[3550 東証マザーズ] スタジオアタオ 日足 時系列データ

[3550 東証マザーズ] スタジオアタオ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-176820.006900.006750.006900.00420028709000
2017-08-166750.006950.006700.006800.001240084817000
2017-08-156740.006980.006740.006850.001010069195000
2017-08-146660.006750.006220.006560.0017600114135000
2017-08-106910.006970.006700.006850.001210082459000
2017-08-097000.007120.006880.006890.00970067831000
2017-08-086860.007070.006820.007040.00660045858000
2017-08-076800.007040.006800.006960.001350093798000
2017-08-046720.006790.006560.006700.001100073115000
2017-08-037080.007140.006730.006750.0016800115872000
2017-08-026670.007150.006640.007090.0017500121756000
2017-08-016690.006800.006580.006670.00850056731000
2017-07-316700.006890.006510.006790.0018100120271000
2017-07-286940.007000.006710.006780.0025400173952000
2017-07-277240.007250.006840.006940.0029900209243000
2017-07-267350.007500.007130.007150.0023300169572000
2017-07-257450.007620.007320.007320.0014000104237000
2017-07-247340.007630.007250.007530.0027700206828000
2017-07-217170.007490.007020.007490.0030000216527000
2017-07-207230.007750.007010.007120.0069600513166000
2017-07-197270.007460.007010.007200.0076200547188000
2017-07-187980.008740.007250.007300.001835001446816000
2017-07-147140.007950.007000.007680.002401001809953000
2017-07-136840.007140.006750.007140.0096300670966000
2017-07-125850.006300.005800.006140.0041300249159000
2017-07-115760.005850.005690.005820.001360078643000
2017-07-105750.005770.005640.005730.00630036037000
2017-07-075580.005770.005510.005750.001120063640000
2017-07-065670.005670.005520.005590.001050058671000
2017-07-055700.005730.005580.005660.00800045228000
2017-07-045840.005840.005710.005720.001170067580000
2017-07-035750.005800.005700.005780.001180067820000
2017-06-305560.005700.005460.005690.0019500108518000
2017-06-295650.005720.005480.005630.0020400113957000
2017-06-285860.005860.005530.005750.0028700163098000
2017-06-275770.005880.005720.005850.0020100116801000
2017-06-265680.005820.005660.005770.0018800107968000
2017-06-235650.005720.005520.005660.0028300159143000
2017-06-225550.005660.005450.005650.0030300169601000
2017-06-215340.005560.005310.005540.0019500106408000
2017-06-205400.005430.005290.005340.0031700169852000
2017-06-195150.005390.005020.005350.0030000157475000
2017-06-165130.005160.004920.005020.001370069150000
2017-06-154800.005140.004720.005130.001590079204000
2017-06-144980.005040.004805.004820.001820089010000
2017-06-134805.005050.004775.005010.0027300135045500
2017-06-124680.004900.004680.004770.002030097216500
2017-06-094655.004675.004580.004645.001910088725000
2017-06-084505.004615.004460.004570.001060048221500
2017-06-074340.004570.004340.004565.00570025603000
2017-06-064605.004665.004400.004405.001460066595500
2017-06-054565.004660.004545.004605.001040047673500
2017-06-024455.004595.004410.004560.0022700102810500
2017-06-014200.004700.004190.004445.0043300190855500
2017-05-314240.004240.004100.004165.001990083104000
2017-05-304200.004300.004200.004275.00850036120500
2017-05-294300.004300.004200.004200.00590024933000
2017-05-264245.004245.004200.004230.00540022742500
2017-05-254300.004300.004220.004225.00730031141000
2017-05-244250.004315.004215.004250.00580024732000
2017-05-234370.004400.004245.004255.001470063200500
2017-05-224195.004370.004160.004360.001780075825000
2017-05-194185.004185.004090.004135.001150047363500
2017-05-184050.004180.004010.004080.001690068852500
2017-05-174145.004195.004120.004165.00520021674500
2017-05-164175.004230.004050.004105.001130046493000
2017-05-154225.004255.004165.004170.00970040847000
2017-05-124270.004315.004205.004260.001020043349500
2017-05-114455.004455.004220.004250.002280097262000
2017-05-104290.004440.004290.004415.001600070007000
2017-05-094310.004390.004205.004280.002140091600000
2017-05-084405.004410.004275.004280.001830079132500
2017-05-024510.004525.004410.004410.00880039264000
2017-05-014565.004625.004410.004570.001270057679000
2017-04-284695.004695.004500.004565.001690076863500
2017-04-274675.004795.004400.004710.0022100101942000
2017-04-264810.004810.004680.004700.001030048863500
2017-04-254650.004810.004505.004700.0029100137391000
2017-04-244580.004650.004425.004650.0030500139492500
2017-04-214620.004670.004395.004500.0061700278528500
2017-04-204300.004455.004290.004395.001720075352500
2017-04-194190.004340.004190.004305.0026100111569500
2017-04-184140.004140.004025.004120.002310094750000
2017-04-173950.003995.003900.003965.0027000106643000
2017-04-144010.004095.003870.004090.0059700239668000
2017-04-134065.004150.003960.004070.00196500786478000
2017-04-124920.004920.004605.004660.0028900136050000
2017-04-115000.005050.004850.004890.0025200124121000
2017-04-105060.005240.005000.005070.001670084920000
2017-04-075300.005350.004900.005050.0046600237620500
2017-04-065090.005340.004990.005310.001780090823000
2017-04-055200.005320.005050.005190.0021000108822000
2017-04-045580.005650.004980.005130.0047000248538000
2017-04-035290.005630.005280.005590.0037100203534000
2017-03-315250.005280.005170.005190.00970050729000
2017-03-305220.005250.005170.005230.00460023991000
2017-03-295100.005290.005100.005220.001370071563000
2017-03-285150.005210.005020.005140.001040053422000
2017-03-275170.005230.004950.005080.001580080219500
2017-03-244945.005240.004905.005180.0023800120897500
2017-03-234970.004970.004830.004875.001540075334000
2017-03-224960.005130.004905.004925.001450072175000
2017-03-214980.005100.004940.005100.00910045970500
2017-03-175240.005250.004850.004925.0022500112677500
2017-03-164920.005220.004825.005140.0029100148634000
2017-03-155160.005160.004850.004915.0043500216454000
2017-03-145260.005320.005120.005160.0024400127407000
2017-03-135710.005780.005150.005240.0064300348416000
2017-03-105860.005870.005700.005700.0020100116207000
2017-03-095740.005760.005660.005760.00960054822000
2017-03-085790.005800.005680.005690.001710098011000
2017-03-075670.005980.005670.005830.0046500271878000
2017-03-065660.005780.005650.005700.001140065073000
2017-03-035620.005690.005540.005680.001370077021000
2017-03-025620.005790.005570.005640.0029900169495000
2017-03-015600.005600.005410.005520.0028300155339000
2017-02-285870.005870.005580.005580.0023200132092000
2017-02-275870.005900.005760.005770.001620094355000
2017-02-245700.005890.005610.005870.0040800236758000
2017-02-235690.005740.005540.005610.001580088635000
2017-02-225840.005900.005630.005670.0028200162325000
2017-02-215590.005850.005560.005840.0046900268006000
2017-02-205510.005660.005460.005500.0030900170806000
2017-02-175570.005730.005520.005560.001760098638000
2017-02-165610.005810.005600.005660.0035300202012000
2017-02-155620.005720.005480.005560.0036300202022000
2017-02-145870.005870.005580.005620.0051200291745000
2017-02-135950.006140.005800.005810.0040400240307000
2017-02-105930.006470.005920.005970.00150200928631000
2017-02-096250.006250.005880.005930.0047700287342000
2017-02-085650.006250.005610.006170.0085900516762000
2017-02-075750.005860.005540.005600.0029100164642000
2017-02-065570.005780.005310.005710.0038000212722000
2017-02-035710.005850.005590.005630.0035100199516000
2017-02-025530.005720.005460.005610.0087400489921000
2017-02-016010.006300.005370.005460.001990001135233000
2017-01-316130.006300.005860.006110.001737001058078000
2017-01-305510.006330.005420.006200.002966001739587000
2017-01-274830.005380.004730.005350.00157600805457000
2017-01-264940.004965.004635.004760.0060500290699000
2017-01-254750.004875.004675.004850.0082600394727000
2017-01-244195.004800.004180.004775.00170100773626000
2017-01-234130.004265.004065.004155.0071400296284000
2017-01-204335.004445.004220.004270.0075100323496000
2017-01-194520.004635.004395.004395.0044600200042500
2017-01-184415.004530.004280.004500.0064500283341000
2017-01-174430.004580.004370.004475.00147800660455000
2017-01-164410.004525.004260.004315.00164400721857000
2017-01-134720.004870.004520.004600.00139100647280500
2017-01-124930.005040.004700.004855.002589001258664000
2017-01-115330.005460.005200.005430.00103200547962000
2017-01-105200.005700.005150.005400.002965001617049000
2017-01-065090.005260.004960.005100.0091600468486000
2017-01-054850.005190.004800.005190.00155500780210000
2017-01-044750.005130.004630.004880.00194900946281500
2016-12-304750.004990.004685.004740.00168300803270500
2016-12-294625.004845.004585.004785.00157600746249500
2016-12-284680.004860.004520.004555.00146400687156000
2016-12-274560.004980.004450.004645.003583001694024500
2016-12-264115.004675.004070.004510.00218000953497500
2016-12-223865.004050.003865.003975.0039200155020000
2016-12-214075.004150.003845.003875.0073700291473000
2016-12-204200.004320.004050.004050.0076900323220000
2016-12-194115.004210.004035.004155.0063400261210000
2016-12-164080.004140.003940.004035.0062200250984500
2016-12-154350.004355.003980.004060.00170600707553000
2016-12-143980.004440.003900.004215.002770001172419000
2016-12-133845.004040.003770.003930.00106900419410000
2016-12-123625.003820.003600.003705.0040700150084500
2016-12-093755.003880.003590.003640.0079900296181000
2016-12-083900.003975.003765.003780.0045700175728000
2016-12-074025.004030.003830.003895.0090100352684500
2016-12-063785.004175.003630.003960.002840001121221000
2016-12-053935.004055.003690.003715.00146300566357500
2016-12-023900.004570.003770.004005.008753003648113500
2016-12-013555.004285.003540.003870.005123002094102000
2016-11-303640.003680.003460.003585.00229500823442500
2016-11-293810.004145.003405.003570.0018213006832835500

   ※ 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