[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 
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
2016-08-171100.001167.001033.001064.0069662007694626900
2016-08-16976.001128.00891.001100.001059310010944650000
2016-08-15999.001032.00967.00996.0059213005926994500
2016-08-12881.00986.00851.00944.0080525007512724000
2016-08-10765.00879.00765.00836.0050842004162828700
2016-08-09761.00840.00733.00765.0044531003513583800
2016-08-08701.00761.00692.00761.0028222002096258800
2016-08-05660.00664.00636.00661.00589300383959800
2016-08-04700.00701.00629.00630.00839300548483300
2016-08-03690.00715.00683.00683.00400700278676300
2016-08-02680.00740.00672.00705.001063200749072700
2016-08-01731.00746.00698.00702.00889500643620900
2016-07-29747.00750.00672.00701.0015308001093827200
2016-07-28814.00834.00778.00778.001161700936365500
2016-07-27816.00840.00777.00789.0018019001442927600
2016-07-26868.00905.00815.00830.0017324001483692500
2016-07-25812.00955.00800.00883.0037757003344591300
2016-07-22835.00882.00823.00882.0028723002453050800
2016-07-21762.00832.00762.00827.0025752002066926300
2016-07-20757.00826.00716.00747.0033201002563196800
2016-07-19799.00810.00690.00747.0036334002683206900
2016-07-151026.001074.00799.00830.0058165005396049300
2016-07-14894.001050.00894.001050.0065682006640705700
2016-07-13890.00934.00851.00900.0038545003422236800
2016-07-12798.00938.00791.00920.0088189007844380900
2016-07-11805.00825.00760.00788.0017861001413204000
2016-07-08777.00844.00746.00790.0029840002374360400
2016-07-07725.00840.00720.00811.0071974005646746300
2016-07-06668.00737.00652.00717.0034135002358771000
2016-07-05699.00858.00661.00690.0079265005988633000
2016-07-04685.00717.00663.00708.0019323001334041500
2016-07-01641.00699.00622.00681.0030619002034138700
2016-06-30644.00677.00615.00631.0018974001221491000
2016-06-29685.00745.00620.00635.0053729003593164700
2016-06-28580.00700.00574.00700.0033306002093606800
2016-06-27612.00649.00594.00600.0039190002418511500
2016-06-24698.00710.00599.00599.0039001002525856100
2016-06-23770.00780.00691.00699.0061244004486466100
2016-06-22841.00920.00745.00745.00103553008510120700
2016-06-211020.001020.00835.00895.002047010019206644800
2016-06-20870.00870.00870.00870.005290046023000
2016-06-17720.00720.00720.00720.0013720098784000
2016-06-16535.00620.00533.00620.00101358005981528500
2016-06-15516.00528.00488.00520.0035325001804697200
2016-06-14586.00608.00525.00526.0077772004350210500
2016-06-13530.00618.00521.00585.00164421009644310100
2016-06-10533.00549.00526.00539.001752600940003500
2016-06-09532.00553.00519.00548.0040656002179868600
2016-06-08545.00555.00503.00509.0027348001444124400
2016-06-07547.00567.00526.00555.0054714002983421000
2016-06-06610.00630.00554.00554.002240470013341092800
2016-06-03565.00565.00565.00565.001458000823770000
2016-06-02405.00485.00404.00485.00970400455248200
2016-06-01405.00422.00403.00405.00523400215891000
2016-05-31400.00409.00396.00402.00264800106753400
2016-05-30385.00412.00384.00406.00396400156761000
2016-05-27388.00423.00382.00388.001318400528428200
2016-05-26371.00393.00365.00388.0021380081444400
2016-05-25377.00382.00369.00371.0014840055639600
2016-05-24371.00388.00357.00377.00449900167653300
2016-05-23350.00371.00350.00370.0017950065100100
2016-05-20340.00358.00337.00353.0015510054152700
2016-05-19340.00348.00335.00340.0018270062084900
2016-05-18356.00367.00329.00333.00439300149738400
2016-05-17350.00363.00350.00358.009580034155200
2016-05-16372.00378.00340.00350.00301900108819800
2016-05-13372.00407.00357.00379.00505900190706700
2016-05-12370.00374.00354.00356.0019890072146900
2016-05-11373.00384.00360.00371.0024400091112800
2016-05-10374.00384.00371.00373.0010880040663700
2016-05-09368.00400.00368.00380.0022570086334600
2016-05-06354.00365.00346.00365.0010720038078300
2016-05-02344.00359.00338.00356.0012380043134800
2016-04-28371.00384.00360.00360.00286700105814200
2016-04-27370.00380.00363.00371.0019340072051300
2016-04-26381.00385.00353.00364.0026580098135200
2016-04-25389.00394.00383.00386.00278500108066900
2016-04-22370.00388.00362.00381.00323200122030000
2016-04-21367.00373.00362.00373.0020120073967300
2016-04-20354.00370.00347.00361.00286700102743200
2016-04-19337.00352.00337.00349.0016550057276500
2016-04-18339.00341.00332.00332.0013870046584200
2016-04-15344.00351.00344.00347.0011890041285100
2016-04-14351.00355.00347.00350.0013720048294200
2016-04-13352.00357.00342.00348.0024950087340400
2016-04-12341.00350.00331.00340.0027630094147800
2016-04-11324.00340.00319.00337.0021000069363900
2016-04-08305.00333.00301.00325.00342300108670200
2016-04-07310.00322.00307.00316.0022290070152400
2016-04-06313.00321.00304.00317.0025290079126700
2016-04-05330.00336.00313.00313.00382400123401700
2016-04-04359.00363.00342.00344.0021220074520000
2016-04-01374.00374.00354.00359.0026750096886400
2016-03-31373.00395.00366.00377.00417600157927400
2016-03-30364.00376.00363.00366.00282100104229600
2016-03-29358.00368.00352.00365.0021960078575000
2016-03-28365.00373.00357.00358.00318900115342900
2016-03-25367.00380.00365.00373.0021220078771700
2016-03-24373.00377.00363.00369.00461600170946500
2016-03-23364.00410.00364.00378.001790700695929600
2016-03-22371.00372.00358.00358.00462700168436900
2016-03-18382.00383.00368.00377.00768600288976800
2016-03-17429.00432.00390.00390.001576800648788000
2016-03-16409.00458.00394.00431.0076065003287120500
2016-03-15441.00447.00408.00417.0030299001294834800
2016-03-14388.00475.00384.00452.00126610005651575600
2016-03-11311.00396.00311.00396.001170400413634600
2016-03-10328.00329.00315.00316.0020210065078300
2016-03-09324.00325.00312.00313.0015240048509000
2016-03-08333.00343.00317.00329.0021550070866100
2016-03-07332.00345.00326.00337.0027790093305500
2016-03-04314.00340.00311.00327.00316600101335600
2016-03-03291.00340.00290.00314.00840100267315400
2016-03-02288.00304.00286.00291.00367100107375900
2016-03-01276.00301.00274.00294.0031020089862100
2016-02-29271.00283.00271.00279.0015130042154200
2016-02-26278.00281.00272.00272.0011970033082000
2016-02-25281.00283.00275.00277.0013690038104200
2016-02-24264.00287.00264.00280.0019920055226000
2016-02-23280.00285.00270.00271.0020340056189700
2016-02-22275.00287.00268.00278.0030990085872500
2016-02-19271.00285.00271.00277.0026980074300200
2016-02-18280.00290.00276.00279.00374600105190400
2016-02-17270.00284.00261.00275.00811100220978600
2016-02-16252.00314.00251.00269.002753100776090800
2016-02-15245.00248.00228.00236.001024300244374000
2016-02-12225.00242.00217.00217.002017400445854200
2016-02-10312.00349.00285.00297.00678100209197100
2016-02-09325.00345.00300.00306.00448000142651600
2016-02-08334.00356.00323.00350.0017940061545600
2016-02-05352.00367.00333.00338.00346600119650600
2016-02-04367.00375.00358.00360.0022210081343100
2016-02-03380.00381.00366.00368.0021310079138200
2016-02-02389.00402.00382.00387.0021720085227800
2016-02-01400.00412.00391.00399.00262200104479000
2016-01-29383.00396.00371.00386.00385500146831200
2016-01-28367.00407.00366.00375.00583200225152900
2016-01-27371.00388.00365.00370.00303100113456500
2016-01-26373.00383.00368.00369.0020120075254900
2016-01-25386.00393.00375.00383.0018550071189000
2016-01-22375.00386.00362.00386.00273600102793200
2016-01-21380.00395.00350.00351.00481500177967800
2016-01-20405.00406.00369.00372.00317700122968200
2016-01-19392.00410.00388.00409.0019420077596100
2016-01-18386.00410.00385.00399.00313300123698500
2016-01-15430.00443.00409.00410.00345300146102200
2016-01-14446.00447.00423.00433.00355200154456600
2016-01-13460.00469.00454.00467.0018810086775800
2016-01-12488.00492.00436.00446.00362800167766900
2016-01-08483.00498.00478.00496.00209300102348600
2016-01-07498.00501.00484.00487.0019770097539900
2016-01-06513.00518.00490.00493.00270400135154400
2016-01-05500.00521.00496.00512.00229000117083600
2016-01-04505.00525.00502.00504.00240700122770900
2015-12-30510.00527.00510.00523.0016950087964000
2015-12-29519.00528.00502.00515.0018760096290600
2015-12-28485.00523.00485.00518.00274500140107600
2015-12-25481.00509.00475.00486.00499100245227200
2015-12-24504.00516.00492.00498.00341900171381100
2015-12-22518.00523.00505.00506.00363500186692100
2015-12-21550.00553.00520.00527.00387300207187800
2015-12-18574.00575.00555.00556.00239000134483700
2015-12-17595.00597.00576.00580.00197100115757000
2015-12-16587.00593.00565.00582.00327200188530100
2015-12-15590.00597.00576.00582.00381100223651200
2015-12-14568.00622.00562.00600.00776600461659500
2015-12-11585.00589.00562.00573.00532400305782600
2015-12-10600.00614.00590.00597.00252800151912700
2015-12-09594.00610.00585.00609.00229300137539800
2015-12-08615.00623.00590.00604.00437200265541500
2015-12-07599.00635.00594.00610.00938600578817800
2015-12-04579.00588.00573.00574.00224200130162100
2015-12-03596.00596.00577.00590.0010240060064100
2015-12-02575.00593.00573.00591.0015670091593000
2015-12-01566.00579.00566.00575.0012310070505700
2015-11-30581.00582.00565.00568.00355000203902900
2015-11-27615.00622.00604.00606.00345200211467000
2015-11-26590.00604.00582.00602.00188900112165400

   ※ 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