[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 
2017-06-271247.001253.001225.001236.0065008053700
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
2016-11-17950.00950.00950.00950.0010060095570000
2016-11-16735.00841.00735.00800.006020047013900
2016-11-15796.00796.00750.00750.003660028235200
2016-11-14827.00827.00800.00816.00120009721500
2016-11-11843.00843.00803.00812.001410011619900
2016-11-10818.00854.00815.00852.002550021075700
2016-11-09888.00888.00766.00790.004290034853200
2016-11-08889.00889.00873.00873.0076006695200
2016-11-07872.00897.00872.00878.001240010905900
2016-11-04895.00895.00850.00854.001530013163500
2016-11-02918.00918.00897.00897.001680015203100
2016-11-01919.00930.00918.00918.0077007086100
2016-10-31914.00923.00914.00916.0080007354500
2016-10-28937.00937.00923.00923.0070006495500
2016-10-27936.00936.00927.00930.0049004573000
2016-10-26940.00941.00921.00921.002250020965600
2016-10-25925.00926.00908.00911.002480022786900
2016-10-24932.00938.00928.00932.0066006158400
2016-10-21930.00935.00928.00929.002010018700200
2016-10-20945.00949.00937.00946.001450013671700
2016-10-19945.00948.00931.00945.001300012235600
2016-10-18940.00957.00931.00936.001420013347600
2016-10-17957.00970.00935.00935.001890017917800
2016-10-14984.00984.00962.00962.001250012177300
2016-10-13990.00994.00982.00984.001300012852100
2016-10-12998.001000.00990.00991.001270012618700
2016-10-111000.001004.00997.00998.0053005299500
2016-10-07996.001000.00994.00996.001090010858500
2016-10-061006.001006.00997.001000.001060010607900
2016-10-05996.001006.00995.001006.0047004708500
2016-10-04997.001002.00993.00996.002130021242500
2016-10-031000.001010.00997.001003.002370023744000
2016-09-301003.001010.001001.001001.0076007633400
2016-09-291005.001007.00997.001001.001740017417900
2016-09-281000.001010.00996.001002.001630016286900
2016-09-271009.001011.001000.001002.001780017856100
2016-09-261010.001039.001006.001011.001310013318600
2016-09-231001.001010.001000.001007.002590025992600
2016-09-211016.001025.001000.001008.001100011089200
2016-09-201015.001022.00996.001006.001630016391800
2016-09-161019.001040.001019.001026.001220012596200
2016-09-151065.001072.001010.001023.001740018037000
2016-09-141081.001100.001064.001064.001500016198900
2016-09-131084.001110.001076.001077.001520016458600
2016-09-121046.001147.001046.001074.004480048693600
2016-09-091050.001059.001036.001050.0087009104400
2016-09-081057.001075.001042.001050.001600016874900
2016-09-071020.001051.001011.001038.002690027616200
2016-09-061012.001030.001005.001011.001270012879600
2016-09-051018.001050.001000.001024.002720027766500
2016-09-021000.001020.001000.001000.0072007250200
2016-09-01985.001020.00984.001000.001850018564400
2016-08-311017.001026.00977.00999.003190031914100
2016-08-301030.001059.001002.001021.001920019718500
2016-08-291020.001041.001020.001030.0091009378200
2016-08-261082.001082.001040.001050.002350024691700
2016-08-251085.001086.001064.001074.001100011833300
2016-08-241080.001092.001080.001092.0058006291900
2016-08-231075.001100.001061.001079.001360014729800
2016-08-221086.001100.001051.001064.001690018153100
2016-08-191100.001100.001073.001086.0086009320100
2016-08-181070.001130.001050.001070.002880030990400
2016-08-171076.001091.001068.001070.002430026106300
2016-08-161125.001130.001091.001099.003880042842000
2016-08-151190.001193.001100.001139.007600086558900
2016-08-121220.001280.001220.001280.001910023869600
2016-08-101227.001248.001213.001223.001170014372300
2016-08-091200.001260.001193.001226.001930023628800
2016-08-081346.001346.001207.001223.003470043430700
2016-08-051310.001435.001270.001286.00119400160174700
2016-08-041250.001285.001202.001206.002440029835600
2016-08-031300.001300.001218.001250.003620045502800
2016-08-021334.001380.001327.001331.003330044662200
2016-08-011370.001468.001350.001364.00103900145350300
2016-07-291210.001443.001143.001403.00195300260616900
2016-07-281317.001370.001192.001240.00134800169781700
2016-07-271208.001429.001191.001380.00314400419627500
2016-07-261130.001210.001130.001155.004130048397600
2016-07-251057.001118.001057.001109.001090011859400
2016-07-221080.001110.001052.001053.0089009535600
2016-07-211080.001120.001076.001090.001390015275400
2016-07-201068.001128.001065.001080.001780019354000
2016-07-191100.001167.001086.001098.001090012123500
2016-07-151170.001173.001060.001109.003200036013700
2016-07-141150.001182.001146.001179.001700019832900
2016-07-131166.001188.001140.001141.002340027210300
2016-07-121144.001175.001134.001156.001610018608300
2016-07-111128.001149.001100.001125.001520017109700
2016-07-081093.001123.001031.001065.002360025312200
2016-07-071180.001194.001111.001123.002220025320400
2016-07-061190.001200.001130.001167.004040047247800
2016-07-051255.001269.001210.001220.004680057789500
2016-07-041234.001300.001202.001293.004100051561600
2016-07-011260.001260.001210.001246.002780034353200
2016-06-301202.001293.001202.001233.005110064222100
2016-06-291205.001254.001200.001200.004280052562900
2016-06-281155.001246.001130.001201.003010036079200
2016-06-271154.001210.001138.001138.006410074824300
2016-06-241382.001382.00992.001099.00165300180104000
2016-06-231230.001298.001229.001292.002590032462600
2016-06-221300.001310.001255.001260.003430043788600

   ※ 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