[3300 東証マザーズ] AMBITION 日足 時系列データ

[3300 東証マザーズ] AMBITION (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221391.001469.001372.001430.005750082066700
2017-11-211395.001417.001364.001393.002100029123700
2017-11-201401.001409.001382.001391.001590022182400
2017-11-171324.001440.001322.001401.004030055439600
2017-11-161310.001344.001310.001324.002450032503400
2017-11-151456.001456.001304.001304.00120400162913800
2017-11-141625.001625.001475.001486.0099200150494000
2017-11-131650.001664.001583.001594.0064900104630100
2017-11-101501.001650.001501.001650.0075200118857000
2017-11-091553.001575.001494.001527.003770058265900
2017-11-081550.001578.001523.001549.003390052766800
2017-11-071503.001548.001495.001539.003800057929200
2017-11-061536.001536.001500.001515.001370020771900
2017-11-021510.001515.001488.001510.001450021764700
2017-11-011556.001567.001500.001510.005540085247000
2017-10-311527.001559.001497.001520.004880074038400
2017-10-301500.001547.001493.001522.006410097335300
2017-10-271488.001511.001466.001486.002650039516300
2017-10-261441.001490.001438.001488.002450035965700
2017-10-251441.001465.001441.001453.001690024525000
2017-10-241472.001472.001436.001467.00870012660600
2017-10-231459.001482.001433.001478.001290018852900
2017-10-201448.001488.001386.001433.001950028063300
2017-10-191503.001525.001449.001455.003590053190500
2017-10-181497.001536.001496.001503.004020060658700
2017-10-171510.001534.001487.001505.004340065375700
2017-10-161485.001572.001444.001509.00129200197247900
2017-10-131464.001480.001428.001478.005660082163500
2017-10-121422.001585.001405.001498.00323800481101100
2017-10-111332.001393.001326.001388.0074400101221300
2017-10-101307.001330.001285.001330.001650021565800
2017-10-061256.001320.001250.001294.005500070585600
2017-10-051310.001310.001276.001290.001920024787400
2017-10-041303.001355.001280.001280.004900063860600
2017-10-031406.001425.001292.001304.00134100180571100
2017-10-021389.001410.001317.001390.0082700113836900
2017-09-291270.001394.001261.001359.00146600194844300
2017-09-281188.001284.001182.001284.0080900101060700
2017-09-271147.001172.001147.001166.001210014028800
2017-09-261140.001149.001129.001148.00880010043100
2017-09-251121.001148.001121.001147.0054006177800
2017-09-221121.001137.001115.001137.001190013376400
2017-09-211141.001156.001117.001136.001360015481500
2017-09-201179.001179.001154.001163.0071008258600
2017-09-191155.001183.001153.001177.001010011845900
2017-09-151168.001175.001145.001165.001410016362900
2017-09-141140.001183.001135.001141.001200013761900
2017-09-131065.001180.001065.001179.003190036147200
2017-09-121060.001079.001045.001060.001180012567500
2017-09-111019.001062.001018.001049.002340024153700
2017-09-081006.001022.001006.001007.001020010317400
2017-09-071036.001040.001021.001034.001080011117000
2017-09-061005.001050.001005.001035.001870019126600
2017-09-051119.001122.001050.001058.002180023537400
2017-09-041140.001157.001107.001130.001520017172500
2017-09-011160.001160.001138.001159.0068007826600
2017-08-311154.001154.001140.001151.0048005505700
2017-08-301178.001178.001150.001153.0054006240400
2017-08-291193.001193.001166.001168.0075008878900
2017-08-281155.001195.001155.001195.00970011351700
2017-08-251142.001154.001142.001154.0033003784300
2017-08-241150.001152.001143.001148.0026002988000
2017-08-231150.001152.001148.001148.0022002530100
2017-08-221149.001151.001128.001139.00960010993800
2017-08-211157.001157.001126.001150.001490017047800
2017-08-181152.001155.001127.001139.0066007534100
2017-08-171157.001157.001133.001143.0064007330300
2017-08-161159.001159.001140.001147.0046005272600
2017-08-151175.001195.001135.001144.002140024928900
2017-08-141132.001170.001089.001154.001390015741500
2017-08-101196.001196.001133.001151.001130013149800
2017-08-091180.001200.001130.001184.001310015357300
2017-08-081175.001191.001159.001180.003000035250000
2017-08-071135.001135.001102.001119.001270014210000
2017-08-041136.001137.001131.001131.0013001473100
2017-08-031139.001149.001130.001135.0075008563800
2017-08-021116.001128.001100.001128.001200013333700
2017-08-011172.001177.001112.001116.001420016075300
2017-07-311200.001203.001168.001170.001450017117000
2017-07-281222.001225.001201.001206.001060012873300
2017-07-271235.001238.001228.001237.00910011221300
2017-07-261228.001240.001227.001240.0061007515700
2017-07-251212.001239.001212.001225.0046005631700
2017-07-241225.001231.001212.001214.00950011619900
2017-07-211212.001225.001212.001225.0048005855500
2017-07-201214.001219.001211.001211.0068008251000
2017-07-191227.001227.001209.001212.0062007511800
2017-07-181233.001239.001210.001239.001100013471000
2017-07-141212.001263.001212.001237.002880035563400
2017-07-131223.001247.001209.001210.001210014780000
2017-07-121241.001255.001224.001225.0063007839500
2017-07-111260.001261.001240.001257.0080009992500
2017-07-101216.001258.001216.001258.001370017043100
2017-07-071221.001237.001212.001227.0076009307300
2017-07-061202.001219.001199.001206.0081009757200
2017-07-051220.001222.001208.001209.0067008129600
2017-07-041240.001240.001201.001214.00850010375300
2017-07-031212.001239.001210.001237.0070008571200
2017-06-301218.001230.001199.001212.0059007166900
2017-06-291219.001219.001186.001218.001490017953800
2017-06-281226.001228.001201.001221.001810022040600
2017-06-271247.001253.001225.001236.0065008053700
2017-06-261216.001265.001216.001247.001300016139100
2017-06-231213.001245.001213.001215.001520018621400
2017-06-221237.001237.001205.001221.0069008412400
2017-06-211231.001237.001210.001228.001240015213300
2017-06-201250.001250.001229.001241.001590019650100
2017-06-191245.001255.001226.001250.001210015042700
2017-06-161233.001263.001220.001263.001360016888300
2017-06-151264.001271.001211.001254.003670045778200
2017-06-141300.001321.001277.001294.002320030146200
2017-06-131263.001297.001235.001291.003050038536700
2017-06-121420.001500.001260.001260.00339000473716600
2017-06-091200.001210.001186.001210.002920034949100
2017-06-081165.001230.001165.001186.006770080905300
2017-06-071107.001122.001101.001122.0062006877300
2017-06-061139.001142.001105.001107.001300014547100
2017-06-051147.001153.001132.001139.0044005022100
2017-06-021149.001158.001130.001146.0071008113800
2017-06-011146.001171.001127.001164.001480016995700
2017-05-311159.001159.001126.001147.0074008432400
2017-05-301152.001166.001134.001149.0065007479200
2017-05-291146.001154.001146.001152.0021002414100
2017-05-261146.001166.001124.001145.002730031220000
2017-05-251168.001197.001168.001176.0060007077400
2017-05-241199.001200.001162.001176.0083009865600
2017-05-231163.001171.001137.001150.0061007036300
2017-05-221159.001160.001140.001160.0072008269700
2017-05-191136.001159.001133.001138.0059006763300
2017-05-181080.001143.001080.001141.001550017155300
2017-05-171200.001200.001160.001170.001160013610700
2017-05-161206.001206.001153.001195.002400028259300
2017-05-151230.001248.001215.001236.00980012040000
2017-05-121261.001261.001202.001257.002000024542600
2017-05-111289.001289.001230.001249.001680021169800
2017-05-101250.001289.001248.001289.002680033933900
2017-05-091220.001257.001209.001254.001840022666700
2017-05-081186.001209.001181.001208.001110013289700
2017-05-021179.001179.001155.001172.00940010995800
2017-05-011143.001166.001143.001152.0040004600800
2017-04-281159.001167.001152.001167.00890010320800
2017-04-271154.001169.001143.001169.00960011090200
2017-04-261136.001157.001131.001141.00980011200100
2017-04-251111.001145.001101.001132.001800020236500
2017-04-241178.001178.001085.001085.001150012746800
2017-04-211192.001192.001129.001130.001660019097000
2017-04-201142.001170.001131.001162.001600018429100
2017-04-191081.001140.001081.001115.001620018109900
2017-04-181086.001117.001080.001102.0077008422400
2017-04-171004.001087.001004.001068.001500015838400
2017-04-141036.001061.001027.001033.001030010748600
2017-04-131015.001057.00998.001057.002080021454100
2017-04-121052.001060.001007.001021.003150032438900
2017-04-111111.001112.001066.001104.002210024145800
2017-04-101144.001162.001134.001136.0083009516600
2017-04-071122.001164.001088.001144.002250025361100
2017-04-061200.001200.001090.001140.003540040050800
2017-04-051215.001261.001150.001202.003630043030900
2017-04-041275.001294.001210.001237.003120039363500
2017-04-031305.001305.001273.001282.001650021203000
2017-03-311297.001328.001287.001306.001150015001000
2017-03-301339.001339.001306.001307.001400018469500
2017-03-291300.001338.001300.001318.001760023179400
2017-03-281333.001335.001271.001274.002590033591000
2017-03-271375.001379.001303.001303.003990053106800
2017-03-241322.001395.001315.001390.004620062568100
2017-03-231310.001325.001301.001308.002410031573900
2017-03-221281.001330.001275.001329.002660034588100
2017-03-211263.001340.001260.001321.005080066482500
2017-03-171260.001282.001260.001260.002580032601400
2017-03-161245.001286.001236.001270.003460043569500
2017-03-151334.001341.001250.001252.0085100109131800
2017-03-141316.001367.001316.001341.007220096971900
2017-03-131421.001435.001332.001335.00212700295233600
2017-03-101580.001589.001450.001478.00298300451864800
2017-03-091503.001680.001468.001610.00485200762484700
2017-03-081497.001550.001447.001464.00167700251288500
2017-03-071470.001499.001405.001499.00101000146454700
2017-03-061499.001558.001429.001494.00262800390855500
2017-03-031335.001450.001306.001450.00235200327495200
2017-03-021370.001370.001325.001334.003380045492800
2017-03-011325.001378.001301.001347.005460072441300
2017-02-281380.001400.001307.001343.0087000117563100
2017-02-271302.001419.001301.001405.00195300269246200
2017-02-241278.001330.001260.001330.00142400186480800
2017-02-231270.001274.001241.001266.002940036833400
2017-02-221274.001310.001240.001275.006090077795400
2017-02-211280.001293.001222.001274.00111900141015700
2017-02-201168.001225.001168.001201.004460053354900
2017-02-171140.001170.001122.001168.002460028246300
2017-02-161161.001179.001131.001136.005200059991200
2017-02-151225.001230.001165.001187.005680067412300
2017-02-141241.001241.001187.001213.004790058423400
2017-02-131208.001246.001160.001229.005940071304300
2017-02-101212.001228.001180.001193.007040084367200
2017-02-091290.001290.001231.001240.004830060530500
2017-02-081311.001333.001208.001240.00192100241645000
2017-02-071150.001350.001143.001350.00184600230154900
2017-02-061161.001165.001121.001135.003100035381900
2017-02-031166.001189.001116.001138.003570040809200
2017-02-021206.001250.001158.001163.003520042206100
2017-02-011220.001220.001181.001204.004940059146800
2017-01-311245.001251.001209.001226.005110062635000
2017-01-301321.001340.001236.001265.006780086359300
2017-01-271358.001377.001284.001310.00139000184840200
2017-01-261321.001440.001292.001400.00354700487698400
2017-01-251117.001300.001117.001231.00191500234363100
2017-01-241150.001150.001105.001117.005530062409400
2017-01-231145.001221.001128.001150.00121500142837900
2017-01-201236.001300.001143.001175.00317400383374300
2017-01-191448.001538.001235.001275.00508700694037200
2017-01-181220.001397.001220.001388.00719000945901200
2017-01-171038.001326.001030.001196.00759600912937800
2017-01-16921.001068.00921.001068.00218500228003200
2017-01-13915.00924.00910.00918.00101009266800
2017-01-12932.00959.00921.00928.0094008756900
2017-01-11981.00981.00911.00935.001540014619600
2017-01-10960.00985.00956.00976.003120030299600
2017-01-06942.00946.00934.00943.0069006497900
2017-01-05920.00942.00920.00942.001200011180400
2017-01-04933.00948.00918.00926.001430013313200
2016-12-30902.00930.00902.00918.001280011767300
2016-12-29910.00912.00893.00902.0047004254200
2016-12-28895.00919.00890.00911.001180010690600
2016-12-27913.00920.00899.00904.001770016041100
2016-12-26913.00918.00908.00913.001450013232500
2016-12-22932.00937.00908.00908.001650015186400
2016-12-21995.001000.00935.00947.004170040450000
2016-12-20942.001013.00923.00987.00171500166957500
2016-12-19885.00903.00885.00897.001180010557400
2016-12-16875.00893.00874.00883.001460012911400
2016-12-15890.00890.00879.00888.0091008072700
2016-12-14885.00891.00885.00891.0071006298400
2016-12-13868.00898.00868.00885.002000017634800
2016-12-12887.00900.00860.00874.001530013487400
2016-12-09891.00895.00886.00886.00108009614400
2016-12-08900.00917.00899.00906.001120010168100
2016-12-07908.00917.00900.00900.001410012790500
2016-12-06919.00921.00913.00917.0037003390900
2016-12-05965.00965.00920.00920.0040003753800
2016-12-02938.00957.00935.00935.001430013458500
2016-12-01970.00980.00940.00940.002190021188900
2016-11-30930.00970.00930.00950.002960028149300
2016-11-29930.00940.00925.00930.0083007711800
2016-11-28900.00952.00900.00945.003030028473500
2016-11-25909.00920.00890.00903.005390049027500
2016-11-24969.00969.00914.00946.003640034271500
2016-11-22970.00993.00960.00970.003920037927700
2016-11-211000.001015.00967.00998.00105300104476100
2016-11-181020.001040.00941.00967.00496200496658800

   ※ 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