[3634 東証マザーズ] ソケッツ 日足 時系列データ

[3634 東証マザーズ] ソケッツ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151436.001436.001391.001411.001640023114100
2017-12-141433.001456.001423.001436.001140016295400
2017-12-131433.001476.001423.001432.00740010688400
2017-12-121433.001461.001426.001431.00990014257200
2017-12-111487.001487.001441.001450.00970014294200
2017-12-081489.001489.001438.001457.0055008022900
2017-12-071471.001492.001463.001484.0053007833600
2017-12-061438.001493.001430.001445.001640023924200
2017-12-051445.001445.001410.001427.0069009847900
2017-12-041443.001465.001400.001419.001180016794100
2017-12-011452.001462.001431.001443.0060008662000
2017-11-301467.001467.001436.001454.0030004351100
2017-11-291480.001502.001451.001467.0038005606500
2017-11-281498.001498.001456.001482.0040005944200
2017-11-271504.001511.001490.001502.00740011121200
2017-11-241496.001526.001496.001526.0041006182700
2017-11-221500.001534.001492.001510.001340020266000
2017-11-211456.001500.001456.001500.0028004155800
2017-11-201449.001495.001449.001471.0055008083600
2017-11-171479.001479.001419.001445.001730025104400
2017-11-161403.001482.001403.001449.00930013446800
2017-11-151448.001474.001390.001403.001220017400200
2017-11-141498.001510.001457.001478.00880013038600
2017-11-131408.001545.001380.001545.001720025384500
2017-11-101390.001408.001354.001408.0067009245100
2017-11-091448.001467.001360.001389.002110029837500
2017-11-081467.001469.001440.001453.001170017046700
2017-11-071474.001496.001455.001460.002420035655900
2017-11-061481.001486.001459.001460.00880012936400
2017-11-021504.001510.001489.001493.0048007191600
2017-11-011538.001538.001513.001522.0061009294800
2017-10-311559.001559.001517.001536.0061009364100
2017-10-301510.001561.001506.001538.001070016307800
2017-10-271501.001519.001488.001510.0059008886500
2017-10-261522.001569.001475.001488.001350020409800
2017-10-251493.001511.001485.001494.00780011687000
2017-10-241476.001490.001476.001489.0028004158900
2017-10-231472.001497.001470.001475.0046006810300
2017-10-201500.001500.001471.001471.0032004743400
2017-10-191510.001527.001479.001487.001420021367500
2017-10-181517.001517.001485.001497.0055008229100
2017-10-171491.001511.001468.001487.0063009343900
2017-10-161560.001560.001469.001481.001220018262000
2017-10-131496.001541.001470.001520.001230018434000
2017-10-121480.001514.001450.001505.001230018236900
2017-10-111536.001536.001441.001450.001510022341900
2017-10-101566.001578.001480.001506.001830027693100
2017-10-061609.001699.001570.001579.002180035444200
2017-10-051507.001597.001507.001577.003140048608900
2017-10-041534.001534.001505.001505.0049007426700
2017-10-031559.001565.001508.001508.001160017802200
2017-10-021547.001598.001530.001553.001900029662400
2017-09-291584.001584.001505.001535.001160017818500
2017-09-281603.001612.001570.001585.00750011941800
2017-09-271562.001600.001541.001599.00840013162000
2017-09-261691.001721.001580.001580.003240052653800
2017-09-251632.001722.001610.001699.002310038582300
2017-09-221562.001635.001540.001622.001840029081500
2017-09-211510.001628.001500.001589.002670041494800
2017-09-201499.001514.001484.001504.0043006436400
2017-09-191482.001518.001482.001507.0055008284900
2017-09-151410.001459.001410.001456.0069009924500
2017-09-141480.001482.001405.001411.002000028799600
2017-09-131550.001578.001470.001482.001800027055900
2017-09-121482.001566.001482.001548.00710010844500
2017-09-111449.001513.001449.001482.00820012137900
2017-09-081426.001453.001426.001445.00970013995200
2017-09-071465.001494.001445.001456.001050015354100
2017-09-061385.001472.001385.001465.003630051668000
2017-09-051601.001605.001445.001445.003130047054500
2017-09-041644.001644.001540.001601.001650026248100
2017-09-011708.001708.001635.001648.001340022243100
2017-08-311644.001711.001641.001655.001350022610500
2017-08-301675.001675.001620.001644.00970015934500
2017-08-291655.001678.001655.001675.0048007988700
2017-08-281730.001741.001688.001693.001220020759800
2017-08-251769.001769.001702.001719.001180020478400
2017-08-241720.001745.001701.001732.001260021708300
2017-08-231697.001701.001669.001693.0054009146500
2017-08-221618.001667.001618.001657.00840013858900
2017-08-211705.001705.001610.001632.00680011107800
2017-08-181650.001707.001625.001652.002010033319800
2017-08-171711.001711.001662.001676.001370023058100
2017-08-161628.001716.001602.001707.001980033169100
2017-08-151576.001695.001576.001661.002200036043100
2017-08-141598.001598.001540.001590.001020016136000
2017-08-101638.001660.001613.001638.001560025520200
2017-08-091655.001655.001571.001638.004560073509600
2017-08-081710.001789.001667.001672.0062000106543200
2017-08-071660.001767.001636.001670.003830064689800
2017-08-041661.001707.001660.001676.001760029539000
2017-08-031747.001767.001651.001667.002350039856200
2017-08-021692.001797.001691.001747.003940068379800
2017-08-011779.001779.001632.001693.005630095448700
2017-07-311845.001848.001774.001797.002940053118200
2017-07-281856.001865.001757.001765.0065100117067200
2017-07-271921.001959.001824.001891.005150097082800
2017-07-262025.002036.001881.001933.00112400219560300
2017-07-252119.002128.002020.002024.004860099706500
2017-07-242074.002140.002070.002119.003210067845900
2017-07-212066.002221.002066.002090.0058600124435500
2017-07-202111.002151.002036.002062.0055400115272000
2017-07-192130.002169.002070.002084.0073300154480500
2017-07-182384.002429.002165.002180.00178000402961500
2017-07-142153.002425.002142.002404.00303100705167700
2017-07-132140.002173.002055.002070.003020064383000
2017-07-122096.002166.002020.002101.0054500114085300
2017-07-112198.002198.002080.002093.004330091897500
2017-07-102170.002237.002151.002198.002470053912700
2017-07-072161.002189.002117.002160.0055500119741800
2017-07-062400.002450.002201.002231.00115300267441500
2017-07-052238.002361.002220.002300.0064300147497500
2017-07-042221.002450.002135.002188.00126600287809400
2017-07-032302.002340.002221.002221.0048000109054600
2017-06-302135.002370.002100.002339.0088100200737300
2017-06-292241.002334.002185.002185.0094800214134500
2017-06-282170.002214.002066.002125.0078400166663600
2017-06-272190.002250.002065.002189.0092900200431300
2017-06-262200.002426.002191.002200.00238800547897900
2017-06-231950.002226.001880.002168.00303700630891400
2017-06-221715.001899.001713.001830.0084500154039400
2017-06-211701.001862.001700.001752.0058700104787400
2017-06-201615.001743.001611.001705.004150070146400
2017-06-191637.001679.001590.001620.003600058337000
2017-06-161704.001713.001676.001677.002150036328100
2017-06-151634.001685.001581.001671.0065200106504700
2017-06-141680.001764.001571.001616.005690093724100
2017-06-131650.001689.001602.001680.004690077686800
2017-06-121891.001900.001681.001681.0090700161771500
2017-06-091845.001921.001810.001851.0064500119493000
2017-06-081900.002012.001803.001831.00174000332201200
2017-06-071798.001960.001760.001915.00173900325665800
2017-06-061730.001780.001638.001758.005290090443200
2017-06-051759.001831.001625.001670.0080500140623200
2017-06-021705.001860.001667.001781.00239700420233600
2017-06-011504.001569.001477.001569.004530068681900
2017-05-311400.001505.001387.001505.005510080391000
2017-05-301400.001480.001400.001419.004550064672600
2017-05-291301.001550.001301.001427.00177000254694600
2017-05-261287.001339.001260.001298.003780049012500
2017-05-251246.001295.001222.001287.002210027778600
2017-05-241253.001279.001249.001250.00880011050900
2017-05-231195.001287.001195.001245.002760034642400
2017-05-221182.001206.001182.001193.0071008465000
2017-05-191217.001227.001186.001191.001500017974800
2017-05-181196.001238.001191.001212.004910059351900
2017-05-171150.001369.001136.001286.00182200234507100
2017-05-161144.001171.001120.001154.003470039503400
2017-05-151225.001228.001150.001163.003430040516600
2017-05-121252.001267.001228.001243.001560019492300
2017-05-111216.001268.001212.001267.002240027529000
2017-05-101273.001273.001225.001230.002030025123000
2017-05-091310.001310.001243.001262.002430030879500
2017-05-081295.001305.001275.001291.003890050162300
2017-05-021400.001400.001300.001332.00161800218186900
2017-05-011352.001478.001352.001478.004440063243600
2017-04-281410.001488.001332.001352.0071800101613700
2017-04-271337.001582.001319.001374.00381500549324100
2017-04-261300.001307.001262.001282.002210028500000
2017-04-251239.001288.001206.001288.001120014009800
2017-04-241211.001235.001202.001209.0064007774800
2017-04-211279.001279.001207.001208.001010012551200
2017-04-201150.001268.001150.001268.002580031863000
2017-04-191180.001192.001163.001167.0058006831800
2017-04-181180.001204.001160.001180.0072008498900
2017-04-171102.001194.001102.001180.001610018845100
2017-04-141160.001169.001119.001128.0062007099800
2017-04-131150.001176.001105.001175.001150013207000
2017-04-121213.001230.001076.001123.004240048411800
2017-04-111249.001249.001201.001211.0071008633500
2017-04-101239.001258.001221.001221.0056006912200
2017-04-071260.001260.001202.001241.001430017544500
2017-04-061270.001279.001212.001254.002760034266900
2017-04-051274.001279.001201.001270.004240052863400
2017-04-041245.001260.001160.001184.002690032805200
2017-04-031231.001247.001229.001233.0043005297900
2017-03-311254.001275.001221.001234.00900011174700
2017-03-301310.001312.001196.001254.003260041025600
2017-03-291190.001300.001165.001250.002780033968000
2017-03-281170.001179.001142.001160.0056006526600
2017-03-271179.001179.001138.001156.001070012299200
2017-03-241185.001185.001149.001152.0049005685400
2017-03-231164.001190.001154.001186.0069008153300
2017-03-221130.001200.001130.001171.0044005099900
2017-03-211139.001170.001139.001170.0040004620600
2017-03-171163.001171.001138.001138.0038004370900
2017-03-161131.001162.001131.001154.0043004918300
2017-03-151176.001176.001116.001132.001230014087500
2017-03-141177.001190.001153.001176.001320015384000
2017-03-131200.001210.001170.001188.001110013219500
2017-03-101191.001213.001183.001200.002050024526300
2017-03-091190.001227.001180.001181.002380028391500
2017-03-081324.001425.001193.001198.00260500341556000
2017-03-071134.001150.001130.001144.0048005455100
2017-03-061177.001178.001135.001146.0030003434400
2017-03-031139.001174.001138.001147.0021002408900
2017-03-021167.001184.001152.001160.0048005597800
2017-03-011140.001179.001127.001177.0058006594800
2017-02-281197.001200.001114.001128.002690030813700
2017-02-271195.001209.001192.001202.0044005275400
2017-02-241229.001238.001194.001203.0053006406300
2017-02-231210.001210.001180.001199.0044005242200
2017-02-221202.001229.001181.001201.00950011460800
2017-02-211215.001225.001200.001200.00970011733000
2017-02-201207.001225.001202.001212.0054006541700
2017-02-171172.001230.001172.001207.001090013156600
2017-02-161207.001225.001179.001180.001120013518100
2017-02-151202.001218.001202.001202.0046005555700
2017-02-141212.001229.001200.001209.001100013330000
2017-02-131250.001255.001205.001220.001500018390300
2017-02-101183.001233.001175.001224.003380040210200
2017-02-091230.001230.001158.001158.001660019922200
2017-02-081121.001229.001090.001213.004480051465700
2017-02-071095.001140.001095.001140.002340026298700
2017-02-061082.001094.001062.001094.00940010128100
2017-02-031086.001097.001051.001055.001800019260300
2017-02-021110.001160.001086.001086.002420027140600
2017-02-011095.001115.001063.001115.001910020900600
2017-01-311084.001105.001080.001095.002120023113800
2017-01-301125.001133.001092.001110.002910032353400
2017-01-271220.001220.001096.001111.007340084099700
2017-01-261270.001279.001188.001222.004820059113100
2017-01-251381.001411.001207.001280.00269800347182700
2017-01-241020.001311.00999.001311.00303900389986000
2017-01-231024.001049.001011.001011.0026002669300
2017-01-201008.001073.001008.001026.0091009458900
2017-01-191000.001013.001000.001006.0047004714400
2017-01-181019.001019.001000.001000.0079007930600
2017-01-17985.001008.00985.001006.0061006083200
2017-01-161000.001018.00978.00985.001670016509100
2017-01-131020.001029.001000.001000.001330013439300
2017-01-121050.001050.001026.001035.0082008490100
2017-01-111073.001079.001030.001047.0043004518100
2017-01-101070.001098.001043.001080.001630017476300
2017-01-061040.001069.001030.001040.001090011392100
2017-01-051022.001120.001022.001049.002210023651800
2017-01-041021.001055.001012.001027.0074007614100
2016-12-301033.001061.001031.001032.001230012801000
2016-12-291088.001104.001030.001051.001630017273600
2016-12-281142.001142.001070.001085.002310025500200
2016-12-271090.001130.001060.001125.002770030598800
2016-12-261053.001100.001031.001080.001720018402800
2016-12-221116.001116.001015.001023.001940020271000
2016-12-211120.001178.001077.001095.003090034510100
2016-12-201088.001205.001077.001140.00107100122896600
2016-12-191017.001090.00999.001058.002880029891800
2016-12-161080.001080.001015.001016.003210033522600
2016-12-151137.001137.001051.001085.003660039622600
2016-12-141142.001164.001081.001110.004510050136600
2016-12-131101.001116.001070.001075.005040054532200

   ※ 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