[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 
2017-02-211280.001293.001222.001274.00111900141015700
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
2016-06-211271.001350.001271.001330.003330043728900
2016-06-201292.001390.001250.001340.006180082776600
2016-06-171321.001379.001223.001262.006320080460200
2016-06-161400.001401.001207.001261.005740074085700
2016-06-151379.001459.001339.001427.006540091607300
2016-06-141600.001618.001384.001397.0090000130605900
2016-06-131702.001720.001611.001624.003210053257600
2016-06-101773.001780.001721.001725.003470060212300
2016-06-091800.001815.001773.001790.005400096969000
2016-06-081836.001840.001755.001773.00141800255460900
2016-06-071715.001720.001683.001686.003100052696400
2016-06-061730.001734.001692.001705.003850065929900
2016-06-031780.001800.001720.001757.00105100185374800
2016-06-021657.001889.001657.001720.00312500555222000
2016-06-011709.001709.001651.001654.004080068022700
2016-05-311710.001725.001684.001710.004100069668500
2016-05-301645.001770.001627.001750.005530095163800
2016-05-271643.001680.001641.001643.002270037571500
2016-05-261685.001716.001604.001670.004400072597600
2016-05-251691.001710.001631.001645.003590059713900
2016-05-241730.001756.001660.001680.004720080622900
2016-05-231716.001778.001711.001726.005440094529300
2016-05-201765.001788.001728.001760.0069900123422000
2016-05-191765.001765.001698.001705.005750099613300
2016-05-181900.001944.001581.001690.00167000290481600
2016-05-171958.001974.001875.001879.00132000254625400
2016-05-162080.002144.001898.001898.00419400832304200
2016-05-132170.002428.002170.002398.005001001169585200
2016-05-122200.002280.002140.002212.00134100297682600
2016-05-112185.002255.002133.002170.0073000159332500
2016-05-102225.002340.002173.002207.00125600283751600
2016-05-092300.002382.002200.002240.00200300458406300
2016-05-062200.002218.002106.002129.0067300144837000
2016-05-022006.002195.002002.002180.00104200219739800
2016-04-282197.002320.002070.002135.00230400506644200
2016-04-272125.002210.002065.002171.00139200297558900
2016-04-262450.002470.002050.002130.005436001260502900
2016-04-252385.002473.002209.002240.00349800828541900
2016-04-222371.002409.002241.002299.00373500866680500
2016-04-212310.002476.002280.002426.006787001633017200
2016-04-202230.002390.002176.002181.004862001114833500
2016-04-192080.002197.002054.002180.00187400401193000
2016-04-182130.002169.002009.002012.00199300414316700
2016-04-152201.002266.002132.002230.00387100847583600
2016-04-142125.002380.002062.002322.006788001537768900
2016-04-132180.002229.002022.002054.00249300527738500
2016-04-121969.002150.001962.002099.00234000482813300
2016-04-112089.002091.001915.002005.00138600277782900
2016-04-081820.002093.001797.001983.00233200455385400
2016-04-071781.001900.001775.001900.00180100331322000
2016-04-061801.001935.001731.001812.00273600496266500
2016-04-052055.002080.001785.001875.00296600565758400
2016-04-042269.002269.002050.002102.00278400596651700
2016-04-012320.002420.002073.002242.0011670002669477600
2016-03-311852.002102.001810.002102.0013731002732097500
2016-03-301609.001793.001570.001702.00343400587966900
2016-03-291745.001895.001600.001600.005809001027850800
2016-03-283270.003490.003270.003450.00105200355597000
2016-03-253375.003375.003200.003295.0044600146728000
2016-03-243165.003345.003160.003275.0082400268075000
2016-03-233480.003530.003205.003205.00136900463154500
2016-03-223090.003385.002998.003230.00156100492558400
2016-03-183255.003445.003010.003140.00123800397064000
2016-03-173250.003660.003150.003390.004121001373017500
2016-03-163500.003905.003390.003390.0011214004116009000
2016-03-152717.003205.002690.003205.004108001235944200
2016-03-142780.002890.002650.002701.00158800438680300
2016-03-112485.002789.002400.002750.00219300582597300
2016-03-102480.002730.002375.002503.004671001204333000
2016-03-092226.002455.002166.002430.00129800297248400
2016-03-082515.002538.002300.002310.00242800583780400
2016-03-072119.002319.002087.002265.00190100421754700
2016-03-042129.002155.002030.002055.0058000120900100
2016-03-031941.002140.001941.002100.00144100297417700
2016-03-021961.002009.001928.001933.0066800131526200
2016-03-011890.001933.001850.001924.002800052962100
2016-02-291927.001961.001881.001890.004590088221800
2016-02-262048.002048.001880.001897.0068800133216100
2016-02-251821.002174.001751.001972.00293100591186900
2016-02-241749.001833.001730.001781.001830032516700
2016-02-231878.001995.001781.001783.00106700199981900
2016-02-221841.001888.001810.001831.003960073240400
2016-02-191777.001843.001700.001819.0061000108059500
2016-02-181900.001916.001809.001816.005020093179600
2016-02-171990.002044.001794.001835.0068800130656900
2016-02-161857.002150.001831.001950.00120500239400100

   ※ 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