[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 
2017-12-15783.00813.00782.00807.00564300447987100
2017-12-14755.00824.00755.00798.0018018001433634700
2017-12-13731.00750.00726.00748.00290800214128200
2017-12-12741.00750.00731.00732.00259100191364300
2017-12-11747.00755.00741.00743.00226800169591800
2017-12-08733.00747.00733.00747.00236300174893100
2017-12-07736.00743.00729.00733.00187700137679700
2017-12-06729.00760.00725.00733.00496500368072600
2017-12-05704.00750.00701.00733.00942000681138900
2017-12-04728.00728.00704.00704.00317800226639600
2017-12-01732.00745.00721.00722.00223400163341000
2017-11-30730.00739.00713.00736.00223900162417200
2017-11-29733.00737.00725.00727.0011860086443300
2017-11-28740.00743.00721.00733.00271200198367800
2017-11-27730.00745.00722.00732.00337700246998700
2017-11-24714.00722.00708.00720.00222800159095400
2017-11-22725.00747.00718.00723.00286900210231200
2017-11-21713.00724.00705.00724.00229300163672800
2017-11-20714.00714.00695.00710.00350200247551000
2017-11-17718.00730.00708.00714.00432400309856700
2017-11-16720.00745.00714.00715.00537700388696200
2017-11-15755.00758.00711.00713.00781500574611400
2017-11-14785.00786.00760.00760.00356000274772200
2017-11-13786.00788.00763.00788.00292700227347400
2017-11-10750.00790.00747.00786.00810000621341300
2017-11-09788.00797.00768.00774.00425700332311700
2017-11-08768.00793.00760.00792.00354500273534700
2017-11-07760.00773.00755.00769.00546700417440200
2017-11-06804.00807.00748.00766.00785100612721200
2017-11-02810.00813.00806.00808.00133100107555900
2017-11-01812.00814.00808.00812.00202900164568200
2017-10-31812.00815.00806.00810.00164500133263000
2017-10-30812.00828.00806.00810.00347700283385200
2017-10-27807.00815.00803.00809.00254900205660800
2017-10-26807.00810.00803.00805.00235600189865900
2017-10-25815.00818.00803.00805.00284300230390500
2017-10-24820.00820.00812.00812.00137100111841800
2017-10-23810.00822.00807.00822.00451400368140400
2017-10-20805.00814.00803.00808.00171700138723000
2017-10-19813.00813.00803.00805.00178000143673100
2017-10-18816.00822.00802.00808.00387200314759300
2017-10-17810.00817.00800.00814.00332100267933000
2017-10-16807.00828.00797.00804.00548200442579500
2017-10-13817.00822.00803.00809.00438100354352800
2017-10-12825.00860.00818.00819.001127500941372200
2017-10-11828.00835.00820.00830.00244600201773400
2017-10-10834.00847.00814.00825.00564700468499200
2017-10-06834.00835.00826.00835.00195700162512400
2017-10-05850.00850.00830.00835.00225700189140900
2017-10-04848.00851.00838.00848.00191100161456800
2017-10-03854.00855.00833.00847.00342400288749100
2017-10-02835.00857.00833.00852.00353700300066100
2017-09-29829.00837.00822.00837.00262200217586100
2017-09-28844.00845.00825.00831.00305100254762600
2017-09-27809.00825.00809.00823.00236400193660600
2017-09-26833.00837.00810.00812.00395500322661400
2017-09-25825.00844.00823.00832.00332500276993200
2017-09-22848.00849.00809.00817.00524000431188700
2017-09-21838.00860.00825.00841.00761300640665400
2017-09-20823.00854.00816.00852.00511200429025600
2017-09-19820.00837.00816.00825.00357800295091000
2017-09-15791.00811.00791.00811.00334500268298700
2017-09-14812.00818.00791.00800.00512500411871600
2017-09-13820.00830.00808.00813.00354100289135100
2017-09-12805.00823.00805.00820.00406000330596600
2017-09-11801.00818.00792.00805.00498300401511800
2017-09-08801.00820.00786.00790.00910100725385400
2017-09-07830.00873.00797.00808.0021631001801119100
2017-09-06782.00827.00780.00816.00735800592089900
2017-09-05832.00847.00795.00811.00867800709454800
2017-09-04854.00856.00815.00839.00675100565307600
2017-09-01844.00885.00833.00865.0017125001463616000
2017-08-31925.00929.00910.00912.00276400253514400
2017-08-30931.00931.00910.00925.00382600351362600
2017-08-29911.00940.00908.00925.00433900402078000
2017-08-28909.00924.00902.00920.00348600318245500
2017-08-25921.00924.00890.00913.00333100302615700
2017-08-24919.00930.00905.00912.00362000331443600
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

   ※ 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。 

Twitter