[3652 東証マザーズ] ディジタルメディアプロフェッショナル 日足 時系列データ

[3652 東証マザーズ] ディジタルメディアプロフェッショナル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-232745.002818.002712.002725.0042600117751800
2017-08-222699.002747.002695.002718.001480040199400
2017-08-212743.002778.002665.002700.0066900180455300
2017-08-182780.002846.002708.002766.0049500136830100
2017-08-172830.002890.002805.002821.002370067433300
2017-08-162770.002866.002730.002819.003110087313100
2017-08-152771.002818.002721.002727.003080085107000
2017-08-142671.002763.002660.002721.0049000132188700
2017-08-102922.002968.002720.002726.00209900595970400
2017-08-093070.003075.002949.003035.0052100156180300
2017-08-082998.003065.002998.003065.002260068353800
2017-08-073150.003150.002999.003000.0062000189530700
2017-08-043085.003150.003055.003120.0061800191440000
2017-08-033100.003105.002982.003055.0042400128659600
2017-08-022914.003120.002914.003075.0057200173847000
2017-08-013040.003070.002895.002896.0073800218448900
2017-07-313110.003130.002989.003075.00111800340500700
2017-07-283370.003390.003105.003170.0079400256700000
2017-07-273390.003415.003340.003370.0035200119038500
2017-07-263430.003430.003315.003320.0052500176812500
2017-07-253320.003465.003285.003430.0071400242407000
2017-07-243325.003415.003305.003340.0037500125942000
2017-07-213335.003390.003290.003345.0042100140285500
2017-07-203325.003425.003270.003320.0085000283322500
2017-07-193370.003465.003335.003350.0058900199937500
2017-07-183595.003630.003350.003370.00143400497854500
2017-07-143725.003740.003555.003625.00114100415315000
2017-07-133880.003890.003685.003720.00108100405846000
2017-07-123700.003880.003685.003845.00136800517729000
2017-07-113775.003930.003615.003770.003355001256308500
2017-07-103630.003980.003550.003865.004422001666178000
2017-07-073530.003535.003290.003400.00154500524088500
2017-07-063455.003625.003350.003490.00215400749045500
2017-07-052955.003470.002950.003460.004636001536534200
2017-07-043035.003040.002910.002967.0062000183828400
2017-07-032920.003025.002920.003005.0047900142932300
2017-06-302899.002920.002813.002901.0047700136177300
2017-06-292881.002953.002865.002924.0044600129729800
2017-06-283045.003050.002830.002834.0091500265761900
2017-06-273055.003085.002992.003035.0053000160881100
2017-06-262918.003085.002918.003045.00147600445384400
2017-06-232920.002980.002840.002880.00101900298741300
2017-06-222879.002928.002840.002900.0050900147675800
2017-06-212810.002870.002809.002870.0035900102337900
2017-06-202900.002925.002826.002830.0060700173687600
2017-06-192790.002933.002763.002899.00119400342987800
2017-06-162746.002796.002694.002788.003570098485400
2017-06-152714.002775.002661.002746.0042600115585400
2017-06-142780.002840.002720.002737.0060400168183300
2017-06-132745.002764.002710.002748.003150086274100
2017-06-122690.002747.002679.002745.002130057988700
2017-06-092719.002720.002681.002714.002450066246000
2017-06-082650.002707.002630.002669.002800074627800
2017-06-072630.002676.002601.002676.003170083385900
2017-06-062709.002709.002640.002658.003730099187400
2017-06-052702.002740.002687.002699.003110084098300
2017-06-022736.002760.002655.002686.003450093602400
2017-06-012652.002774.002625.002707.0055700151524000
2017-05-312645.002667.002620.002638.002620069107100
2017-05-302707.002712.002622.002655.0038800103386600
2017-05-292815.002815.002717.002719.0042700117977300
2017-05-262640.002777.002550.002716.00162800433096400
2017-05-252650.002679.002620.002640.003570094299100
2017-05-242660.002680.002605.002629.0069700184023500
2017-05-232488.002840.002461.002665.003948001059642300
2017-05-222462.002510.002462.002476.002160053685600
2017-05-192551.002551.002450.002462.003530088107200
2017-05-182400.002673.002391.002515.00154900390188000
2017-05-172484.002489.002438.002438.0043800107702800
2017-05-162547.002569.002483.002499.0046300116553400
2017-05-152610.002634.002528.002541.0089400229128500
2017-05-122768.002798.002711.002737.003350092127900
2017-05-112788.002835.002736.002807.0035800100003700
2017-05-102802.002825.002762.002780.003200089395000
2017-05-092905.002905.002810.002810.0038700110153100
2017-05-082910.002930.002843.002855.0083200240887800
2017-05-022816.002908.002806.002825.0070800202093200
2017-05-012742.002848.002685.002814.0097200270047600
2017-04-282585.002900.002559.002760.004054001129073300
2017-04-272560.002576.002535.002566.001520038861800
2017-04-262591.002592.002556.002582.00840021667800
2017-04-252496.002562.002473.002545.003600091068800
2017-04-242610.002610.002510.002510.001310033387800
2017-04-212599.002610.002570.002587.001460037926900
2017-04-202546.002614.002546.002583.002520065282800
2017-04-192462.002552.002462.002546.001370034633200
2017-04-182458.002500.002436.002497.001530037787500
2017-04-172364.002435.002363.002420.001420034233100
2017-04-142354.002400.002354.002364.001570037295400
2017-04-132349.002420.002321.002400.002190051986800
2017-04-122418.002443.002350.002371.003990095330000
2017-04-112450.002484.002437.002456.002130052295600
2017-04-102492.002516.002461.002461.001340033283700
2017-04-072493.002543.002439.002506.001870046541000
2017-04-062426.002685.002421.002490.0057300144902200
2017-04-052418.002497.002418.002433.00810019776900
2017-04-042481.002493.002420.002440.002550062559900
2017-04-032559.002575.002492.002513.001310033137300
2017-03-312598.002600.002559.002560.00920023753000
2017-03-302546.002600.002546.002559.001120028812600
2017-03-292453.002599.002453.002578.003560091126000
2017-03-282419.002463.002419.002457.00880021546600
2017-03-272459.002465.002401.002408.001380033594400
2017-03-242475.002478.002436.002455.00970023811600
2017-03-232440.002478.002440.002459.001170028684200
2017-03-222468.002497.002444.002445.002020049745800
2017-03-212498.002531.002490.002505.001650041400400
2017-03-172534.002535.002495.002501.002400060357500
2017-03-162512.002579.002500.002546.002520064142700
2017-03-152499.002525.002495.002502.003390084995900
2017-03-142532.002560.002500.002514.003110078278200
2017-03-132557.002579.002519.002529.0040500103094100
2017-03-102614.002614.002563.002565.002280058924200
2017-03-092573.002591.002566.002571.001910049187300
2017-03-082610.002612.002580.002580.002200057030300
2017-03-072602.002627.002598.002599.001690044043900
2017-03-062611.002630.002597.002602.002240058404700
2017-03-032586.002677.002581.002609.002440063961800
2017-03-022656.002656.002600.002610.002900076093000
2017-03-012645.002668.002615.002631.0067100176859900
2017-02-282757.002787.002667.002670.0057600155896600
2017-02-272704.002875.002673.002763.0053000145722900
2017-02-242727.002754.002695.002713.002350064031100
2017-02-232785.002800.002688.002707.0055400151213800
2017-02-222680.002841.002677.002814.0067300186994700
2017-02-212720.002748.002661.002681.003250087785200
2017-02-202720.002760.002710.002730.002980081295800
2017-02-172670.002755.002654.002726.0048600131151200
2017-02-162801.002840.002666.002700.0066100181832000
2017-02-152770.002842.002753.002793.003330093250100
2017-02-142883.002883.002764.002785.0092200259676700
2017-02-132980.003040.002872.002883.0091200268576000
2017-02-102810.002961.002760.002961.00208900602577600
2017-02-092650.002798.002632.002760.00105200287156100
2017-02-082644.002780.002620.002737.0078400211272200
2017-02-072750.002780.002694.002694.0046600127682900
2017-02-062740.002740.002626.002700.0083300223110300
2017-02-032750.002840.002703.002717.00185500512775000
2017-02-022739.002779.002637.002695.00136700370946700
2017-02-012917.003080.002675.002731.0011770003393906000
2017-01-312599.002611.002530.002576.0042600109543800
2017-01-302536.002666.002513.002562.0086000221220700
2017-01-272610.002879.002495.002496.003868001038397300
2017-01-262414.002501.002414.002499.0045900113672400
2017-01-252395.002414.002390.002407.001360032684500
2017-01-242430.002430.002370.002394.002160051636100
2017-01-232382.002429.002380.002428.00730017564800
2017-01-202376.002423.002371.002390.002420057877600
2017-01-192410.002442.002399.002399.001770042756100
2017-01-182386.002405.002370.002390.001580037741200
2017-01-172397.002431.002361.002404.002260054125000
2017-01-162430.002431.002380.002393.001450034731400
2017-01-132389.002446.002389.002413.002050049457400
2017-01-122445.002497.002401.002417.003690089841200
2017-01-112509.002567.002449.002450.0049300122615300
2017-01-102640.002668.002500.002527.0084300216745500
2017-01-062500.002666.002466.002640.00111400287502000
2017-01-052412.002532.002412.002512.0059800148861700
2017-01-042410.002446.002410.002413.001530037056200
2016-12-302382.002425.002364.002410.002110050813100
2016-12-292398.002413.002372.002383.002580061666500
2016-12-282316.002405.002315.002404.0043000102167600
2016-12-272302.002345.002295.002317.003060070758600
2016-12-262292.002333.002292.002305.002860066206000
2016-12-222250.002300.002240.002280.002500056606200
2016-12-212317.002326.002263.002277.0049300112885600
2016-12-202335.002359.002319.002324.002470057615400
2016-12-192356.002369.002334.002350.003450081116700
2016-12-162385.002410.002371.002378.002420057726200
2016-12-152434.002436.002373.002379.002670064073400
2016-12-142386.002524.002386.002436.003570087274400
2016-12-132411.002430.002377.002384.001640039354300
2016-12-122368.002427.002355.002416.002640063193900
2016-12-092312.002381.002312.002368.003390079457100
2016-12-082378.002399.002361.002361.003000071143800
2016-12-072395.002439.002394.002396.002010048363300
2016-12-062434.002440.002390.002415.0049700119998000
2016-12-052431.002440.002380.002408.002920070150400
2016-12-022500.002512.002431.002441.0040600100410500
2016-12-012542.002542.002485.002494.001770044399000
2016-11-302580.002585.002477.002540.003160080325700
2016-11-292610.002649.002587.002591.00860022434400
2016-11-282597.002640.002568.002630.002320060678400
2016-11-252609.002609.002545.002566.002240057857300
2016-11-242670.002670.002600.002604.002570067560200
2016-11-222651.002666.002623.002642.002630069586300
2016-11-212600.002650.002575.002650.002640068743100
2016-11-182616.002638.002598.002605.001790046783400
2016-11-172610.002639.002576.002599.003410088606600
2016-11-162548.002630.002505.002610.0046400119701400
2016-11-152545.002545.002417.002514.003020075153500
2016-11-142454.002548.002400.002495.002620065318600
2016-11-112468.002495.002444.002454.003220079173700
2016-11-102500.002530.002430.002446.003900096939000
2016-11-092506.002556.002250.002350.0069500164657300
2016-11-082580.002600.002497.002501.003150079701200
2016-11-072420.002689.002409.002567.00116900302649500
2016-11-042375.002487.002375.002384.003050073551800
2016-11-022449.002459.002331.002435.0067800162047000
2016-11-012520.002520.002482.002485.002730068109700
2016-10-312580.002590.002500.002516.0046100116467100
2016-10-282593.002614.002580.002590.002430063024100
2016-10-272594.002610.002581.002590.002230057832600
2016-10-262592.002625.002591.002608.002110055041000
2016-10-252602.002680.002580.002592.0043100112566400
2016-10-242662.002677.002580.002589.0078800206233300
2016-10-212710.002743.002682.002682.00186600505085000
2016-10-202713.003150.002686.002850.006621001939779000
2016-10-192734.002745.002713.002722.001910052111300
2016-10-182740.002768.002710.002745.002100057570700
2016-10-172721.002768.002700.002740.003650099264800
2016-10-142751.002785.002730.002744.002900079505900
2016-10-132790.002790.002730.002775.001920053113900
2016-10-122800.002812.002738.002742.0047100130647400
2016-10-112839.002848.002803.002809.00160100451448200
2016-10-072841.002855.002803.002825.0037100104531700
2016-10-062910.002919.002850.002865.003230093052300
2016-10-052813.002900.002813.002894.0038100108925400
2016-10-042827.002841.002807.002825.003150088897500
2016-10-032817.002847.002817.002827.003280092710500
2016-09-302847.002886.002822.002825.003100088175800
2016-09-292886.002910.002853.002887.002170062305200
2016-09-282820.002900.002820.002894.002970085217000
2016-09-272813.002849.002781.002825.0040000112708900
2016-09-262923.002923.002850.002863.002490071667600
2016-09-232831.002915.002830.002897.0035900103362600
2016-09-212796.002878.002786.002813.0037400105546300
2016-09-202803.002850.002766.002800.003370094408900
2016-09-162873.002877.002812.002853.003210091649800
2016-09-152852.002899.002760.002848.0082800234093900
2016-09-143010.003030.002850.002912.00102300302156400
2016-09-133040.003145.002968.003080.0088800271580400
2016-09-123035.003115.002915.002998.00118600356344400
2016-09-093275.003275.003120.003155.00100200318640000
2016-09-083345.003460.003275.003300.00233600787537000
2016-09-073235.003340.003205.003295.00155300506847500
2016-09-063060.003315.003060.003205.00287900923464500
2016-09-052847.003045.002800.003040.00169700500678400
2016-09-022747.002830.002725.002820.0043200120435000
2016-09-012799.002801.002740.002747.0040400111758900
2016-08-312867.002900.002792.002799.0044700126908400
2016-08-302825.002930.002821.002856.0094600272168300
2016-08-292736.002890.002695.002820.0090300253837900
2016-08-262797.002797.002672.002686.0043500117677500
2016-08-252782.002807.002733.002786.0040000110778200
2016-08-242657.002773.002657.002760.0047900130885400
2016-08-232676.002699.002631.002662.0043300115423200
2016-08-222782.002786.002701.002701.0055800152986600
2016-08-192709.002845.002709.002732.00119300331893000
2016-08-182630.002829.002606.002740.00153700419960100

   ※ 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