[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 
2017-01-242430.002430.002370.002394.002160051636100
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
2016-08-172575.002600.002573.002580.0039000100726300
2016-08-162595.002645.002579.002585.0054400141826900
2016-08-152645.002680.002594.002604.0051700135747500
2016-08-122814.002828.002610.002657.00191100514038200
2016-08-102956.002980.002776.002792.00331400955931000
2016-08-092560.002610.002531.002556.002780071061100
2016-08-082540.002650.002537.002589.0061400157321300
2016-08-052600.002649.002588.002636.002910075998200
2016-08-042688.002688.002564.002585.002760072089800
2016-08-032683.002718.002641.002660.003490093208900
2016-08-022620.002779.002620.002733.0057300156024700
2016-08-012611.002730.002600.002659.0044000117095700
2016-07-292585.002680.002555.002661.0057300149608800
2016-07-282665.002680.002555.002559.0084300219005100
2016-07-272783.002789.002700.002704.0065300177615700
2016-07-262819.002855.002741.002744.0073200203099300
2016-07-252910.002987.002828.002869.0062200179637000
2016-07-222990.003050.002866.002901.00119300350237300
2016-07-212842.003265.002730.003035.004337001317392700
2016-07-202955.002980.002818.002842.00127200367619900
2016-07-193200.003275.002915.003005.00243300741445900
2016-07-153310.003460.003015.003130.004175001351291000
2016-07-143050.003430.003015.003265.004922001617280500
2016-07-133070.003320.002985.003115.006222001972409600
2016-07-123035.003145.002910.002956.00178700539086300
2016-07-113240.003325.002900.002985.006719002096978800
2016-07-082635.003185.002630.003030.0022929006878929300
2016-07-072580.002698.002541.002685.0076700199520900
2016-07-062640.002661.002539.002609.0097200252923300
2016-07-052900.002915.002698.002739.00154800430919900
2016-07-042730.002928.002721.002866.00270600758092600
2016-07-012670.002875.002594.002830.00354200980521100
2016-06-302639.002736.002562.002575.00215700570768500
2016-06-292700.002750.002530.002597.00200000526107200
2016-06-282485.002639.002430.002598.00146800372622900
2016-06-272544.002770.002442.002572.00318000823133800
2016-06-242925.002939.002288.002395.005245001317238400
2016-06-232850.002900.002685.002788.00260900721942300
2016-06-223030.003080.002760.002768.005016001458985500
2016-06-213185.003460.003170.003235.006712002218635500
2016-06-202935.003335.002921.003045.007228002264997400
2016-06-173040.003060.002713.002835.004742001365351200
2016-06-163335.003340.002770.002867.005816001702154400
2016-06-153420.003595.003215.003380.004147001413930500
2016-06-144120.004245.003420.003420.004937001809707500
2016-06-134500.004570.004010.004120.004167001751474500
2016-06-105100.005130.004550.004710.007087003371114500
2016-06-094250.004900.004250.004900.007711003630113500
2016-06-083945.004580.003930.004200.007794003320286500
2016-06-073820.004270.003815.003900.004054001630924500
2016-06-063830.004020.003660.003805.002688001024786000
2016-06-033830.004030.003675.003760.003183001225833000
2016-06-023880.004080.003600.003750.003738001439295500
2016-06-013665.003870.003625.003760.003566001332772000
2016-05-313970.004615.003600.003700.0014419005887677000
2016-05-303950.004450.003820.004200.0015921006704382000
2016-05-274025.004180.003700.003750.0013220005245453000
2016-05-263510.004280.003260.004280.005707002172087000
2016-05-253605.003915.003380.003580.0012051004407292000
2016-05-243630.003830.003480.003815.0014414005324547500
2016-05-233100.003130.003100.003130.00115400358932500
2016-05-202740.002898.002610.002627.003961001083698600
2016-05-193000.003200.002480.002866.0020323005902991600
2016-05-182748.002748.002690.002748.004029001106762100
2016-05-171836.002248.001836.002248.0062500128635600
2016-05-161976.001978.001828.001848.0060300114386100
2016-05-131886.001998.001840.001976.0091200175281500
2016-05-121979.001995.001860.001885.00206400394696700
2016-05-112131.002197.002101.002129.0055200118965100
2016-05-102189.002199.002101.002131.0059300126284200
2016-05-092299.002299.002182.002184.00127800285069900
2016-05-062010.002300.001973.002199.00244100530840500
2016-05-021919.002033.001902.001997.003560070296100
2016-04-282138.002138.001894.001999.00109700226214600
2016-04-271946.001988.001888.001939.002910056279200
2016-04-262112.002150.001860.001926.00107500216704300
2016-04-252078.002121.002070.002077.0080200167975500
2016-04-222036.002069.001973.002028.0052600106214400
2016-04-211990.002080.001972.002060.00116500236504900
2016-04-201914.002049.001914.001950.00113700226102800
2016-04-191870.001931.001870.001913.002590049457800
2016-04-181882.001932.001861.001861.003720070195600
2016-04-151929.001974.001922.001952.003210062330500
2016-04-141892.001985.001892.001983.0060400117742300
2016-04-131880.001922.001880.001892.002550048503000
2016-04-121853.001930.001850.001883.004340082266500
2016-04-111795.001864.001787.001858.002750050252900
2016-04-081730.001810.001725.001793.002620046230300
2016-04-071737.001797.001727.001759.001740030633100
2016-04-061752.001783.001710.001757.001580027540600
2016-04-051812.001838.001750.001753.003650065357300
2016-04-041880.001949.001822.001841.004050076080500
2016-04-011950.001957.001829.001920.0063400119531000
2016-03-311955.002005.001930.001970.002770054194700
2016-03-302100.002150.001945.001947.0081700166583500
2016-03-291960.002045.001960.002042.0072500146184100
2016-03-281850.001948.001850.001948.002910055140200
2016-03-251890.001894.001853.001883.001990037403000
2016-03-241875.001911.001874.001881.001670031672900
2016-03-231918.001943.001897.001897.001960037605400
2016-03-221975.001975.001913.001914.002750053348100
2016-03-181935.001963.001913.001936.001980038159800
2016-03-171982.002030.001851.001975.0069900137195600
2016-03-161993.002040.001957.001966.004440088188500
2016-03-152002.002060.001942.002043.0072000143697600
2016-03-141925.002066.001925.002009.0091600184444300
2016-03-111905.001975.001885.001910.003490067418400
2016-03-101845.001950.001845.001918.003160060677000
2016-03-091870.001871.001823.001841.001600029513400
2016-03-081912.001931.001830.001868.003600067652100
2016-03-071968.001980.001903.001913.003310063963900
2016-03-041902.002023.001875.001977.0071900141104900
2016-03-031799.001917.001799.001900.0060500113881000
2016-03-021802.001835.001770.001822.002990054054800
2016-03-011655.001762.001655.001762.002870049618100
2016-02-291663.001718.001659.001660.001480024962800
2016-02-261693.001728.001642.001659.002790047382300
2016-02-251651.001705.001651.001685.001700028635600
2016-02-241671.001680.001630.001652.001570025993700
2016-02-231672.001725.001646.001656.002310038682000
2016-02-221554.001725.001552.001690.003170052310800
2016-02-191561.001587.001541.001577.001940030326800
2016-02-181605.001680.001561.001600.004690075327900
2016-02-171515.001633.001505.001539.004600071732000
2016-02-161457.001589.001452.001545.004440068381900
2016-02-151516.001547.001425.001487.0067400100446400
2016-02-121405.001546.001350.001397.00130100185324700
2016-02-101800.001849.001488.001655.00109100176306600
2016-02-091888.001888.001755.001793.004480080715800
2016-02-081750.001947.001720.001947.004250079405900
2016-02-051875.001919.001705.001785.0059300105790100
2016-02-041945.001963.001865.001884.003040058088500
2016-02-031999.001999.001931.001952.002390047084800
2016-02-022085.002110.002011.002033.003340068610700
2016-02-012032.002140.002032.002121.0053000110965100
2016-01-292035.002049.001967.002026.002650053321500
2016-01-281995.002070.001989.002000.003480070461400
2016-01-271991.002046.001975.002002.002730054778400
2016-01-261941.002015.001907.001960.003110061250500
2016-01-251901.002050.001894.001981.004430087370000
2016-01-221905.001927.001850.001876.002980056257800
2016-01-211928.002050.001767.001785.0069300131052100
2016-01-202071.002108.001860.001888.0064900128814800
2016-01-191815.002207.001791.002145.00103400210521500
2016-01-181691.001860.001691.001808.0066400117509100

   ※ 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