[3248 東証マザーズ] アールエイジ 日足 時系列データ

[3248 東証マザーズ] アールエイジ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18785.00785.00767.00773.0016001243700
2017-08-17795.00796.00787.00789.0023001824100
2017-08-16784.00795.00780.00780.0061004809100
2017-08-15759.00775.00758.00775.0043003296700
2017-08-14753.00762.00751.00762.0070005283100
2017-08-10768.00780.00763.00763.0046003534700
2017-08-09795.00806.00766.00780.0087006835800
2017-08-08791.00815.00787.00806.0064005113700
2017-08-07805.00812.00801.00806.0037002984400
2017-08-04799.00816.00751.00808.001320010327500
2017-08-03815.00815.00800.00805.0040003234800
2017-08-02795.00819.00795.00810.002130017171800
2017-08-01780.00795.00779.00793.0080006313400
2017-07-31786.00789.00780.00783.0035002739000
2017-07-28788.00795.00783.00786.0036002832500
2017-07-27780.00783.00780.00783.00800624900
2017-07-26790.00790.00779.00780.0016001254300
2017-07-25780.00780.00770.00777.0036002800100
2017-07-24777.00780.00775.00775.0038002953000
2017-07-21780.00785.00768.00780.001370010672600
2017-07-20789.00790.00780.00786.0046003616000
2017-07-19793.00793.00781.00781.00700550600
2017-07-18773.00789.00770.00789.0050003870000
2017-07-14798.00798.00780.00780.0045003540900
2017-07-13811.00814.00778.00793.001860014898900
2017-07-12810.00810.00800.00804.0031002488800
2017-07-11808.00808.00800.00800.0048003857600
2017-07-10803.00807.00800.00800.00109008754500
2017-07-07775.00796.00775.00791.0066005193200
2017-07-06775.00798.00771.00774.00104008116700
2017-07-05770.00777.00768.00770.0041003167200
2017-07-04810.00810.00761.00765.001320010388800
2017-07-03750.00778.00750.00772.001530011667700
2017-06-30745.00751.00745.00746.0029002167300
2017-06-29748.00759.00740.00758.0072005380000
2017-06-28764.00765.00745.00748.0077005808100
2017-06-27759.00776.00759.00765.00106008100500
2017-06-26785.00790.00765.00780.0084006548100
2017-06-23794.00815.00786.00793.002420019372000
2017-06-22780.00795.00770.00784.0088006896500
2017-06-21775.00790.00765.00783.001580012273300
2017-06-20808.00808.00740.00768.003380026003100
2017-06-19816.00825.00809.00809.001740014173600
2017-06-16817.00817.00769.00793.001990015601300
2017-06-15827.00834.00817.00817.001880015529500
2017-06-14869.00875.00811.00850.006050051208500
2017-06-13930.00953.00831.00862.00396300358858400
2017-06-12891.00891.00891.00891.001950017374500
2017-06-09741.00741.00741.00741.00110008151000
2017-06-08641.00642.00640.00641.00900576700
2017-06-07642.00642.00640.00641.00800513300
2017-06-06640.00642.00638.00642.0024001539100
2017-06-05641.00643.00635.00640.0079005061000
2017-06-02633.00634.00629.00634.001300821500
2017-06-01629.00632.00628.00632.001500944700
2017-05-31629.00629.00628.00629.001100691800
2017-05-30631.00631.00626.00629.0023001441700
2017-05-29636.00636.00630.00631.0021001331400
2017-05-26624.00636.00624.00636.001400884400
2017-05-25625.00631.00623.00631.0043002702300
2017-05-24627.00629.00625.00629.001200751800
2017-05-23630.00630.00626.00626.0017001069100
2017-05-22624.00625.00620.00625.001500934100
2017-05-19619.00620.00619.00620.00700433700
2017-05-18611.00618.00611.00618.0035002153100
2017-05-17625.00625.00621.00621.001300810800
2017-05-16616.00619.00616.00619.001200739900
2017-05-15620.00623.00617.00617.001200744400
2017-05-12617.00620.00615.00620.0033002031200
2017-05-11624.00624.00622.00622.001100685200
2017-05-10624.00628.00623.00624.0016001000500
2017-05-09620.00623.00617.00617.0032001983500
2017-05-08615.00618.00614.00617.0038002340700
2017-05-02611.00617.00611.00615.001400860500
2017-05-01608.00615.00608.00610.001500915800
2017-04-28612.00612.00606.00606.001600974100
2017-04-27612.00612.00612.00612.0010061200
2017-04-26606.00612.00601.00612.00119007210000
2017-04-25605.00617.00605.00617.0033002014700
2017-04-24605.00618.00605.00610.0034002076000
2017-04-21603.00614.00603.00609.0026001579400
2017-04-20610.00610.00608.00609.0025001524100
2017-04-19602.00607.00602.00604.001200724800
2017-04-18605.00607.00603.00607.0019001150600
2017-04-17605.00607.00600.00607.0034002047100
2017-04-14600.00619.00600.00607.001500905700
2017-04-13595.00610.00595.00610.0022001321000
2017-04-12619.00620.00595.00600.0080004872500
2017-04-11620.00624.00619.00619.0054003349500
2017-04-10618.00623.00618.00620.00900558700
2017-04-07615.00620.00615.00620.0018001113000
2017-04-06625.00625.00615.00615.00141008709000
2017-04-05616.00624.00611.00624.0045002765000
2017-04-04619.00625.00615.00616.0030001854400
2017-04-03638.00638.00611.00621.00130008058400
2017-03-31649.00649.00636.00638.0046002946900
2017-03-30630.00650.00630.00650.00143009136800
2017-03-29620.00630.00620.00629.00100006234100
2017-03-28638.00638.00620.00620.0075004712700
2017-03-27630.00635.00627.00628.0081005099500
2017-03-24622.00630.00622.00628.0022001377800
2017-03-23620.00628.00620.00622.0025001562400
2017-03-22620.00630.00620.00621.0054003370200
2017-03-21616.00628.00616.00624.0054003343600
2017-03-17616.00616.00611.00612.0019001165600
2017-03-16610.00615.00610.00611.0022001347200
2017-03-15611.00612.00610.00611.0064003907600
2017-03-14609.00619.00607.00608.0091005577400
2017-03-13630.00630.00608.00608.002030012492500
2017-03-10638.00650.00633.00640.00136008720200
2017-03-09639.00642.00638.00638.0045002875800
2017-03-08635.00642.00635.00636.0087005550600
2017-03-07638.00639.00630.00637.0071004514900
2017-03-06641.00643.00638.00638.0062003968900
2017-03-03634.00644.00634.00642.00114007292400
2017-03-02634.00642.00631.00632.0097006164500
2017-03-01633.00634.00627.00634.0033002076000
2017-02-28627.00633.00625.00633.001500943200
2017-02-27634.00634.00628.00632.0088005559100
2017-02-24623.00635.00623.00634.0044002772100
2017-02-23624.00639.00623.00623.00120007521100
2017-02-22642.00648.00627.00640.0063004038900
2017-02-21645.00654.00625.00641.001800011534200
2017-02-20597.00635.00597.00635.002120013102800
2017-02-17617.00617.00596.00605.0034002051700
2017-02-16608.00609.00595.00595.0053003191900
2017-02-15595.00610.00591.00609.0034002040200
2017-02-14602.00602.00590.00595.0067003993900
2017-02-13619.00620.00584.00605.00113006783700
2017-02-10622.00628.00617.00620.0067004163800
2017-02-09628.00628.00622.00623.0038002373900
2017-02-08623.00628.00619.00628.0082005117200
2017-02-07619.00620.00615.00615.0037002282100
2017-02-06615.00620.00615.00617.0036002224000
2017-02-03611.00615.00608.00615.0061003722800
2017-02-02604.00614.00603.00611.0068004138800
2017-02-01591.00600.00591.00600.0031001851200
2017-01-31590.00592.00585.00592.0038002237700
2017-01-30599.00599.00589.00590.0059003519800
2017-01-27593.00593.00589.00589.00126007467700
2017-01-26595.00597.00584.00593.0058003438000
2017-01-25590.00591.00583.00590.0060003536000
2017-01-24580.00591.00580.00581.0075004411500
2017-01-23585.00590.00577.00588.0068003979900
2017-01-20579.00584.00576.00577.0032001858200
2017-01-19580.00585.00575.00579.0039002260900
2017-01-18572.00572.00570.00570.0024001370200
2017-01-17579.00579.00571.00572.0070004015800
2017-01-16579.00579.00572.00572.0058003329000
2017-01-13573.00575.00571.00573.0040002290000
2017-01-12576.00583.00571.00583.0067003848300
2017-01-11596.00596.00575.00576.00102006024100
2017-01-10585.00585.00573.00576.0069003991000
2017-01-06584.00584.00578.00579.0030001747700
2017-01-05583.00583.00579.00579.001100639200
2017-01-04571.00585.00571.00580.0060003440600
2016-12-30571.00578.00568.00571.0043002454300
2016-12-29575.00582.00571.00571.0034001955700
2016-12-28581.00585.00580.00583.001700988500
2016-12-27588.00588.00581.00584.0088005155800
2016-12-26578.00588.00578.00584.0089005193800
2016-12-22564.00578.00561.00578.003220018351700
2016-12-21560.00564.00554.00560.0039002186300
2016-12-20564.00565.00558.00560.0032001795800
2016-12-19561.00562.00556.00562.00107005996300
2016-12-16565.00565.00552.00561.0024001339200
2016-12-15558.00558.00550.00556.0073004036400
2016-12-14564.00564.00550.00558.00161008934400
2016-12-13565.00566.00558.00561.0059003316700
2016-12-12568.00568.00548.00561.00168009395000
2016-12-09540.00549.00536.00548.0090004883400
2016-12-08536.00551.00535.00545.0096005213700
2016-12-07538.00538.00534.00536.0043002303900
2016-12-06536.00538.00534.00534.00109005836800
2016-12-05527.00532.00527.00530.0074003902700
2016-12-02531.00531.00525.00526.001600843500
2016-12-01521.00531.00521.00526.00118006190500
2016-11-30520.00524.00517.00521.00128006653300
2016-11-29522.00528.00522.00524.00400209900
2016-11-28532.00532.00516.00521.0044002300000
2016-11-25534.00534.00522.00526.0063003326200
2016-11-24530.00534.00522.00534.0020001059800
2016-11-22525.00534.00522.00532.0088004651500
2016-11-21519.00523.00516.00522.0020001040000
2016-11-18521.00523.00513.00514.0025001295000
2016-11-17513.00520.00513.00517.0041002116800
2016-11-16514.00518.00512.00513.001300670700
2016-11-15517.00518.00513.00513.0030001547900
2016-11-14520.00521.00512.00512.001900983600
2016-11-11507.00511.00507.00508.0025001269300
2016-11-10525.00525.00507.00507.0051002659000
2016-11-09514.00514.00494.00494.0073003646500
2016-11-08513.00513.00512.00513.0028001436300
2016-11-07513.00513.00502.00513.0039001985700
2016-11-04510.00513.00494.00512.00139006982400
2016-11-02521.00524.00520.00524.0025001301600
2016-11-01517.00532.00515.00525.0075003927900
2016-10-31521.00521.00517.00517.0031001612300
2016-10-28525.00536.00518.00521.00152007971900
2016-10-27526.00545.00520.00523.004190022048200
2016-10-26549.00549.00535.00539.002200011881500
2016-10-25535.00549.00534.00549.002580013956500
2016-10-24533.00537.00530.00537.002100011223700
2016-10-21532.00533.00529.00530.0059003131600
2016-10-20534.00535.00530.00532.0074003941800
2016-10-19531.00531.00525.00529.00170009007400
2016-10-18529.00532.00523.00527.0035001846400
2016-10-17526.00533.00523.00523.0090004736300
2016-10-14529.00531.00522.00529.0022001158600
2016-10-13531.00535.00525.00527.00130006876900
2016-10-12533.00538.00525.00531.00119006314500
2016-10-11538.00540.00538.00538.0050002691000
2016-10-07539.00540.00535.00536.0027001449300
2016-10-06535.00540.00535.00539.0019001023400
2016-10-05539.00541.00535.00537.0083004466900
2016-10-04545.00545.00532.00539.0032001723400
2016-10-03541.00545.00540.00542.0025001353900
2016-09-30530.00540.00530.00540.0062003330800
2016-09-29531.00537.00530.00537.0058003093100
2016-09-28526.00530.00526.00530.0045002373400
2016-09-27528.00534.00520.00526.00115006055300
2016-09-26525.00529.00522.00525.001300682600
2016-09-23523.00530.00521.00524.0044002307300
2016-09-21520.00520.00508.00517.0032001648300
2016-09-20508.00515.00508.00511.0021001073600
2016-09-16500.00505.00498.00498.001300652500
2016-09-15499.00502.00497.00497.001400697100
2016-09-14504.00504.00499.00499.0055002769900
2016-09-13501.00505.00499.00505.00800400900
2016-09-12503.00503.00498.00500.0034001703600
2016-09-09502.00508.00501.00502.0034001717100
2016-09-08500.00505.00499.00505.0024001205500
2016-09-07498.00502.00498.00500.00133006630200
2016-09-06497.00500.00493.00498.0024001196200
2016-09-05491.00498.00491.00495.0027001334000
2016-09-02490.00491.00486.00491.001100538500
2016-09-01494.00494.00490.00490.0027001331800
2016-08-31485.00490.00485.00490.0080003890100
2016-08-30483.00484.00477.00484.0021001007700
2016-08-29478.00483.00478.00483.0042002015100
2016-08-26477.00477.00477.00477.0010047700
2016-08-25480.00480.00475.00476.0049002345000
2016-08-24484.00484.00480.00480.00300144400
2016-08-23477.00482.00477.00482.0022001050100
2016-08-22482.00485.00481.00485.0027001302700
2016-08-19480.00480.00476.00478.001000477800
2016-08-18480.00481.00480.00480.001800864200
2016-08-17483.00483.00481.00481.001700820300
2016-08-16481.00481.00481.00481.00400192400
2016-08-15484.00484.00476.00481.0040001920600

   ※ 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