[3474 東証マザーズ] G-FACTORY 日足 時系列データ

[3474 東証マザーズ] G-FACTORY (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22941.00943.00924.00935.001080010068500
2017-09-21946.00955.00944.00944.0088008341600
2017-09-20963.00963.00947.00950.0089008488200
2017-09-19954.00965.00951.00958.0087008327100
2017-09-15938.00955.00935.00954.0086008152700
2017-09-14950.00958.00940.00940.001180011198200
2017-09-13964.00970.00945.00949.002030019444800
2017-09-12929.00938.00928.00934.0090008384800
2017-09-11936.00939.00923.00929.0042003915700
2017-09-08930.00930.00920.00925.0065006015500
2017-09-07937.00946.00933.00936.0031002899300
2017-09-06908.00936.00908.00936.001280011756100
2017-09-05954.00962.00918.00933.004350040847600
2017-09-04964.00968.00957.00963.001050010106900
2017-09-01965.00973.00962.00973.0037003581300
2017-08-31963.00978.00957.00965.001680016241000
2017-08-30963.00969.00955.00962.0079007590800
2017-08-29965.00966.00952.00962.001580015161000
2017-08-28963.00982.00963.00966.0062006018400
2017-08-25985.00985.00962.00963.0089008635200
2017-08-24955.00983.00949.00980.001520014676800
2017-08-23952.00956.00944.00955.001250011864900
2017-08-22953.00963.00950.00950.001270012137600
2017-08-21965.00970.00950.00951.001510014504600
2017-08-18926.00951.00926.00950.001610015095200
2017-08-17927.00934.00927.00927.0049004555600
2017-08-16932.00936.00922.00922.001240011525100
2017-08-15913.00940.00902.00922.002690024621200
2017-08-14892.00930.00883.00908.0010930098411800
2017-08-101026.001028.00981.001001.002300023114800
2017-08-091044.001044.001025.001029.001280013212300
2017-08-081041.001042.001037.001040.0031003220800
2017-08-071035.001040.001010.001030.001470015069000
2017-08-041030.001036.001020.001032.0060006183900
2017-08-031045.001045.001019.001029.001100011316900
2017-08-021032.001044.001031.001036.0090009338200
2017-08-011071.001071.001028.001032.002790029202400
2017-07-311071.001084.001067.001080.001540016566200
2017-07-281100.001101.001073.001073.002010021804700
2017-07-271100.001105.001098.001104.001470016189200
2017-07-261100.001100.001093.001094.0087009542900
2017-07-251090.001103.001086.001097.002220024330000
2017-07-241093.001100.001088.001090.001260013771300
2017-07-211094.001095.001090.001092.001510016484800
2017-07-201101.001103.001081.001090.001130012321000
2017-07-191070.001115.001062.001088.002450026583900
2017-07-181062.001064.001056.001060.00960010180400
2017-07-141068.001093.001060.001063.002830030431400
2017-07-131073.001073.001050.001060.001660017631500
2017-07-121064.001090.001064.001066.001470015789200
2017-07-111047.001060.001047.001057.001780018727200
2017-07-101060.001062.001045.001045.001260013273700
2017-07-071051.001069.001040.001062.002200023125000
2017-07-061073.001079.001055.001055.002900030836200
2017-07-051011.001081.001011.001070.006440067473300
2017-07-041032.001055.001018.001018.004740049235200
2017-07-031018.001023.001010.001023.001600016283300
2017-06-301000.001018.00999.001016.001320013291900
2017-06-291006.001015.001003.001003.002370023900400
2017-06-281019.001028.001000.001000.002970030149200
2017-06-271037.001041.001033.001040.002820029255200
2017-06-261040.001041.001032.001037.001320013679200
2017-06-231050.001052.001028.001030.002660027651600
2017-06-221051.001054.001042.001050.001300013625100
2017-06-211050.001055.001032.001051.002210023100500
2017-06-201049.001055.001025.001049.003870040418800
2017-06-191054.001060.001021.001041.008960093253300
2017-06-161070.001070.001040.001051.004950052155100
2017-06-151031.001121.001013.001043.00430600461746100
2017-06-14953.00979.00945.00971.006390061180200
2017-06-13941.00950.00939.00949.004350041049000
2017-06-12945.00945.00932.00934.002270021352100
2017-06-09931.00945.00924.00938.003200029940900
2017-06-08916.00947.00914.00920.005350049588400
2017-06-07930.00930.00899.00912.007900071917400
2017-06-06940.00947.00915.00915.003000027906900
2017-06-05938.00941.00931.00936.0080007486100
2017-06-02948.00948.00925.00931.004780044708000
2017-06-01954.00954.00938.00940.002650025100000
2017-05-31950.00954.00939.00946.002300021760100
2017-05-30959.00959.00947.00948.0098009317100
2017-05-29947.00961.00947.00950.001390013222200
2017-05-26931.00944.00931.00937.001860017460200
2017-05-25936.00945.00927.00933.002610024451500
2017-05-24913.00940.00910.00936.002780025683700
2017-05-23925.00930.00904.00910.005070046440500
2017-05-22930.00930.00898.00925.004140037816900
2017-05-19899.00904.00892.00900.005900052970700
2017-05-18900.00909.00885.00895.006430057635800
2017-05-17949.00949.00911.00916.007040065371600
2017-05-16949.00951.00927.00950.003580033652500
2017-05-15981.00982.00953.00956.006650064453900
2017-05-121005.001010.00978.00980.00148700147698700
2017-05-11996.001009.00996.001000.001460014602800
2017-05-101007.001013.001000.001000.003910039348600
2017-05-091015.001015.001006.001010.001480014954400
2017-05-081012.001015.001007.001010.001650016675400
2017-05-021011.001026.001000.001003.003750037888300
2017-05-01984.001033.00983.001004.00132400132607500
2017-04-281092.001092.001081.001086.0091009896400
2017-04-271055.001090.001055.001089.002550027291000
2017-04-261065.001079.001061.001062.002680028581300
2017-04-251053.001079.001053.001059.002240023750400
2017-04-241075.001075.001030.001050.004160043902500
2017-04-211052.001058.001039.001045.002560026844700
2017-04-201044.001062.001042.001051.0037003902400
2017-04-191031.001066.001031.001055.002210023061900
2017-04-181027.001081.001020.001025.003430035760100
2017-04-17985.001010.00980.001010.002730027159800
2017-04-141001.001010.00990.00990.001890018875600
2017-04-13985.001059.00985.001031.002650026784100
2017-04-121027.001030.00966.001005.006540065143100
2017-04-111050.001057.001033.001046.001640017173400
2017-04-101040.001074.001036.001057.0075007863700
2017-04-071040.001079.001015.001060.003690038694600
2017-04-061085.001085.001017.001040.007500078266800
2017-04-051169.001169.001072.001115.007040078489700
2017-04-041196.001217.001108.001148.00148100173610500
2017-04-031179.001179.001128.001136.0092600106210400
2017-03-311210.001233.001140.001162.00128000154161300
2017-03-301124.001223.001101.001199.00127100151670900
2017-03-291066.001124.001066.001122.002440026869000
2017-03-281086.001093.001070.001071.001050011309800
2017-03-271065.001120.001063.001091.002980032602300
2017-03-241050.001064.001050.001051.002040021524000
2017-03-231045.001063.001040.001055.004600048295600
2017-03-221070.001072.001050.001052.003780039978600
2017-03-211082.001095.001070.001080.004540048989600
2017-03-171130.001130.001079.001090.003620039526500
2017-03-161075.001149.001070.001132.003200035465100
2017-03-151115.001117.001076.001084.004760052091700
2017-03-141147.001175.001115.001119.006230070484000
2017-03-131180.001188.001152.001169.003420040135300
2017-03-101183.001191.001168.001180.001860021966900
2017-03-091160.001191.001160.001189.001990023373800
2017-03-081136.001165.001136.001160.003810043777100
2017-03-071168.001178.001148.001153.005990069448800
2017-03-061194.001200.001168.001171.004620054629800
2017-03-031200.001210.001190.001197.0083600100275000
2017-03-021202.001228.001180.001198.00105000125960600
2017-03-011200.001201.001176.001200.004060048446300
2017-02-281230.001230.001176.001195.006090073446700
2017-02-271173.001220.001170.001218.007070084718200
2017-02-241161.001200.001151.001182.0085700100963700
2017-02-231205.001232.001147.001151.00264300312634700
2017-02-221215.001379.001213.001251.00647500844784600
2017-02-211190.001210.001160.001209.008120096388200
2017-02-201165.001166.001142.001160.003860044646400
2017-02-171146.001153.001135.001135.003190036462100
2017-02-161170.001188.001146.001146.004210049004300
2017-02-151169.001179.001145.001170.003490040432700
2017-02-141171.001188.001145.001160.006630077107900
2017-02-131200.001200.001171.001178.002690031819100
2017-02-101170.001199.001135.001175.00162700188866100
2017-02-091205.001237.001193.001233.00142300173993600
2017-02-081149.001176.001141.001175.005070058669500
2017-02-071140.001158.001136.001136.007010080146100
2017-02-061172.001175.001130.001150.002880033247800
2017-02-031115.001149.001112.001145.001980022335500
2017-02-021088.001170.001076.001121.005810064493600
2017-02-011132.001132.001078.001104.007830086536100
2017-01-311227.001227.001011.001177.00114600136382000
2017-01-301248.001262.001208.001229.0082100101702000
2017-01-271238.001245.001213.001229.005560068070800
2017-01-261250.001270.001219.001225.007390091046800
2017-01-251221.001278.001217.001226.007440091970300
2017-01-241268.001329.001208.001209.00273200344627300
2017-01-231150.001208.001130.001208.00151800177675000
2017-01-201082.001147.001082.001108.005480060843400
2017-01-191146.001187.001083.001110.008150092831100
2017-01-181125.001147.001120.001135.003590040542600
2017-01-171130.001159.001118.001133.006040068699100
2017-01-161152.001197.001112.001143.00214000246873000
2017-01-131010.001070.00998.001070.008490088797900
2017-01-121034.001034.001002.001013.004000040601100
2017-01-111045.001046.001021.001024.002840029259500
2017-01-101055.001073.001024.001030.004230044455400
2017-01-06989.001080.00989.001025.007440077424500
2017-01-05979.001005.00969.00998.004790047469000
2017-01-041003.001015.00955.00967.009670095615500
2016-12-301029.001029.001006.001008.004780048411600
2016-12-291018.001049.001011.001011.004650047734000
2016-12-281020.001060.00950.001024.00102700102115700
2016-12-275280.005320.004990.004990.0023200119529000
2016-12-265240.005310.005000.005290.001270066127000
2016-12-225260.005400.005000.005040.0019800102128000
2016-12-215730.005730.005200.005260.0037400203289000
2016-12-205890.006090.005500.005670.0035400203149000
2016-12-195410.005900.005300.005750.0056400316366000
2016-12-165200.005550.005100.005110.0065100347847000
2016-12-154720.005150.004570.005050.0057100279429500
2016-12-144870.004980.004655.004840.00164500796932500
2016-12-134115.004400.004055.004380.001780075963500
2016-12-123960.004200.003960.004085.001070043861500
2016-12-093925.004040.003925.003935.00370014623000
2016-12-084000.004010.003900.003975.00460018190500
2016-12-074100.004100.003915.003915.001200048270500
2016-12-063820.004115.003795.004115.001040040517000
2016-12-053750.003800.003735.003770.0025009433500
2016-12-023820.003820.003720.003730.00440016477500
2016-12-013800.003865.003780.003780.00480018330000
2016-11-303770.003815.003750.003815.00430016253000
2016-11-293820.003825.003775.003775.00320012185000
2016-11-283765.003850.003765.003850.00660025172000
2016-11-253850.003850.003800.003800.00440016831000
2016-11-243870.003870.003765.003780.00310011827500
2016-11-223825.003830.003770.003830.00390014801000
2016-11-213725.003890.003725.003825.00370014024000
2016-11-183720.003770.003720.003750.00710026586000
2016-11-173805.003865.003745.003745.00380014415000
2016-11-163660.003785.003655.003775.00610022733000
2016-11-153850.003870.003640.003680.001720063794500
2016-11-143900.003965.003860.003915.00600023530000
2016-11-114130.004130.003890.003935.00900035916500
2016-11-104100.004175.004070.004175.00800032937000
2016-11-094005.004155.003750.003890.001590062205500
2016-11-083900.004070.003900.004050.00360014394000
2016-11-073985.003990.003890.003970.00310012227000
2016-11-043990.003990.003750.003885.001080041655500
2016-11-024080.004100.004020.004040.00830033636000
2016-11-014070.004125.004070.004110.00570023337000
2016-10-314155.004155.004075.004100.00760031147000
2016-10-284240.004245.004160.004170.00410017170500
2016-10-274220.004240.004160.004175.00830034866000
2016-10-264240.004275.004220.004275.00470019953000
2016-10-254285.004305.004090.004270.001600067657000
2016-10-244300.004310.004210.004290.001090046330000
2016-10-214260.004330.004240.004240.002230094873000
2016-10-204300.004335.004240.004320.001670071729000
2016-10-194340.004360.004150.004235.0034300145312000
2016-10-184460.004620.004300.004360.0033100146959500
2016-10-174100.004390.004100.004390.0025000106837000
2016-10-144100.004220.004030.004100.0028800118232500
2016-10-134220.004220.004050.004115.001910078637500
2016-10-124280.004310.004110.004150.0036000152095000
2016-10-114475.004540.004210.004350.0060800265237000
2016-10-074670.004760.004255.004340.00157300705025000
2016-10-064160.004650.004155.004490.002443001084042500
2016-10-054265.004265.004030.004130.0076000314367000
2016-10-044215.004350.004110.004215.0078900333488000
2016-10-034050.004265.003950.004145.00142100581378500
2016-09-305000.005020.004030.004205.007582003594524000

   ※ 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