[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 
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
2016-08-12488.00488.00478.00479.001800867800
2016-08-10485.00485.00483.00483.0020096800
2016-08-09485.00485.00483.00485.001900919900
2016-08-08481.00485.00468.00485.0043002047700
2016-08-05485.00485.00480.00480.0052002504000
2016-08-04493.00493.00490.00490.00700344200
2016-08-03490.00493.00486.00493.00135006605900
2016-08-02501.00501.00499.00499.0031001550300
2016-08-0100
2016-07-29510.00510.00500.00500.0020001011800
2016-07-28508.00508.00508.00508.0010050800
2016-07-27512.00512.00510.00510.00700358000
2016-07-26510.00510.00506.00510.0023001167800
2016-07-25507.00510.00507.00510.001000509400
2016-07-22505.00512.00505.00507.0021001066800
2016-07-21505.00505.00505.00505.0010050500
2016-07-20505.00505.00505.00505.00300151500
2016-07-19511.00514.00503.00511.0090004597900
2016-07-15500.00501.00495.00501.0044002195500
2016-07-14497.00505.00497.00505.0095004737200
2016-07-13497.00505.00497.00497.0050002500000
2016-07-12483.00508.00483.00495.0027001361700
2016-07-11476.00481.00476.00480.00700334100
2016-07-08481.00481.00475.00476.0033001575400
2016-07-07496.00496.00488.00488.00300147200
2016-07-06490.00490.00488.00488.00800390800
2016-07-05498.00498.00498.00498.00400199200
2016-07-04488.00503.00488.00497.0041002041100
2016-07-01490.00491.00485.00488.00700342100
2016-06-30491.00494.00484.00494.0042002049000
2016-06-29477.00483.00477.00483.0020096000
2016-06-28474.00474.00470.00472.0039001840400
2016-06-27470.00484.00470.00476.0022001045700
2016-06-24500.00500.00462.00462.00137006541100
2016-06-23497.00515.00495.00498.0022001097700
2016-06-22492.00499.00492.00499.00600296200
2016-06-21489.00492.00489.00492.0056002744500
2016-06-20509.00509.00489.00492.00126006248200
2016-06-17509.00509.00509.00509.00200101800
2016-06-16528.00528.00492.00492.0044002220900
2016-06-15497.00524.00494.00524.00108005392900
2016-06-14529.00529.00492.00500.00176008841700
2016-06-13530.00535.00525.00534.00189009999800
2016-06-10558.00562.00550.00562.00104005786500
2016-06-09561.00563.00561.00562.0019001067800
2016-06-08564.00564.00562.00563.001200675500
2016-06-07565.00565.00553.00557.0042002357200
2016-06-06550.00564.00550.00564.0035001950500
2016-06-03557.00557.00553.00553.001700945100
2016-06-02560.00560.00550.00551.0029001604000
2016-06-01555.00562.00553.00556.0026001448800
2016-05-31564.00564.00555.00555.00600336700
2016-05-30551.00565.00551.00560.001100613800
2016-05-27550.00557.00550.00551.00700386100
2016-05-26550.00559.00550.00550.00400220900
2016-05-25559.00559.00545.00545.0098005381000
2016-05-24559.00559.00559.00559.00900503100
2016-05-23563.00563.00559.00559.00800449000
2016-05-20551.00560.00551.00560.001100611600
2016-05-19550.00555.00549.00549.0093005117300
2016-05-18548.00560.00547.00559.0025001375300
2016-05-17551.00552.00551.00552.0022001214300
2016-05-16546.00556.00546.00550.0038002099600
2016-05-13545.00549.00545.00549.00300164200
2016-05-12553.00553.00543.00545.0023001260100
2016-05-11553.00556.00552.00553.0030001660300
2016-05-10559.00559.00550.00551.0019001051800
2016-05-09540.00555.00540.00547.0024001308200
2016-05-06544.00545.00540.00540.00500271700
2016-05-02548.00548.00535.00539.0089004846500
2016-04-28560.00562.00540.00551.0049002698600
2016-04-27560.00560.00550.00560.00300167000
2016-04-26555.00559.00539.00550.0078004310200
2016-04-25578.00578.00558.00563.0092005199200
2016-04-22563.00573.00561.00573.0064003609600
2016-04-21565.00576.00564.00567.0038002162000
2016-04-20571.00573.00564.00569.0023001310300
2016-04-1900
2016-04-18562.00566.00562.00566.0055003092600
2016-04-15562.00572.00560.00572.0021001183300
2016-04-14574.00574.00562.00562.0020001133400
2016-04-13562.00562.00560.00562.00102005729400
2016-04-12556.00561.00556.00561.00106005895800
2016-04-11561.00561.00553.00560.0024001341100
2016-04-08559.00567.00557.00562.00700393800
2016-04-07566.00568.00560.00567.0019001071800
2016-04-06565.00572.00550.00566.00137007691000
2016-04-05599.00600.00575.00575.0022001285900
2016-04-04574.00639.00574.00585.0069004131400
2016-04-01593.00594.00572.00574.0055003207400
2016-03-31585.00592.00579.00592.00119006947000
2016-03-30584.00590.00583.00583.00101005914900
2016-03-29576.00580.00575.00580.001300751100
2016-03-28571.00585.00570.00570.0078004459300
2016-03-25567.00571.00567.00569.0021001193600
2016-03-24578.00578.00575.00575.00200115300
2016-03-23587.00588.00575.00575.0027001571300
2016-03-22566.00580.00566.00580.00400230100
2016-03-18565.00574.00565.00565.00900511100
2016-03-17569.00585.00569.00575.001500867000
2016-03-16573.00573.00573.00573.0010057300
2016-03-15578.00578.00573.00573.0018001033700
2016-03-14588.00588.00571.00578.00700406200
2016-03-11566.00571.00566.00569.0029001652800
2016-03-10569.00569.00569.00569.0010056900
2016-03-09568.00569.00565.00569.001000567900
2016-03-08577.00597.00557.00590.0033001904200
2016-03-07580.00580.00567.00577.001000574800
2016-03-04569.00580.00569.00580.0053003049100
2016-03-03564.00569.00564.00569.0033001869400
2016-03-02561.00564.00561.00563.0025001405900
2016-03-01551.00561.00551.00561.00500276500
2016-02-29548.00550.00548.00550.00500274200
2016-02-26555.00560.00543.00548.0021001163800
2016-02-25555.00555.00555.00555.00500277500
2016-02-24555.00560.00540.00549.001500834900
2016-02-23561.00561.00560.00560.0023001288300
2016-02-22560.00568.00560.00568.001700953600
2016-02-19550.00560.00550.00560.001500834500
2016-02-18549.00550.00549.00550.00800439700
2016-02-17543.00543.00542.00543.0026001411600
2016-02-16532.00544.00531.00544.0027001454900
2016-02-15515.00545.00515.00544.00137007237800
2016-02-12532.00532.00494.00525.00166008446500
2016-02-10552.00570.00541.00541.0032001756000
2016-02-09559.00559.00555.00555.00900501700
2016-02-08575.00575.00571.00574.00700402000
2016-02-05560.00567.00560.00567.0021001176700
2016-02-04576.00576.00558.00558.0091005163800
2016-02-03590.00590.00576.00586.0034001982700
2016-02-02600.00602.00598.00602.0072004321500
2016-02-01624.00626.00600.00600.00116007113900
2016-01-29556.00590.00556.00587.0028001626300
2016-01-28568.00568.00553.00553.0025001396500
2016-01-27561.00568.00561.00568.00300169000
2016-01-26556.00561.00545.00550.0087004846300
2016-01-25550.00556.00550.00556.0088004872500
2016-01-22540.00555.00540.00555.001200654100
2016-01-21560.00571.00532.00533.0044002437600
2016-01-20572.00577.00560.00560.0044002501400
2016-01-19592.00592.00591.00591.00700413900
2016-01-18585.00585.00580.00582.002020011783000
2016-01-15589.00589.00585.00585.001000587800
2016-01-14590.00590.00567.00578.0052002988100
2016-01-13582.00599.00582.00590.00600354200
2016-01-12609.00609.00582.00582.0047002835200
2016-01-08605.00605.00589.00589.0046002745100
2016-01-07606.00606.00605.00605.00300181700
2016-01-06620.00625.00595.00596.0080004860200
2016-01-05600.00616.00598.00613.0046002815800
2016-01-04612.00612.00600.00601.001300791200
2015-12-30597.00612.00597.00612.0024001448200
2015-12-29597.00601.00596.00601.0041002459000
2015-12-28580.00592.00580.00582.0032001867400
2015-12-25569.00580.00569.00580.002270013104300
2015-12-24593.00595.00564.00566.001890011009900
2015-12-22612.00612.00592.00597.002150012953700
2015-12-21615.00616.00609.00612.0034002082700
2015-12-18620.00630.00615.00615.0092005718900
2015-12-17624.00629.00619.00629.0026001625200
2015-12-16622.00626.00616.00618.0039002416700
2015-12-15625.00630.00617.00622.0041002554100
2015-12-14644.00644.00620.00635.002790017720500
2015-12-11660.00664.00651.00657.0047003101100
2015-12-10658.00658.00646.00651.0016001038900
2015-12-09661.00661.00655.00658.0039002571500
2015-12-08679.00679.00661.00669.0055003701700
2015-12-07684.00684.00662.00669.0044002952300
2015-12-04665.00674.00657.00674.0037002453600
2015-12-03672.00687.00666.00685.0059003978600

   ※ 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