[3622 東証マザーズ] ネットイヤーグループ 日足 時系列データ

[3622 東証マザーズ] ネットイヤーグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18620.00622.00612.00612.002430014988500
2017-10-17617.00622.00617.00618.0062003844800
2017-10-16621.00622.00616.00616.00113006984900
2017-10-13619.00629.00615.00621.002970018379300
2017-10-12624.00629.00624.00625.0060003754500
2017-10-11624.00628.00624.00624.0079004946400
2017-10-10622.00630.00622.00624.00142008889900
2017-10-06625.00629.00623.00623.00115007187900
2017-10-05626.00631.00625.00628.0098006145800
2017-10-04625.00631.00625.00626.00135008452200
2017-10-03631.00631.00625.00631.00111006979500
2017-10-02635.00638.00621.00625.002490015631100
2017-09-29634.00636.00630.00631.00122007709200
2017-09-28636.00639.00629.00633.001920012152800
2017-09-27633.00639.00633.00635.0052003308400
2017-09-26642.00642.00630.00631.0074004696000
2017-09-25647.00647.00635.00638.00108006936100
2017-09-22634.00635.00631.00633.0087005505300
2017-09-21634.00634.00628.00634.0091005740400
2017-09-20626.00631.00624.00630.0090005648300
2017-09-19625.00631.00625.00631.00110006913500
2017-09-15619.00625.00619.00623.0082005093700
2017-09-14627.00630.00615.00618.00151009376400
2017-09-13626.00635.00626.00626.00120007555700
2017-09-12620.00627.00617.00625.00146009088200
2017-09-11613.00620.00609.00617.0079004847500
2017-09-08618.00618.00609.00611.001660010179100
2017-09-07615.00630.00614.00616.002150013296600
2017-09-06610.00628.00608.00620.00139008559000
2017-09-05644.00648.00606.00610.008500053039000
2017-09-04656.00656.00641.00646.004030026156100
2017-09-01670.00670.00657.00657.003720024594600
2017-08-31667.00689.00666.00668.0013460090393400
2017-08-30696.00746.00667.00667.001125400818861300
2017-08-29644.00646.00643.00646.0058003737900
2017-08-28655.00655.00646.00647.0071004615200
2017-08-25650.00650.00642.00649.00110007114800
2017-08-24653.00653.00643.00649.0088005692200
2017-08-23650.00657.00645.00651.00153009947700
2017-08-22655.00658.00650.00651.0045002943800
2017-08-21661.00661.00649.00655.0097006357400
2017-08-18662.00662.00655.00661.0082005408100
2017-08-17649.00657.00644.00657.00109007070200
2017-08-16643.00647.00642.00646.0063004058200
2017-08-15648.00648.00636.00643.00118007550200
2017-08-14654.00654.00638.00638.00121007779400
2017-08-10645.00660.00645.00659.00133008688900
2017-08-09659.00673.00645.00645.002480016268400
2017-08-08658.00662.00653.00659.00101006634300
2017-08-07658.00663.00658.00662.0061004026900
2017-08-04660.00663.00654.00654.00109007180600
2017-08-03676.00680.00662.00665.001500010044800
2017-08-02674.00693.00671.00678.00121008208100
2017-08-01687.00695.00672.00677.004300029308100
2017-07-31697.00715.00690.00715.001800012620800
2017-07-28709.00711.00699.00699.00100007049200
2017-07-27719.00719.00710.00711.0078005572600
2017-07-26723.00723.00716.00720.0044003164700
2017-07-25720.00729.00714.00723.002490017966300
2017-07-24700.00706.00696.00706.001500010519000
2017-07-21700.00708.00698.00703.0055003861900
2017-07-20700.00708.00696.00703.0092006468100
2017-07-19710.00710.00695.00700.001920013500000
2017-07-18715.00715.00702.00710.001430010137100
2017-07-14715.00730.00711.00711.00135009682600
2017-07-13727.00731.00717.00717.00135009772800
2017-07-12728.00735.00723.00730.002520018399100
2017-07-11730.00730.00721.00724.00134009694200
2017-07-10723.00732.00720.00731.002980021608800
2017-07-07726.00733.00718.00727.002440017694500
2017-07-06707.00774.00707.00733.009760071593900
2017-07-05712.00727.00699.00703.003140022206800
2017-07-04748.00748.00711.00727.003800027550900
2017-07-03727.00736.00719.00733.001980014420000
2017-06-30731.00733.00713.00727.006530047304900
2017-06-29686.00786.00686.00758.00384000288892400
2017-06-28691.00691.00682.00686.00139009553800
2017-06-27686.00692.00681.00689.002100014405000
2017-06-26678.00688.00678.00686.00116007924600
2017-06-23687.00687.00679.00679.001470010035500
2017-06-22678.00682.00677.00681.001600010875300
2017-06-21681.00681.00675.00678.0068004601200
2017-06-20680.00682.00673.00679.001820012360100
2017-06-19678.00680.00672.00677.00137009253400
2017-06-16666.00678.00666.00677.0063004210900
2017-06-15670.00673.00667.00670.00126008432900
2017-06-14673.00680.00673.00678.0090006090800
2017-06-13684.00684.00671.00674.001830012413200
2017-06-12679.00684.00671.00680.00133009017200
2017-06-09683.00685.00672.00678.001690011466200
2017-06-08686.00686.00674.00678.00141009582500
2017-06-07676.00681.00674.00676.0093006296300
2017-06-06685.00686.00675.00675.0083005630800
2017-06-05680.00685.00677.00685.00119008112200
2017-06-02689.00689.00674.00677.002740018637900
2017-06-01675.00688.00673.00684.00142009644700
2017-05-31674.00679.00670.00674.00116007825800
2017-05-30674.00674.00666.00671.0052003485000
2017-05-29677.00681.00671.00671.0063004258000
2017-05-26682.00682.00673.00676.0082005555000
2017-05-25675.00689.00674.00684.00140009544400
2017-05-24669.00687.00669.00681.002540017219300
2017-05-23657.00676.00657.00675.002230014911700
2017-05-22645.00657.00645.00654.00109007083700
2017-05-19644.00651.00643.00650.001610010438000
2017-05-18634.00656.00634.00650.001760011337300
2017-05-17655.00661.00651.00661.0059003866900
2017-05-16668.00668.00650.00659.001590010433300
2017-05-15666.00679.00662.00670.002300015407800
2017-05-12671.00674.00661.00670.0098006560500
2017-05-11664.00666.00656.00661.001670011048600
2017-05-10664.00681.00663.00674.001750011756700
2017-05-09640.00655.00640.00655.00113007338900
2017-05-08653.00653.00633.00650.001850011930900
2017-05-02644.00648.00637.00643.001570010080300
2017-05-01647.00651.00645.00648.0037002395100
2017-04-28653.00655.00649.00650.002210014387600
2017-04-27630.00665.00628.00650.002530016306000
2017-04-26623.00634.00623.00624.00150009415600
2017-04-25624.00624.00620.00624.0065004050100
2017-04-24630.00630.00611.00614.00144008895200
2017-04-21634.00635.00624.00624.00139008718000
2017-04-20630.00636.00626.00632.0088005560600
2017-04-19627.00636.00627.00630.0068004296000
2017-04-18622.00633.00619.00627.00133008330300
2017-04-17610.00627.00609.00620.0072004423700
2017-04-14618.00622.00607.00607.0097005942000
2017-04-13610.00611.00600.00610.001720010442600
2017-04-12628.00632.00610.00610.002380014686500
2017-04-11630.00636.00626.00628.00134008453400
2017-04-10630.00638.00630.00633.0099006253300
2017-04-07630.00638.00621.00630.002600016341500
2017-04-06640.00651.00630.00630.003770024051300
2017-04-05644.00652.00641.00646.002260014550900
2017-04-04662.00666.00645.00647.002490016319100
2017-04-03678.00678.00660.00666.001530010281900
2017-03-31686.00694.00677.00678.001520010401500
2017-03-30689.00695.00687.00687.0046003179300
2017-03-29684.00694.00683.00689.0074005081900
2017-03-28685.00696.00680.00686.00143009796900
2017-03-27701.00701.00684.00684.00111007646000
2017-03-24698.00704.00687.00700.00100006955200
2017-03-23687.00707.00686.00688.0065004482900
2017-03-22688.00693.00685.00686.00133009137500
2017-03-21691.00697.00686.00696.00118008159500
2017-03-17696.00705.00692.00692.002020014066300
2017-03-16699.00705.00693.00694.001990013903100
2017-03-15718.00721.00701.00702.003790026757800
2017-03-14722.00731.00715.00719.002300016615400
2017-03-13747.00747.00730.00730.003020022368500
2017-03-10753.00759.00738.00739.004040030228800
2017-03-09736.00749.00726.00741.003500025729900
2017-03-08748.00748.00727.00734.002990022110800
2017-03-07724.00758.00718.00741.0011320083687700
2017-03-06710.00728.00706.00722.003590025749400
2017-03-03710.00716.00707.00711.0079005610800
2017-03-02707.00717.00707.00711.00104007368800
2017-03-01712.00712.00703.00707.0092006511700
2017-02-28718.00718.00711.00712.0085006071100
2017-02-27710.00718.00702.00716.001500010666200
2017-02-24712.00715.00707.00713.00118008408100
2017-02-23705.00711.00696.00708.00140009854200
2017-02-22701.00705.00699.00700.00108007581500
2017-02-21708.00708.00700.00705.0098006895800
2017-02-20698.00714.00697.00708.00134009440300
2017-02-17695.00701.00695.00699.0075005242100
2017-02-16702.00705.00690.00695.003160022061800
2017-02-15707.00718.00700.00706.002510017763500
2017-02-14706.00710.00702.00704.00112007899500
2017-02-13698.00709.00691.00706.001760012364700
2017-02-10698.00698.00684.00691.002500017259500
2017-02-09694.00704.00689.00691.002120014718100
2017-02-08697.00709.00689.00696.002430016986400
2017-02-07702.00704.00682.00700.002270015764800
2017-02-06701.00707.00700.00704.0065004564000
2017-02-03703.00712.00692.00701.001760012349000
2017-02-02714.00716.00691.00693.00133009350400
2017-02-01687.00745.00687.00714.0010010071446600
2017-01-31696.00704.00696.00703.00116008141400
2017-01-30709.00709.00691.00700.001700011903700
2017-01-27702.00708.00699.00705.0095006678100
2017-01-26710.00710.00697.00701.001640011539500
2017-01-25710.00710.00697.00706.001780012526100
2017-01-24685.00704.00680.00700.002140014807000
2017-01-23683.00697.00680.00688.001640011238600
2017-01-20681.00700.00681.00682.00111007628900
2017-01-19684.00693.00683.00684.0050003431800
2017-01-18690.00690.00680.00683.00104007113800
2017-01-17690.00700.00682.00690.001790012394400
2017-01-16703.00705.00690.00692.0089006186000
2017-01-13684.00697.00681.00695.002990020546000
2017-01-12701.00707.00690.00694.002550017779400
2017-01-11728.00733.00701.00701.003730026750900
2017-01-10721.00738.00712.00728.004870035175900
2017-01-06691.00711.00691.00710.002210015547800
2017-01-05683.00701.00682.00698.003180022074100
2017-01-04683.00688.00674.00687.001650011255500
2016-12-30668.00680.00660.00679.001820012245500
2016-12-29677.00677.00669.00669.002200014786400
2016-12-28682.00688.00675.00681.002410016456200
2016-12-27678.00680.00661.00672.004460029977800
2016-12-26692.00692.00675.00676.003780025701500
2016-12-22695.00695.00685.00693.002420016718800
2016-12-21704.00704.00692.00692.002020014056500
2016-12-20699.00702.00691.00699.002790019422900
2016-12-19704.00707.00700.00701.002070014553400
2016-12-16717.00717.00704.00704.003350023788300
2016-12-15723.00729.00714.00717.002530018228500
2016-12-14721.00731.00721.00725.002420017565700
2016-12-13715.00729.00713.00724.003100022289200
2016-12-12715.00726.00715.00721.002970021411700
2016-12-09710.00717.00708.00714.002840020225600
2016-12-08720.00724.00710.00713.002510017979100
2016-12-07697.00749.00697.00713.006750048337500
2016-12-06700.00710.00697.00697.003290023099300
2016-12-05699.00715.00696.00698.002590018190400
2016-12-02704.00713.00696.00698.006040042413800
2016-12-01711.00719.00708.00709.003520025055000
2016-11-30714.00716.00706.00708.005430038585800
2016-11-29735.00741.00715.00718.004040029284700
2016-11-28728.00759.00727.00735.006210045981400
2016-11-25768.00768.00728.00731.009160068106400
2016-11-24755.00774.00750.00753.00257400195502400
2016-11-22719.00854.00701.00808.00856300709147300
2016-11-21707.00710.00701.00704.001620011423500
2016-11-18694.00710.00694.00706.002540017827400
2016-11-17689.00694.00683.00694.00122008401900
2016-11-16686.00691.00680.00689.001790012275400
2016-11-15674.00693.00674.00676.00144009788500
2016-11-14677.00690.00677.00679.00104007103700
2016-11-11699.00702.00676.00677.00138009486000
2016-11-10686.00700.00676.00691.002440016888900
2016-11-09705.00714.00641.00666.006850046781500
2016-11-08718.00724.00714.00714.0088006311300
2016-11-07719.00723.00706.00719.001530010915800
2016-11-04730.00736.00710.00720.002860020564900
2016-11-02740.00753.00736.00740.002770020501300
2016-11-01761.00761.00750.00757.002860021632700
2016-10-31759.00772.00756.00769.002720020761200
2016-10-28765.00769.00760.00761.001510011522500
2016-10-27763.00768.00761.00762.001320010073700
2016-10-26769.00777.00762.00769.00126009708800
2016-10-25789.00789.00766.00768.002060015956400
2016-10-24776.00786.00771.00780.002160016800900
2016-10-21785.00789.00768.00771.001740013511900
2016-10-20790.00797.00782.00782.002890022723200
2016-10-19763.00790.00763.00779.006470050492000
2016-10-18741.00765.00733.00758.003820028557100
2016-10-17755.00755.00730.00741.002550018894300
2016-10-14754.00772.00751.00751.003250024653900

   ※ 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