[3311 東証マザーズ] アップガレー 日足 時系列データ

[3311 東証マザーズ] アップガレー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-2349650.0049650.0049550.0049550.00743670000
2012-04-2049650.0049650.0049600.0049600.0020992900
2012-04-1949650.0049650.0049650.0049650.004198600
2012-04-1849650.0049650.0049650.0049650.009446850
2012-04-1749650.0049650.0049650.0049650.007347550
2012-04-1649600.0049950.0049600.0049950.0012597050
2012-04-1349650.0049650.0049600.0049600.0016794100
2012-04-1249650.0049650.0049650.0049650.00149650
2012-04-1149650.0049650.0049650.0049650.00299300
2012-04-1000
2012-04-0949650.0049650.0049650.0049650.0013645450
2012-04-0600
2012-04-0549650.0049650.0049650.0049650.00149650
2012-04-0449650.0049650.0049600.0049650.003148900
2012-04-0349600.0049650.0049600.0049650.004198500
2012-04-0249550.0049550.0049550.0049550.00299100
2012-03-3049550.0049550.0049550.0049550.006297300
2012-03-2949500.0049500.0049500.0049500.0012594000
2012-03-2849500.0049550.0049500.0049550.008396100
2012-03-2749550.0049550.0049450.0049450.0014693200
2012-03-2649500.0049500.0049400.0049450.0010494350
2012-03-2300
2012-03-2200
2012-03-2149950.0049950.0049400.0049950.008396300
2012-03-1900
2012-03-1649400.0049400.0049400.0049400.00149400
2012-03-1500
2012-03-1449400.0049400.0049400.0049400.008395200
2012-03-1349450.0049450.0049400.0049400.0019938800
2012-03-1200
2012-03-0900
2012-03-0849400.0049400.0049400.0049400.00298800
2012-03-0749400.0049400.0049400.0049400.00298800
2012-03-0600
2012-03-0549400.0049400.0049400.0049400.00149400
2012-03-0249400.0049500.0049400.0049500.0011544400
2012-03-0100
2012-02-2949400.0049400.0049400.0049400.004197600
2012-02-2849400.0049400.0049400.0049400.00298800
2012-02-2749500.0049500.0049500.0049500.006297000
2012-02-2449500.0049500.0049500.0049500.00149500
2012-02-2349400.0050000.0049350.0050000.007346300
2012-02-2200
2012-02-2149500.0049500.0049300.0049350.0020986250
2012-02-2052500.0052500.0049500.0049500.002102000
2012-02-1749500.0049500.0049500.0049500.00149500
2012-02-1600
2012-02-1500
2012-02-1400
2012-02-1349500.0049500.0049300.0049300.003148100
2012-02-1049450.0049500.0049450.0049500.004197900
2012-02-0900
2012-02-0800
2012-02-0749500.0049500.0049500.0049500.00149500
2012-02-0600
2012-02-0349300.0049400.0049300.0049350.007345350
2012-02-0249300.0049300.0049250.0049250.008394350
2012-02-0149300.0049300.0049300.0049300.00298600
2012-01-3149300.0049300.0049300.0049300.005246500
2012-01-3049250.0049250.0049250.0049250.006295500
2012-01-2749250.0049250.0049250.0049250.003147750
2012-01-2649250.0049250.0049250.0049250.005246250
2012-01-2500
2012-01-2449400.0049400.0049200.0049200.0010492250
2012-01-2349100.0049850.0049100.0049100.0011541150
2012-01-2049150.0049150.0049100.0049100.008392950
2012-01-1949850.0049900.0049850.0049850.00592941750
2012-01-1849850.0049900.0049850.0049850.00442193850
2012-01-1749850.0049900.0049850.0049850.008399000
2012-01-1649900.0049900.0049850.0049850.0019947350
2012-01-1349850.0049900.0049850.0049900.00492444200
2012-01-1249900.0049900.0049850.0049850.00291445800
2012-01-1149850.0049900.0049850.0049900.0015747850
2012-01-1049800.0049850.0049800.0049850.00542690800
2012-01-0649850.0049850.0049800.0049850.00251245950
2012-01-0549800.0049850.0049800.0049850.00623088100
2012-01-0449850.0049850.0049800.0049850.00844187150
2011-12-3049850.0049850.0049850.0049850.008398800
2011-12-2949850.0049850.0049850.0049850.001417028850
2011-12-2849800.0049850.0049800.0049850.00944684750
2011-12-2749800.0049800.0049800.0049800.00211045800
2011-12-2649800.0049850.0049800.0049800.001286374450
2011-12-2249800.0049800.0049800.0049800.00422091600
2011-12-2149800.0049800.0049800.0049800.00994930200
2011-12-2049800.0049800.0049750.0049800.00934630350
2011-12-1949800.0049850.0049800.0049800.0030315090900
2011-12-1649800.0049800.0049800.0049800.00874332600
2011-12-1549800.0049850.0049800.0049800.00693436300
2011-12-1449800.0049800.0049750.0049800.00502489050
2011-12-1349800.0049800.0049750.0049800.001346672100
2011-12-1249800.0049800.0049800.0049800.00422091600
2011-12-0949750.0049850.0049750.0049800.0034317080200
2011-12-0849750.0049750.0049700.0049750.00123661473400
2011-12-0749700.0050000.0049700.0049750.00106252812800
2011-12-0646100.0046100.0046100.0046100.00562581600
2011-12-0539100.0039100.0039100.0039100.00139100
2011-12-0240500.0040500.0040500.0040500.005202500
2011-12-0100
2011-11-3000
2011-11-2940000.0040000.0040000.0040000.003120000
2011-11-2840000.0040000.0040000.0040000.00140000
2011-11-2538500.0039500.0038500.0039500.00278000
2011-11-2400
2011-11-2200
2011-11-2100
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-1436450.0037850.0036000.0037850.003110300
2011-11-1140000.0040000.0039950.0039950.008319950
2011-11-1040000.0040000.0040000.0040000.0014560000
2011-11-0939000.0039000.0038650.0038650.008309650
2011-11-0840300.0040300.0039600.0039700.006239200
2011-11-0700
2011-11-0441000.0041000.0041000.0041000.00141000
2011-11-0240200.0040200.0040200.0040200.00140200
2011-11-0140900.0040900.0040900.0040900.00140900
2011-10-3138700.0042100.0038700.0042100.00501971050
2011-10-2838100.0038200.0038100.0038200.006228800
2011-10-2737200.0038000.0037200.0038000.0026974400
2011-10-2636850.0037200.0036850.0037200.00274050
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-2035500.0035500.0035500.0035500.00135500
2011-10-1935000.0035000.0035000.0035000.00135000
2011-10-1800
2011-10-1700
2011-10-1434500.0034500.0034500.0034500.003103500
2011-10-1334000.0034000.0034000.0034000.00268000
2011-10-1200
2011-10-1100
2011-10-0734000.0034000.0034000.0034000.00134000
2011-10-0600
2011-10-0500
2011-10-0400
2011-10-0334700.0034700.0034700.0034700.007242900
2011-09-3000
2011-09-2900
2011-09-2800
2011-09-2700
2011-09-2632600.0033300.0032600.0032600.007230800
2011-09-2233300.0033300.0033300.0033300.00133300
2011-09-2100
2011-09-2000
2011-09-1635000.0035000.0035000.0035000.00135000
2011-09-1532400.0035000.0032400.0035000.00267400
2011-09-1433500.0034500.0033500.0034500.003102500
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-0833500.0035250.0033500.0034000.00331109200
2011-09-0734000.0034000.0034000.0034000.0010340000
2011-09-0600
2011-09-0500
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-3032800.0033950.0032800.0033850.007235150
2011-08-2933400.0033400.0029900.0032600.009288300
2011-08-2634950.0034950.0034950.0034950.00269900
2011-08-2532850.0032850.0032850.0032850.00132850
2011-08-2400
2011-08-2332800.0032800.0032800.0032800.00132800
2011-08-2235500.0035500.0032350.0032350.0017583300
2011-08-1936700.0036700.0035500.0035500.0010356200
2011-08-1800
2011-08-1737000.0037000.0036800.0036800.00273800
2011-08-1600
2011-08-1539950.0039950.0037950.0038000.0018693050
2011-08-1237300.0037300.0037300.0037300.003111900
2011-08-1100
2011-08-1036700.0036700.0036700.0036700.00136700
2011-08-0935600.0037100.0034300.0037100.0014497200
2011-08-0835700.0035700.0035700.0035700.00271400
2011-08-0536000.0036000.0035600.0035800.003107400
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-0137150.0037150.0037150.0037150.00137150
2011-07-2936450.0036450.0036450.0036450.00136450
2011-07-2835300.0035300.0035300.0035300.00135300
2011-07-2735300.0035300.0035300.0035300.004141200
2011-07-2636350.0036350.0035400.0035400.005180800
2011-07-2535200.0035200.0035200.0035200.00135200
2011-07-2235300.0035300.0035200.0035200.004141000
2011-07-2100
2011-07-2035400.0035400.0035400.0035400.00270800
2011-07-1936400.0036400.0035400.0035400.006214700
2011-07-1536000.0036500.0036000.0036500.009326600
2011-07-1436000.0036150.0036000.0036150.004144450
2011-07-1336000.0036000.0036000.0036000.004144000
2011-07-1236700.0036700.0036700.0036700.00273400
2011-07-1136700.0036700.0036700.0036700.00136700
2011-07-0800
2011-07-0735900.0036000.0035900.0036000.008287900
2011-07-0600
2011-07-0535900.0035900.0035900.0035900.003107700
2011-07-0400
2011-07-0100
2011-06-3035750.0035900.0035750.0035900.003107550
2011-06-2935700.0035700.0035700.0035700.00135700
2011-06-2800
2011-06-2738400.0038400.0035700.0035700.00274100
2011-06-2400
2011-06-2300
2011-06-2237000.0037000.0037000.0037000.00137000
2011-06-2100
2011-06-2000
2011-06-1700
2011-06-1600
2011-06-1536000.0036000.0036000.0036000.00136000
2011-06-1436000.0036000.0036000.0036000.004144000
2011-06-1335700.0035700.0035700.0035700.00271400
2011-06-1000
2011-06-0936500.0036500.0036500.0036500.00136500
2011-06-0800
2011-06-0736000.0036500.0036000.0036500.0011396500
2011-06-0636500.0036500.0036500.0036500.00136500
2011-06-0336450.0036450.0036450.0036450.006218700
2011-06-0237850.0037850.0037850.0037850.00137850
2011-06-0100
2011-05-3137800.0037800.0037800.0037800.006226800
2011-05-3000
2011-05-2700
2011-05-2637700.0037800.0037700.0037800.00275500
2011-05-2537000.0037000.0037000.0037000.00137000
2011-05-2400
2011-05-2300
2011-05-2036600.0036600.0036600.0036600.00273200
2011-05-1900
2011-05-1836550.0036600.0036550.0036600.004146300
2011-05-1700
2011-05-1636200.0036550.0036200.0036550.009326500
2011-05-1338300.0038300.0038300.0038300.00138300
2011-05-1200
2011-05-1138000.0039000.0038000.0039000.0016609000
2011-05-1000
2011-05-0935900.0039800.0035900.0039800.00275700
2011-05-0600
2011-05-0200
2011-04-2800
2011-04-2736050.0036050.0036050.0036050.00136050
2011-04-2638850.0038850.0038850.0038850.003116550
2011-04-2537650.0037650.0037650.0037650.00137650
2011-04-2200
2011-04-2100
2011-04-2000
2011-04-1900

   ※ 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