[3646 東証マザーズ] 駅探 日足 時系列データ

[3646 東証マザーズ] 駅探 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26891.00930.00824.00840.00449300394264200
2017-06-23706.00786.00706.00786.008580065031200
2017-06-22682.00687.00680.00686.0024001639800
2017-06-21688.00688.00681.00685.0027001844100
2017-06-20685.00688.00684.00688.0030002055700
2017-06-19680.00688.00680.00685.0056003829300
2017-06-16680.00684.00676.00680.0035002379500
2017-06-15676.00687.00675.00679.00115007838600
2017-06-14672.00687.00672.00678.0030002035100
2017-06-13676.00685.00673.00675.002820019066500
2017-06-12680.00683.00673.00676.0022001493400
2017-06-09687.00687.00672.00678.0090006107800
2017-06-08681.00689.00680.00680.0049003338600
2017-06-07682.00693.00680.00683.0049003350100
2017-06-06690.00697.00685.00685.0062004273600
2017-06-05690.00698.00685.00690.0074005111400
2017-06-02696.00696.00689.00694.0024001660700
2017-06-01690.00698.00686.00691.00128008850400
2017-05-31695.00697.00687.00689.0034002353600
2017-05-30695.00698.00688.00688.0095006594400
2017-05-29691.00697.00688.00691.0067004641200
2017-05-26685.00692.00679.00691.0070004803800
2017-05-25685.00689.00683.00683.0041002813500
2017-05-24684.00686.00673.00677.0067004532000
2017-05-23685.00690.00681.00684.00131008994200
2017-05-22672.00684.00671.00676.0064004321400
2017-05-19670.00678.00670.00670.0023001549400
2017-05-18670.00675.00668.00668.0057003825200
2017-05-17673.00679.00668.00679.0058003896600
2017-05-16667.00681.00667.00677.0086005802200
2017-05-15676.00681.00666.00667.002140014401400
2017-05-12696.00697.00689.00696.00136009436700
2017-05-11692.00697.00690.00691.0044003052900
2017-05-10688.00700.00687.00692.00134009293400
2017-05-09682.00696.00681.00687.0069004740300
2017-05-08675.00687.00675.00680.0095006454900
2017-05-02675.00675.00668.00669.0065004365700
2017-05-01668.00675.00668.00675.0037002480500
2017-04-28669.00674.00668.00673.0069004634100
2017-04-27672.00674.00666.00674.0062004155900
2017-04-26667.00672.00666.00672.0034002273300
2017-04-25666.00669.00660.00669.0043002863500
2017-04-24670.00671.00659.00666.0060003979600
2017-04-21665.00668.00665.00668.0022001466600
2017-04-20665.00668.00660.00664.0044002921600
2017-04-19660.00665.00660.00665.0018001193100
2017-04-18650.00661.00648.00661.0056003676900
2017-04-17640.00651.00640.00646.0054003485800
2017-04-14631.00648.00631.00648.0075004794300
2017-04-13625.00651.00621.00651.0097006093200
2017-04-12645.00645.00626.00635.001630010384000
2017-04-11649.00650.00645.00647.0062004018800
2017-04-10661.00666.00652.00655.0076005004200
2017-04-07650.00660.00645.00660.0097006331700
2017-04-06665.00665.00645.00649.00122007955900
2017-04-05663.00665.00650.00665.001780011691900
2017-04-04685.00687.00653.00663.001910012786400
2017-04-03676.00689.00676.00685.0065004431300
2017-03-31673.00682.00673.00676.00109007365600
2017-03-30685.00688.00675.00677.0063004286900
2017-03-29691.00691.00671.00683.001800012256700
2017-03-28700.00702.00694.00695.00112007817300
2017-03-27713.00713.00700.00700.00119008382900
2017-03-24705.00710.00699.00704.00121008504500
2017-03-23697.00707.00693.00705.0075005258800
2017-03-22706.00706.00696.00700.001490010450200
2017-03-21713.00718.00700.00716.001740012310500
2017-03-17708.00715.00707.00713.0085006035500
2017-03-16710.00714.00701.00708.0056003958800
2017-03-15724.00724.00708.00710.001510010773500
2017-03-14711.00724.00711.00724.0076005447300
2017-03-13726.00726.00706.00716.00120008617200
2017-03-10726.00726.00718.00725.002050014807600
2017-03-09701.00715.00698.00714.0097006862100
2017-03-08720.00720.00698.00698.002400016919300
2017-03-07725.00727.00711.00711.002970021388100
2017-03-06706.00724.00702.00724.003720026635500
2017-03-03700.00701.00695.00698.0053003702000
2017-03-02687.00706.00687.00694.00118008211700
2017-03-01686.00688.00682.00684.0051003488000
2017-02-28690.00694.00681.00681.0069004750500
2017-02-27690.00690.00683.00688.0047003234000
2017-02-24682.00691.00682.00690.0062004264100
2017-02-23685.00689.00675.00680.00117007988600
2017-02-22695.00695.00675.00688.001950013327600
2017-02-21690.00695.00689.00690.0038002625800
2017-02-20683.00691.00682.00690.0089006101100
2017-02-17681.00684.00675.00678.002140014502500
2017-02-16703.00704.00681.00683.00143009866200
2017-02-15712.00712.00690.00693.001620011306000
2017-02-14707.00712.00697.00706.001630011447600
2017-02-13730.00730.00707.00708.002550018314800
2017-02-10704.00730.00700.00709.003950028110200
2017-02-09691.00701.00691.00694.001540010700500
2017-02-08715.00725.00699.00700.007340052328700
2017-02-07686.00692.00677.00692.00114007809300
2017-02-06692.00692.00680.00682.0053003633800
2017-02-03673.00698.00663.00688.0084005638000
2017-02-02680.00680.00672.00673.0054003642200
2017-02-01688.00690.00664.00672.001550010494400
2017-01-31695.00698.00672.00695.001850012740100
2017-01-30673.00697.00670.00695.003070020971700
2017-01-27670.00670.00661.00663.0057003800900
2017-01-26664.00665.00659.00665.0046003054200
2017-01-25652.00664.00652.00662.00151009958200
2017-01-24650.00651.00646.00650.0090005848600
2017-01-23647.00652.00647.00648.0044002850700
2017-01-20654.00655.00646.00646.00108007013500
2017-01-19654.00655.00647.00654.0016001044600
2017-01-18651.00654.00641.00653.0058003748400
2017-01-17662.00662.00654.00654.0046003030100
2017-01-16663.00665.00652.00653.0048003156900
2017-01-13652.00660.00643.00660.0075004886500
2017-01-12664.00668.00649.00652.00131008644200
2017-01-11666.00666.00657.00662.0091006030400
2017-01-10652.00662.00648.00660.002860018776300
2017-01-06645.00647.00643.00646.0055003550700
2017-01-05638.00646.00636.00645.0082005263100
2017-01-04639.00640.00634.00637.00130008290200
2016-12-30639.00640.00634.00637.0069004390900
2016-12-29641.00641.00635.00635.0076004843400
2016-12-28639.00643.00636.00641.0056003578500
2016-12-27640.00645.00639.00645.00114007317400
2016-12-26638.00645.00634.00636.002110013508900
2016-12-22635.00642.00631.00641.0089005669100
2016-12-21636.00639.00631.00632.0049003109100
2016-12-20626.00644.00626.00636.00153009734400
2016-12-19622.00631.00622.00626.001800011289400
2016-12-16622.00626.00621.00621.0063003923900
2016-12-15625.00625.00623.00623.0053003308900
2016-12-14624.00627.00624.00624.0035002187500
2016-12-13625.00630.00621.00624.003950024671600
2016-12-12622.00626.00622.00623.001620010127300
2016-12-09621.00624.00621.00624.0032001990700
2016-12-08626.00626.00621.00624.0059003676200
2016-12-07623.00627.00622.00625.00107006678000
2016-12-06628.00629.00622.00625.0053003313600
2016-12-05634.00634.00624.00627.0024001504700
2016-12-02633.00634.00630.00630.0074004673800
2016-12-01634.00635.00632.00632.0062003927300
2016-11-30633.00634.00630.00634.0036002275800
2016-11-29632.00633.00629.00633.0049003093400
2016-11-28632.00633.00629.00633.0026001639900
2016-11-25632.00632.00628.00631.001640010334400
2016-11-24629.00629.00621.00625.0077004800800
2016-11-22627.00630.00621.00627.0063003931800
2016-11-21628.00628.00623.00627.0031001942300
2016-11-18627.00627.00622.00626.0029001810900
2016-11-17626.00627.00622.00624.0038002375300
2016-11-16624.00624.00620.00623.0040002484300
2016-11-15632.00632.00621.00621.0038002371500
2016-11-14622.00625.00605.00624.0084005171400
2016-11-11630.00630.00625.00625.0031001944100
2016-11-10626.00630.00618.00625.00111006921000
2016-11-09635.00635.00590.00605.001850011195200
2016-11-08631.00641.00630.00641.0029001842400
2016-11-07635.00647.00607.00641.00101006374700
2016-11-04644.00644.00632.00637.0038002426600
2016-11-02650.00660.00650.00659.0076004981600
2016-11-01670.00671.00656.00657.001850012281200
2016-10-31659.00680.00646.00680.005280035062200
2016-10-28642.00644.00639.00641.0032002051300
2016-10-27640.00646.00640.00643.0041002633800
2016-10-26648.00648.00644.00646.0021001355500
2016-10-25644.00647.00643.00644.0028001804300
2016-10-24648.00648.00643.00644.0022001418700
2016-10-21640.00647.00640.00647.0027001741700
2016-10-20640.00641.00640.00641.0024001537000
2016-10-19640.00644.00640.00640.0017001090900
2016-10-18633.00638.00629.00636.0061003867300
2016-10-17630.00633.00619.00633.0041002573500
2016-10-14631.00632.00631.00632.001200758100
2016-10-13624.00633.00620.00632.0068004249600
2016-10-12635.00635.00634.00634.0056003555600
2016-10-11636.00637.00631.00634.0048003044500
2016-10-07628.00635.00628.00634.001100696200
2016-10-06632.00637.00632.00636.0032002028300
2016-10-05639.00642.00630.00630.0046002931100
2016-10-04639.00642.00630.00639.0057003629400
2016-10-03630.00642.00630.00636.0037002363000
2016-09-30634.00634.00614.00633.00103006458200
2016-09-29628.00634.00622.00634.0025001567900
2016-09-28622.00633.00622.00632.0030001885900
2016-09-27632.00640.00629.00640.0095006034000
2016-09-26628.00636.00627.00632.0075004737800
2016-09-23621.00627.00621.00627.0069004307200
2016-09-21616.00621.00616.00621.0029001793400
2016-09-20615.00620.00615.00618.0022001358900
2016-09-16617.00620.00617.00618.001500927600
2016-09-15622.00622.00616.00617.0023001420200
2016-09-14626.00631.00626.00629.0025001567500
2016-09-13621.00631.00618.00631.0020001243900
2016-09-12618.00627.00617.00621.0048002974800
2016-09-09626.00627.00623.00624.0054003378000
2016-09-08623.00630.00622.00627.0042002624800
2016-09-07625.00627.00623.00627.0024001499000
2016-09-06631.00631.00623.00627.0042002636100
2016-09-05633.00636.00627.00634.0066004166200
2016-09-02641.00644.00640.00640.0022001409700
2016-09-01642.00645.00642.00644.00800514700
2016-08-31650.00655.00645.00645.0052003381700
2016-08-30648.00650.00645.00650.0056003630700
2016-08-29650.00655.00644.00650.0019001234300
2016-08-26654.00654.00642.00650.0059003835200
2016-08-25622.00658.00622.00650.0073004674100
2016-08-24631.00631.00620.00627.0038002378000
2016-08-23631.00635.00630.00635.0041002591800
2016-08-22636.00640.00636.00637.0043002738500
2016-08-19643.00643.00638.00638.001000638900
2016-08-18636.00649.00635.00642.0054003479200
2016-08-17660.00660.00640.00646.0049003172700
2016-08-16660.00660.00653.00654.0034002226300
2016-08-15669.00670.00646.00652.00106006982100
2016-08-12659.00659.00631.00639.0089005723700
2016-08-10692.00741.00659.00659.007980055612600
2016-08-09628.00644.00628.00642.0021001337300
2016-08-08632.00634.00621.00628.0019001194700
2016-08-05620.00649.00620.00632.0017001075600
2016-08-04629.00636.00619.00630.0017001065300
2016-08-03625.00630.00625.00630.0019001190000
2016-08-02632.00633.00624.00625.0046002884900
2016-08-01637.00637.00625.00626.0029001822100
2016-07-29635.00652.00635.00637.0044002812700
2016-07-28656.00660.00622.00645.0043002756900
2016-07-27653.00673.00653.00656.0039002572400
2016-07-26659.00672.00634.00653.001780011595600
2016-07-25603.00690.00603.00674.007990052712700
2016-07-22610.00620.00605.00605.0033002022300
2016-07-21612.00614.00607.00611.0038002321100
2016-07-20605.00619.00602.00602.0064003893600
2016-07-19600.00610.00599.00600.0070004226400
2016-07-15598.00602.00590.00600.0043002566100
2016-07-14600.00605.00600.00605.0027001624600
2016-07-13602.00606.00599.00600.00101006077500
2016-07-12592.00600.00584.00598.0019001132400
2016-07-11591.00592.00578.00582.0042002469400
2016-07-08590.00590.00581.00590.0036002105500
2016-07-07599.00599.00590.00590.00800478200
2016-07-06593.00598.00581.00598.0038002222100
2016-07-05585.00593.00581.00593.0034001989000
2016-07-04598.00598.00585.00588.001600947100
2016-07-01570.00589.00570.00589.0062003578100
2016-06-30580.00585.00570.00571.0047002712900
2016-06-29565.00576.00558.00576.0062003520000
2016-06-28560.00578.00560.00567.0035001981800
2016-06-27555.00570.00555.00555.0065003638200
2016-06-24605.00605.00540.00561.002360013295300
2016-06-23588.00608.00588.00608.0055003252400
2016-06-22600.00605.00593.00600.0023001377900
2016-06-21599.00604.00593.00604.00140008394900

   ※ 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