[3664 東証マザーズ] モブキャスト 日足 時系列データ

[3664 東証マザーズ] モブキャスト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23907.00952.00904.00924.00782700725511400
2017-08-22910.00931.00888.00903.00645000585469100
2017-08-21947.00947.00895.00903.00933500852067300
2017-08-18867.00937.00861.00937.0016008001462979900
2017-08-17891.00912.00868.00875.00863000765232600
2017-08-16859.00905.00858.00900.001073100954120000
2017-08-15833.00879.00833.00849.00984100840724300
2017-08-14764.00826.00757.00818.0018943001494888200
2017-08-10910.00952.00897.00899.00852300782871300
2017-08-09933.00933.00902.00910.00539900494038100
2017-08-08919.00959.00919.00933.00567800531511900
2017-08-07921.00948.00920.00921.00396500369580800
2017-08-04893.00941.00889.00930.00635000583497500
2017-08-03946.00947.00898.00910.00779600715148000
2017-08-02939.00954.00926.00951.00551800519282300
2017-08-01970.00977.00909.00927.0012229001138978100
2017-07-31972.00979.00928.00973.0010721001020683000
2017-07-281017.001020.00976.00987.00980200978128000
2017-07-271074.001075.001019.001022.00902800939466300
2017-07-261074.001082.001064.001071.00357800383053900
2017-07-251070.001084.001070.001076.00309600333057600
2017-07-241081.001087.001061.001080.00560100600777000
2017-07-211093.001114.001075.001080.00724800788632100
2017-07-201113.001122.001082.001100.00743300816350300
2017-07-191077.001100.001066.001096.00673100729071400
2017-07-181115.001128.001070.001070.0013512001478168900
2017-07-141120.001145.001108.001130.00873800981258600
2017-07-131155.001166.001122.001130.00850000969259900
2017-07-121180.001214.001154.001156.0021068002494883600
2017-07-111143.001182.001128.001174.0014189001633119800
2017-07-101116.001149.001116.001149.00750300850051900
2017-07-071099.001146.001099.001132.0010306001159767000
2017-07-061086.001135.001083.001099.0010403001150200900
2017-07-051079.001090.001052.001075.0010218001095589700
2017-07-041145.001165.001065.001082.0021892002434106800
2017-07-031193.001200.001142.001150.0015648001823330700
2017-06-301170.001195.001147.001188.0020357002389239200
2017-06-291225.001260.001200.001234.0041359005087015700
2017-06-281166.001195.001145.001190.0023171002716684700
2017-06-271172.001206.001140.001181.0052135006099394300
2017-06-261140.001224.001105.001202.0077106009073992400
2017-06-231140.001144.001037.001064.0026835002910810400
2017-06-221101.001147.001101.001140.0029622003344124700
2017-06-211036.001170.001029.001100.0071018007894647700
2017-06-201063.001077.001026.001030.0014730001535400800
2017-06-191030.001063.001025.001055.0018081001888368200
2017-06-161013.001026.001000.001004.0013156001328702100
2017-06-151058.001070.00996.001037.0034852003594587000
2017-06-141000.001023.00987.001004.0027642002776035400
2017-06-131047.001065.00995.001005.0058572006036978000
2017-06-121155.001177.001052.001052.001438290015849219800
2017-06-091224.001367.001192.001352.002189560028413433500
2017-06-081297.001307.001150.001180.001028750012686037300
2017-06-071229.001300.001184.001210.001934710023951003700
2017-06-061347.001433.001235.001257.003317660044885636300
2017-06-051137.001137.001137.001137.00214900244341300
2017-06-02882.00987.00867.00987.0031913003033105700
2017-06-01829.00844.00822.00837.00310500259206600
2017-05-31833.00839.00822.00822.00264400219217600
2017-05-30846.00847.00832.00835.00410400343812200
2017-05-29853.00856.00846.00846.00291600247851900
2017-05-26859.00870.00850.00853.00283600242625700
2017-05-25859.00887.00845.00859.00796000684872300
2017-05-24860.00875.00857.00860.00298700258042600
2017-05-23867.00868.00851.00856.00351800301697000
2017-05-22883.00889.00863.00868.00327200284445800
2017-05-19867.00905.00863.00876.00598100528421700
2017-05-18848.00870.00848.00856.00510400436665200
2017-05-17896.00896.00866.00878.00483300424293300
2017-05-16875.00902.00875.00898.00583700521588500
2017-05-15854.00894.00854.00880.00627500550268300
2017-05-12820.00871.00806.00855.0014040001175776000
2017-05-11866.00879.00859.00878.00405500352584700
2017-05-10884.00893.00868.00869.00455800401205900
2017-05-09884.00915.00880.00891.00575100516292400
2017-05-08896.00898.00881.00888.00404900359696700
2017-05-02873.00886.00870.00881.00386700339226700
2017-05-01863.00893.00858.00876.00487800428903500
2017-04-28868.00874.00853.00858.00409700352734500
2017-04-27844.00879.00836.00871.00478500412346000
2017-04-26860.00870.00842.00849.00548100467979200
2017-04-25820.00853.00817.00847.00504900423055800
2017-04-24865.00873.00821.00822.00666200558988200
2017-04-21900.00902.00857.00861.00967700848198100
2017-04-20855.00900.00855.00885.0013862001222292700
2017-04-19817.00862.00812.00851.00858300724509600
2017-04-18832.00843.00817.00825.00428600354136100
2017-04-17800.00827.00782.00819.00438800355128500
2017-04-14795.00824.00787.00792.00490400393662800
2017-04-13791.00814.00772.00810.00672200530241000
2017-04-12807.00811.00796.00806.00442500354772000
2017-04-11826.00838.00814.00823.00436600358985500
2017-04-10836.00843.00824.00824.00424400352483400
2017-04-07825.00838.00801.00828.00892000734531200
2017-04-06825.00857.00816.00820.00672100557107100
2017-04-05830.00847.00805.00835.00635900523937300
2017-04-04832.00835.00780.00835.0012533001013692300
2017-04-03869.00875.00836.00837.00701900596996700
2017-03-31878.00891.00872.00873.00329600290234900
2017-03-30902.00917.00877.00877.00699400626845800
2017-03-29880.00906.00879.00900.00726800650145300
2017-03-28865.00882.00863.00880.00772300673659100
2017-03-27910.00910.00855.00857.0013127001156350700
2017-03-24928.00933.00916.00919.00607400559918100
2017-03-23915.00950.00901.00917.0014557001344829900
2017-03-22921.00936.00910.00912.0010914001004153500
2017-03-21905.00960.00898.00941.0018801001757804100
2017-03-17904.00922.00901.00911.00927100842955200
2017-03-16897.00913.00883.00905.0016198001455994000
2017-03-15932.00940.00888.00888.0018842001718507800
2017-03-14927.00939.00902.00937.0027260002515871000
2017-03-13951.00974.00912.00912.0033579003164206100
2017-03-10984.00986.00950.00960.0055094005330528100
2017-03-091100.001139.00982.00999.001807780018986938600
2017-03-081280.001301.001225.001280.0038183004831977700
2017-03-071368.001375.001230.001242.0061342007992497400
2017-03-061334.001386.001321.001381.0033906004577888100
2017-03-031281.001320.001280.001320.0028331003683674800
2017-03-021276.001296.001245.001294.0031014003957771400
2017-03-011210.001263.001187.001256.0030404003744240800
2017-02-281272.001276.001204.001204.0020408002531514600
2017-02-271250.001278.001238.001261.0038210004813002800
2017-02-241185.001247.001172.001237.0050373006109349300
2017-02-231182.001212.001158.001171.0023067002728480200
2017-02-221141.001173.001131.001169.0016636001915014000
2017-02-211156.001208.001128.001150.0040628004765614900
2017-02-201114.001183.001112.001156.0027466003165951800
2017-02-171103.001125.001096.001102.0020596002281170100
2017-02-161160.001216.001130.001133.0045926005414727400
2017-02-151148.001192.001143.001154.0035642004162156500
2017-02-141088.001206.001073.001167.0076159008835824600
2017-02-131170.001174.001085.001095.0067404007637608300
2017-02-101068.001068.001068.001068.00428500457638000
2017-02-09915.00946.00905.00918.0011165001028932300
2017-02-08865.00936.00865.00936.0013888001257290500
2017-02-07860.00878.00856.00865.00396500343507400
2017-02-06834.00875.00834.00874.00615500528846500
2017-02-03829.00842.00823.00828.00406300337072900
2017-02-02848.00848.00831.00838.00224300188128200
2017-02-01839.00855.00827.00848.00805900676429000
2017-01-31820.00845.00820.00825.00352000292333300
2017-01-30830.00848.00824.00828.00332900277076000
2017-01-27865.00865.00831.00834.00614300517081800
2017-01-26892.00893.00868.00870.00610100535846000
2017-01-25828.00899.00828.00899.0013675001192186400
2017-01-24818.00850.00817.00832.00679100566426700
2017-01-23824.00835.00813.00818.00330300271811200
2017-01-20835.00845.00820.00820.00346100286727100
2017-01-19828.00852.00813.00831.00559800466497700
2017-01-18823.00833.00806.00813.00705600575439600
2017-01-17849.00850.00836.00836.00338100284754000
2017-01-16845.00865.00845.00850.00483100413139500
2017-01-13837.00855.00830.00845.00690100580308100
2017-01-12893.00895.00841.00850.00945600816915600
2017-01-11893.00901.00890.00890.00363800325437400
2017-01-10908.00908.00893.00900.00527000474116100
2017-01-06912.00928.00888.00896.0011139001007558200
2017-01-05899.00913.00891.00902.00998100900204900
2017-01-04905.00927.00903.00908.0012413001134029500
2016-12-30930.00963.00908.00920.0049800004661366700
2016-12-29920.00926.00880.00891.0028706002580683100
2016-12-28943.001040.00943.00965.0081505008106129500
2016-12-27932.00995.00930.00958.0024778002390688100
2016-12-26945.00968.00915.00947.0035609003329976700
2016-12-221100.001115.00979.00995.0066096006760875600
2016-12-211121.001140.001089.001094.0021943002424048500
2016-12-201183.001186.001134.001148.0024318002799486900
2016-12-191239.001248.001210.001212.0015703001920881800
2016-12-161275.001282.001230.001261.0032581004086364000
2016-12-151230.001263.001208.001263.0049127006088874700
2016-12-141183.001241.001180.001207.0036025004366322500
2016-12-131164.001185.001157.001176.0014888001744946400
2016-12-121182.001215.001166.001171.0027418003262570400
2016-12-091155.001207.001132.001195.0044008005146555600
2016-12-081220.001255.001150.001185.0058955007070891900
2016-12-071203.001242.001179.001186.0037493004520571200
2016-12-061200.001255.001169.001215.0072553008774752900
2016-12-051270.001345.001211.001222.001567000020110489400
2016-12-021084.001294.001022.001266.001435440016669506200
2016-12-011099.001127.001070.001074.0024445002673204600
2016-11-301164.001210.001103.001112.0043268004982373800
2016-11-291195.001227.001145.001172.0060203007138277500
2016-11-281110.001247.001084.001225.001030830012125858800
2016-11-251043.001079.001017.001066.0026459002783719000
2016-11-241080.001125.001051.001083.0045323004939837800
2016-11-221100.001108.00991.001020.0053743005571343300
2016-11-211080.001143.001048.001106.0066299007345321200
2016-11-181070.001091.001013.001066.0078964008333180900
2016-11-17869.001012.00866.00997.0092465008932127400
2016-11-16793.00882.00787.00874.0041255003515144000
2016-11-15781.00833.00769.00807.0013715001098631000
2016-11-14750.00806.00740.00796.0013594001058858800
2016-11-11813.00851.00755.00766.0029293002334058500
2016-11-10840.00848.00787.00815.0048073003957020000
2016-11-09880.00899.00775.00809.0073853006152328600
2016-11-08900.00962.00895.00925.001535540014440331900
2016-11-07796.00852.00780.00812.0028079002269511800
2016-11-04773.00776.00711.00736.00890800657530400
2016-11-02813.00830.00775.00785.00740400590896400
2016-11-01813.00847.00791.00808.001168100953299200
2016-10-31851.00851.00812.00827.00921400773983000
2016-10-28854.00868.00828.00836.00587400496294500
2016-10-27858.00891.00837.00862.00713500613604500
2016-10-26863.00953.00830.00873.0030592002737895100
2016-10-25910.00921.00800.00867.0018827001606509200
2016-10-24999.001000.00888.00890.0012638001174964700
2016-10-211001.001023.00993.001000.00576400581228000
2016-10-20990.00999.00970.00998.00636300625818800
2016-10-191033.001034.00996.001002.00491900496559400
2016-10-181050.001052.001022.001027.00345900358939100
2016-10-171000.001062.00984.001044.00741100757805800
2016-10-141092.001093.001001.001015.0010356001079808500
2016-10-131103.001148.001062.001078.0013612001505513900
2016-10-121085.001112.001049.001061.00670300726122800
2016-10-111100.001153.001091.001101.0010091001129156500
2016-10-071088.001110.001060.001079.00600500648690900
2016-10-061095.001129.001085.001091.00701900774164100
2016-10-051100.001130.001065.001089.0010646001170722900
2016-10-041100.001117.001056.001078.0010300001114716900
2016-10-031192.001197.001133.001133.0011131001292220200
2016-09-301198.001212.001121.001132.0017797002076319700
2016-09-291180.001219.001155.001214.0021139002515580500
2016-09-281148.001184.001122.001150.0018465002127444500
2016-09-271050.001166.001021.001129.0026310002875064500
2016-09-261119.001190.001060.001065.0036000004102597100
2016-09-23998.001122.00992.001105.0042414004545698400
2016-09-21993.001007.00952.00972.0018767001830147600
2016-09-201051.001064.00998.001003.0016817001719286400
2016-09-161067.001118.001021.001044.0022878002433994700
2016-09-151070.001110.00996.001042.0033956003550648700
2016-09-141218.001251.001015.001040.0042918004851837900
2016-09-131314.001340.001220.001240.0020399002613756700
2016-09-121422.001434.001241.001268.0021429002828595900
2016-09-091380.001442.001351.001402.0016116002258228900
2016-09-081480.001550.001350.001389.0033171004757474400
2016-09-071392.001580.001390.001508.00872440013114648700
2016-09-061429.001699.001382.001422.001555850023406542100
2016-09-051168.001459.001144.001459.00884630011722232400
2016-09-021107.001188.001096.001159.0035196004045679400
2016-09-011149.001150.001098.001101.0013985001565572800
2016-08-311110.001157.001080.001135.0024010002691981800
2016-08-301160.001188.001074.001095.0037932004271531500
2016-08-291200.001238.001143.001158.0024956002969355200
2016-08-261222.001250.001182.001207.0038295004658635900
2016-08-251139.001260.001108.001203.0073466008828986500
2016-08-241060.001196.001060.001149.0086341009914948500
2016-08-231230.001255.001069.001069.0064744007587495500
2016-08-221144.001298.001092.001270.001077650013017946800
2016-08-191014.001124.00954.001105.0037665003871035800
2016-08-181040.001116.00990.001000.0036331003845641600

   ※ 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