[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 
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
2016-06-20611.00611.00597.00600.0062003717300
2016-06-17596.00602.00596.00597.0098005859300
2016-06-16606.00606.00600.00602.0096005790300
2016-06-15611.00615.00601.00606.0084005110400
2016-06-14640.00641.00605.00620.0076004738700
2016-06-13654.00655.00649.00650.0053003452300
2016-06-10654.00660.00654.00656.0021001376800
2016-06-09654.00657.00654.00654.0023001505400
2016-06-08655.00659.00654.00654.0043002819300
2016-06-07651.00667.00651.00664.0058003823300
2016-06-06649.00652.00649.00651.0025001623400
2016-06-03652.00657.00650.00650.00144009393800
2016-06-02655.00662.00652.00652.0086005628700
2016-06-01662.00664.00660.00660.0041002710400
2016-05-31660.00664.00656.00662.0085005607000
2016-05-30656.00664.00656.00663.0041002712700
2016-05-27660.00664.00655.00655.0084005537800
2016-05-26664.00664.00660.00660.0037002445400
2016-05-25657.00668.00657.00661.0075004958200
2016-05-24665.00672.00655.00658.0058003816600
2016-05-23660.00673.00655.00655.0056003690900
2016-05-20660.00667.00658.00660.00103006809600
2016-05-19666.00673.00659.00662.00132008767100
2016-05-18679.00689.00654.00675.002270015185300
2016-05-17690.00692.00683.00686.0089006129400
2016-05-16670.00694.00663.00689.005780039105400
2016-05-13753.00780.00710.00769.003670027930300
2016-05-12749.00750.00740.00750.0064004763600
2016-05-11734.00753.00734.00749.0082006119900
2016-05-10730.00741.00721.00734.0092006740600
2016-05-09735.00750.00735.00745.0074005509100
2016-05-06711.00729.00711.00728.0048003459700
2016-05-02697.00715.00696.00711.0084005921800
2016-04-28714.00720.00707.00707.0075005349000
2016-04-27719.00724.00705.00711.0039002791800
2016-04-26733.00739.00701.00714.001900013627300
2016-04-25740.00744.00733.00733.0099007311400
2016-04-22739.00743.00728.00740.0086006324700
2016-04-21737.00751.00735.00739.0076005647500
2016-04-20748.00752.00738.00738.0051003787900
2016-04-19755.00756.00746.00748.0069005184800
2016-04-18730.00752.00718.00752.0079005776400
2016-04-15751.00757.00732.00746.0087006487300
2016-04-14730.00755.00712.00755.002110015597100
2016-04-13718.00736.00713.00730.001570011361200
2016-04-12710.00721.00706.00710.0057004068600
2016-04-11715.00715.00700.00710.0043003043400
2016-04-08692.00718.00692.00701.0096006753500
2016-04-07712.00717.00701.00706.0062004400600
2016-04-06696.00707.00680.00706.00116008017800
2016-04-05729.00738.00701.00706.002010014358800
2016-04-04729.00738.00722.00735.0063004593300
2016-04-01770.00770.00727.00730.001350010036200
2016-03-31760.00770.00754.00766.0078005974700
2016-03-30767.00769.00751.00758.0067005093200
2016-03-29756.00768.00743.00767.0050003808400
2016-03-28772.00773.00766.00766.0048003690000
2016-03-25769.00780.00765.00768.0079006076300
2016-03-24766.00780.00766.00774.00104008019200
2016-03-23761.00780.00761.00775.00106008159000
2016-03-22770.00782.00769.00769.0079006105600
2016-03-18770.00774.00765.00770.0053004079400
2016-03-17785.00790.00768.00770.001450011269400
2016-03-16763.00785.00760.00770.00127009809300
2016-03-15794.00799.00771.00777.001480011575900
2016-03-14797.00804.00793.00794.001860014866700
2016-03-11772.00810.00772.00797.002580020533200
2016-03-10772.00793.00762.00793.003180024734300
2016-03-09780.00781.00740.00752.002490018827700
2016-03-08732.00775.00732.00770.005710043114100
2016-03-07718.00746.00717.00737.003080022565500
2016-03-04705.00715.00704.00715.001420010086200
2016-03-03718.00718.00700.00701.002550017999600
2016-03-02707.00725.00696.00707.003820027104100
2016-03-01714.00714.00687.00700.002010014070200
2016-02-29715.00724.00677.00715.002390016819400
2016-02-26712.00718.00702.00705.00101007163100
2016-02-25703.00724.00700.00707.002120015116400
2016-02-24696.00720.00692.00703.001540010820300
2016-02-23712.00719.00698.00702.00124008737200
2016-02-22700.00720.00699.00704.001770012548600
2016-02-19711.00711.00696.00707.00110007743000
2016-02-18710.00742.00699.00726.003030021760800
2016-02-17698.00719.00690.00698.001820012773900
2016-02-16668.00723.00662.00704.002220015473700
2016-02-15682.00701.00660.00683.003380023027000
2016-02-12681.00700.00652.00652.004800032253300
2016-02-10790.00790.00706.00731.002860021064200
2016-02-09819.00819.00770.00790.003000023850100
2016-02-08790.00834.00768.00834.001680013427000
2016-02-05826.00826.00791.00800.002770022349400
2016-02-04830.00841.00822.00832.001740014445800
2016-02-03841.00845.00825.00843.002480020704100
2016-02-02847.00857.00840.00843.001430012102200
2016-02-01888.00888.00825.00850.004000034020500
2016-01-29850.00898.00788.00843.00188400161627300
2016-01-28753.00790.00753.00772.002410018680500
2016-01-27761.00781.00749.00756.00116008842800
2016-01-26731.00779.00731.00757.00123009234200
2016-01-25760.00763.00741.00761.002170016413700
2016-01-22739.00744.00713.00730.001550011282800
2016-01-21710.00730.00706.00710.003270023392100
2016-01-20740.00741.00712.00715.001420010252000
2016-01-19743.00748.00715.00740.00110008096100
2016-01-18711.00748.00709.00736.002230016178700
2016-01-15790.00800.00765.00769.001910014871200
2016-01-14757.00817.00757.00795.002000015505500
2016-01-13757.00810.00744.00810.002560019825800
2016-01-12780.00783.00707.00727.003990029786200
2016-01-08777.00818.00777.00790.002180017249600
2016-01-07827.00839.00777.00798.003240025976200
2016-01-06860.00866.00822.00845.003190026862000
2016-01-05870.00872.00855.00863.0083007148000
2016-01-04871.00895.00866.00873.002010017637800
2015-12-30884.00891.00876.00884.00106009356000
2015-12-29878.00888.00878.00884.0080007049500
2015-12-28882.00883.00868.00878.001370011976400
2015-12-25877.00880.00851.00867.003160027373300
2015-12-24873.00913.00873.00883.002940026085400
2015-12-22888.00894.00870.00873.001470013000400
2015-12-21888.00895.00880.00888.002990026396700
2015-12-18926.00930.00901.00906.001780016311900
2015-12-17880.00948.00880.00928.005410049644300
2015-12-16870.00886.00863.00865.002040017662300
2015-12-15894.00902.00851.00855.002240019612000
2015-12-14898.00898.00861.00886.002980026188000
2015-12-11900.00926.00900.00903.002060018773100
2015-12-10900.00910.00890.00894.002240020155700
2015-12-09932.00933.00885.00912.003910035654300
2015-12-08955.00955.00935.00939.002060019395600
2015-12-07948.00958.00945.00947.001750016623000
2015-12-04942.00951.00936.00943.004330040797500
2015-12-03982.00982.00962.00963.002270021976300
2015-12-02967.00992.00967.00972.003240031554400
2015-12-01950.001000.00950.00969.007690075113900
2015-11-30964.00969.00945.00946.004350041531400
2015-11-27980.00985.00960.00960.004070039416800

   ※ 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