2016-12-221589.001589.001571.001586.00640010109800
2016-12-211580.001589.001575.001589.00760012027400
2016-12-201574.001579.001573.001578.0042006617500
2016-12-191577.001580.001558.001566.00740011606700
2016-12-161578.001582.001578.001580.0027004263500
2016-12-151571.001585.001571.001583.0047007421500
2016-12-141567.001581.001567.001581.0023003628900
2016-12-131570.001574.001562.001568.0037005805900
2016-12-121560.001578.001560.001570.0026004079300
2016-12-091560.001563.001555.001556.0040006232800
2016-12-081567.001572.001557.001569.00810012656700
2016-12-071568.001576.001567.001576.0024003769800
2016-12-061578.001578.001570.001573.0021003310500
2016-12-051562.001577.001561.001561.0047007340500
2016-12-021569.001583.001562.001565.0028004394800
2016-12-011563.001580.001561.001569.00650010178000
2016-11-301585.001592.001551.001560.001490023426000
2016-11-291587.001590.001578.001588.0043006810800
2016-11-281581.001589.001578.001587.00730011552600
2016-11-251602.001602.001581.001590.0044007000500
2016-11-241600.001604.001588.001603.001980031555400
2016-11-221600.001600.001586.001597.0016002550600
2016-11-211601.001605.001580.001596.00830013217500
2016-11-181605.001605.001600.001602.008001282000
2016-11-171610.001610.001585.001597.0020003206500
2016-11-161625.001625.001605.001606.0017002734200
2016-11-151595.001675.001594.001618.0057009236100
2016-11-141605.001606.001587.001603.0023003682800
2016-11-111599.001599.001586.001599.0023003665300
2016-11-101590.001599.001570.001583.0038006026300
2016-11-091600.001600.001550.001580.00700010994300
2016-11-081599.001610.001596.001600.008001280700
2016-11-071610.001610.001599.001599.00400642100
2016-11-041604.001610.001600.001600.0044007047900
2016-11-021606.001616.001602.001604.0032005142800
2016-11-011625.001625.001605.001619.0044007098700
2016-10-311610.001610.001600.001605.0034005461000
2016-10-281609.001609.001600.001600.0010001602500
2016-10-271601.001608.001595.001595.0021003366100
2016-10-261613.001613.001601.001602.0012001922900
2016-10-251623.001623.001600.001603.0051008204500
2016-10-241625.001625.001603.001606.0018002898000
2016-10-211601.001625.001590.001625.0027004325900
2016-10-201630.001631.001596.001605.00710011491300
2016-10-191559.001620.001558.001620.0061009678400
2016-10-181544.001559.001543.001550.0036005580700
2016-10-171541.001550.001540.001550.0022003398500
2016-10-141552.001556.001540.001541.0018002786200
2016-10-131559.001574.001558.001558.0015002345000
2016-10-121580.001580.001550.001550.0041006407200
2016-10-111588.001588.001575.001588.0020003174200
2016-10-071552.001583.001552.001557.0030004704800
2016-10-061556.001565.001550.001552.00720011184500
2016-10-051558.001563.001553.001562.0026004051400
2016-10-041558.001560.001557.001558.0030004674600
2016-10-031568.001568.001552.001559.0028004360500
2016-09-301578.001578.001555.001555.0035005488300
2016-09-291585.001599.001584.001584.0037005880000
2016-09-281595.001609.001571.001595.00660010544000
2016-09-271630.001640.001625.001635.00840013719300
2016-09-261650.001650.001622.001630.00690011284400
2016-09-231620.001635.001620.001622.00630010233000
2016-09-211630.001632.001620.001620.0040006501700
2016-09-201638.001638.001630.001632.0036005878400
2016-09-161624.001643.001624.001638.0034005554900
2016-09-151644.001644.001624.001624.0026004249700
2016-09-141663.001670.001644.001644.0030004966900
2016-09-131678.001685.001636.001660.0032005306300
2016-09-121630.001670.001630.001664.0052008610400
2016-09-091618.001630.001618.001630.0032005190300
2016-09-081596.001619.001596.001604.0036005774600
2016-09-071598.001598.001580.001596.0040006371300
2016-09-061609.001609.001585.001599.0030004798200
2016-09-051579.001581.001570.001570.0027004246800
2016-09-021575.001585.001570.001579.008001261200
2016-09-011576.001576.001576.001576.00200315200
2016-08-311588.001588.001551.001551.0031004891600
2016-08-301550.001560.001544.001560.0024003721200
2016-08-291539.001548.001531.001545.0024003698800
2016-08-261530.001539.001525.001539.0010001530500
2016-08-251550.001550.001537.001537.008001237700
2016-08-241545.001548.001542.001542.00400617800
2016-08-231546.001547.001525.001530.0014002150600
2016-08-221510.001588.001510.001549.0023003556400
2016-08-191539.001539.001520.001520.0019002894500
2016-08-181541.001541.001530.001530.0031004753700
2016-08-171559.001561.001545.001550.0038005904700
2016-08-161600.001620.001561.001569.00770012167200
2016-08-151647.001654.001621.001621.0031005103500
2016-08-121621.001624.001617.001621.0037005997000
2016-08-101621.001621.001620.001621.0011001782500
2016-08-091619.001621.001615.001621.009001457900
2016-08-081620.001621.001619.001619.0013002106900
2016-08-051604.001615.001603.001605.007001124000
2016-08-041620.001620.001615.001615.00500809000
2016-08-031620.001627.001610.001615.0030004852400
2016-08-021620.001620.001614.001615.0012001941100
2016-08-011600.001620.001600.001620.0013002098800
2016-07-291605.001608.001590.001600.0025004007100
2016-07-281590.001615.001590.001615.0018002876800
2016-07-271599.001600.001576.001591.0023003660200
2016-07-261589.001589.001578.001587.0011001740400
2016-07-251639.001639.001578.001589.0033005289000
2016-07-221580.001599.001560.001599.0031004868600
2016-07-211600.001608.001585.001599.0031004962000
2016-07-201580.001600.001560.001594.0045007117900
2016-07-191584.001605.001576.001582.0015002386100
2016-07-151581.001598.001570.001584.0050007900100
2016-07-141579.001598.001577.001577.0016002531000
2016-07-131613.001630.001579.001579.0016002570400
2016-07-121568.001614.001567.001606.0025003963400
2016-07-111558.001565.001537.001550.009001399300
2016-07-081527.001560.001520.001535.0041006307400
2016-07-071535.001547.001515.001516.0046007031600
2016-07-061587.001587.001510.001540.00930014224300
2016-07-051594.001598.001555.001581.0057009017200
2016-07-041600.001610.001592.001609.0010001603800
2016-07-011618.001618.001580.001600.0029004635500
2016-06-301549.001649.001540.001556.001830028862700
2016-06-291525.001554.001525.001531.00700010770100
2016-06-281526.001570.001510.001513.001560023922700
2016-06-271600.001600.001523.001579.00790012508000
2016-06-241700.001700.001500.001573.001190018703500
2016-06-231704.001704.001605.001690.001470024538600

   ※ 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