[3669 東証1部] モバイルクリエイト 日足 時系列データ

[3669 東証1部] モバイルクリエイト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28424.00425.00410.00411.0014450060304600
2017-06-27422.00425.00420.00422.007050029803200
2017-06-26418.00424.00414.00421.0010760045185400
2017-06-23428.00432.00416.00419.00243900103691300
2017-06-22423.00430.00421.00426.0020950089366700
2017-06-21413.00426.00413.00422.00237400100058300
2017-06-20418.00422.00411.00420.0016280068116000
2017-06-19418.00420.00414.00418.0016810070260900
2017-06-16406.00416.00403.00416.0016080065843700
2017-06-15411.00415.00405.00408.0016230066612600
2017-06-14419.00419.00405.00411.0015700064659400
2017-06-13419.00419.00409.00417.0015520064178400
2017-06-12416.00421.00414.00417.00279700116778400
2017-06-09409.00414.00405.00411.0018310075238300
2017-06-08409.00409.00402.00408.0013540054943000
2017-06-07398.00405.00395.00403.0013540054159700
2017-06-06406.00407.00393.00393.0017520069706800
2017-06-05403.00413.00399.00406.00417300169452800
2017-06-02407.00408.00401.00402.0019040077022200
2017-06-01404.00409.00401.00405.0014630059311300
2017-05-31408.00411.00400.00403.0024660099763500
2017-05-30395.00415.00390.00408.00651100262925900
2017-05-29384.00399.00379.00388.00380700147916200
2017-05-26380.00381.00375.00379.0012360046818300
2017-05-25380.00380.00376.00377.0011990045359300
2017-05-24380.00380.00372.00378.0011040041609800
2017-05-23384.00384.00370.00372.0013500050640700
2017-05-22370.00389.00368.00376.00290600109770600
2017-05-19371.00371.00364.00366.0010510038561500
2017-05-18364.00368.00364.00366.008260030221300
2017-05-17370.00373.00370.00371.0010760039951100
2017-05-16368.00372.00368.00371.007230026765300
2017-05-15370.00372.00363.00368.0015050055217400
2017-05-12367.00370.00366.00369.008550031462000
2017-05-11372.00374.00367.00372.007940029428100
2017-05-10380.00380.00366.00369.0015020055829300
2017-05-09371.00379.00371.00377.0011690043911600
2017-05-08369.00396.00361.00369.00608300229934000
2017-05-02363.00364.00360.00363.005550020118800
2017-05-01359.00365.00357.00362.006000021636500
2017-04-28363.00363.00359.00360.005350019312600
2017-04-27362.00366.00358.00363.008990032641500
2017-04-26357.00363.00356.00362.006640023863500
2017-04-25348.00355.00347.00355.005650019833400
2017-04-24353.00355.00347.00348.0014670051265400
2017-04-21351.00383.00346.00352.00534100192374400
2017-04-20351.00370.00347.00347.00284600101355900
2017-04-19345.00355.00345.00353.009140032195400
2017-04-18360.00365.00347.00349.0012370043766400
2017-04-17351.00360.00350.00351.0012050042406600
2017-04-14355.00369.00351.00353.0012520044739700
2017-04-13379.00379.00359.00363.0015580057478300
2017-04-12369.00381.00361.00379.0022630084516800
2017-04-11356.00383.00351.00377.00354700131081800
2017-04-10344.00362.00344.00356.0011430040470700
2017-04-07342.00348.00336.00343.009290031841900
2017-04-06348.00348.00335.00339.0014980050976100
2017-04-05353.00361.00345.00348.0013440047107300
2017-04-04362.00365.00347.00349.0025270089461300
2017-04-03374.00377.00359.00364.0016990062591200
2017-03-31377.00380.00374.00376.005760021722300
2017-03-30382.00382.00371.00372.008250031108800
2017-03-29372.00381.00372.00379.009340035400600
2017-03-28370.00381.00368.00371.009580035717300
2017-03-27369.00372.00366.00367.007640028107000
2017-03-24365.00371.00364.00370.006340023345100
2017-03-23365.00369.00365.00365.004790017524400
2017-03-22370.00373.00365.00365.0014010051567300
2017-03-21373.00377.00370.00374.008620032207700
2017-03-17377.00384.00375.00377.006530024691600
2017-03-16372.00382.00370.00381.0012190046006800
2017-03-15378.00378.00374.00374.0013590051114600
2017-03-14381.00381.00375.00378.0018430069612300
2017-03-13396.00397.00380.00381.00356400138051900
2017-03-10402.00403.00397.00397.0012280049097600
2017-03-09394.00399.00393.00395.0011190044304700
2017-03-08396.00400.00392.00393.0016720065940400
2017-03-07401.00405.00396.00397.0015380061394600
2017-03-06406.00408.00401.00403.0010750043417200
2017-03-03410.00412.00404.00405.0012800052137800
2017-03-02411.00413.00407.00409.009650039528300
2017-03-01408.00411.00400.00407.0020820084437600
2017-02-28415.00415.00410.00410.0012320050803700
2017-02-27414.00416.00409.00413.0016090066396500
2017-02-24412.00418.00411.00413.0013800057084500
2017-02-23415.00418.00412.00416.0010130041929700
2017-02-22420.00420.00414.00415.0010770044951700
2017-02-21411.00419.00411.00416.0017290071870600
2017-02-20408.00413.00407.00407.0015220062280000
2017-02-17411.00413.00404.00407.0019090077768700
2017-02-16425.00427.00412.00413.00447400186976400
2017-02-15420.00428.00418.00426.00359400152085300
2017-02-14430.00436.00415.00418.00813200344189500
2017-02-13451.00456.00443.00452.00387500174357300
2017-02-10449.00463.00446.00452.00494100224594900
2017-02-09436.00456.00434.00441.00462100206385600
2017-02-08437.00441.00433.00436.0018220079429700
2017-02-07436.00443.00431.00433.00325100141749100
2017-02-06435.00469.00425.00439.001385100619525600
2017-02-03415.00422.00415.00419.0016440068643900
2017-02-02429.00429.00417.00419.0014770062375500
2017-02-01413.00429.00409.00421.00442400185149600
2017-01-31430.00435.00416.00418.00464000196653300
2017-01-30434.00437.00427.00434.00344600149190800
2017-01-27440.00441.00422.00428.00364100156665500
2017-01-26437.00459.00429.00441.001068200474972800
2017-01-25422.00437.00414.00431.00619500263937400
2017-01-24404.00421.00403.00418.00486900201775500
2017-01-23407.00409.00398.00409.00308800124688500
2017-01-20405.00419.00399.00407.001244200506111500
2017-01-19380.00460.00377.00407.0075025003217793800
2017-01-18384.00386.00376.00380.0015910060303800
2017-01-17380.00384.00372.00384.0024140091270000
2017-01-16393.00393.00381.00385.0018060069567100
2017-01-13395.00397.00390.00394.0018920074488700
2017-01-12404.00404.00389.00391.00386600153290700
2017-01-11385.00406.00381.00386.00514600202321800
2017-01-10383.00384.00374.00377.0015910060356300
2017-01-06383.00389.00380.00383.0023730091294800
2017-01-05382.00397.00380.00385.00451900175825600
2017-01-04374.00380.00374.00379.0014210053523400
2016-12-30369.00372.00367.00371.009290034397000
2016-12-29377.00380.00367.00370.0011530042787100
2016-12-28374.00380.00372.00377.008990033902600
2016-12-27376.00378.00373.00375.0012860048270600
2016-12-26372.00381.00372.00379.0015470058290100
2016-12-22369.00373.00366.00372.0016580061134900
2016-12-21393.00393.00368.00371.00285600108104300
2016-12-20393.00399.00382.00393.00376200146572200
2016-12-19367.00402.00367.00394.00715600274198400
2016-12-16367.00369.00365.00366.008270030334100
2016-12-15370.00373.00364.00366.0011270041411400
2016-12-14371.00373.00366.00370.0010960040592400
2016-12-13365.00371.00362.00370.0018270066955300
2016-12-12363.00367.00360.00365.009290033809100
2016-12-09369.00369.00360.00363.0012160044095400
2016-12-08358.00371.00357.00366.0025020090607300
2016-12-07355.00357.00354.00356.009800034869100
2016-12-06360.00360.00355.00355.009940035446700
2016-12-05358.00358.00352.00356.0011120039467800
2016-12-02358.00362.00354.00357.0020350072682700
2016-12-01373.00373.00361.00364.0022370081989100
2016-11-30363.00372.00358.00368.00287800105414600
2016-11-29358.00362.00355.00361.0011770042268800
2016-11-28359.00359.00353.00359.0012040042881100
2016-11-25362.00362.00352.00356.0013310047538800
2016-11-24367.00367.00360.00362.00279900101793300
2016-11-22362.00363.00354.00355.0016230058026500
2016-11-21349.00359.00349.00358.0021690076771700
2016-11-18352.00352.00346.00349.009010031486800
2016-11-17343.00351.00341.00348.0013350046265500
2016-11-16345.00347.00343.00345.009650033259600
2016-11-15346.00349.00343.00344.004620015927300
2016-11-14343.00353.00343.00348.0010920038004300
2016-11-11344.00353.00342.00343.0016850058205900
2016-11-10345.00351.00344.00349.0018970065957100
2016-11-09351.00358.00318.00333.00749800251405300
2016-11-08359.00362.00348.00351.00312900110455500
2016-11-07353.00364.00353.00356.0025550091304000
2016-11-04352.00359.00351.00355.00450000159168800
2016-11-02377.00377.00355.00356.001313300478765300
2016-11-01380.00386.00376.00381.00732800279061300
2016-10-31373.00385.00373.00380.001009300383601700
2016-10-28377.00377.00370.00371.00439100163563200
2016-10-27379.00381.00372.00373.00376800141563900
2016-10-26377.00382.00374.00377.00390800147543100
2016-10-25373.00391.00371.00374.001402000530613800
2016-10-24373.00383.00370.00377.001837300691505000
2016-10-21383.00395.00369.00373.002501800950587700
2016-10-20401.00403.00388.00390.0040813001615220700
2016-10-19375.00414.00364.00409.00143451005669583600
2016-10-18359.00372.00355.00372.002280200823543500
2016-10-17369.00376.00353.00362.00102840003733794000
2016-10-14322.00380.00321.00361.002785670010027523700
2016-10-13307.00307.00301.00302.007100021585600
2016-10-12310.00311.00302.00303.0015670047804500
2016-10-11300.00311.00300.00311.0021330065223400
2016-10-07296.00298.00296.00298.007340021824400
2016-10-06296.00299.00295.00296.008340024774600
2016-10-05294.00297.00292.00295.007340021659500
2016-10-04295.00298.00292.00294.007590022359600
2016-10-03290.00295.00290.00293.008800025795400
2016-09-30292.00295.00290.00290.0016730048730300
2016-09-29290.00298.00289.00294.0016800048956500
2016-09-28289.00290.00288.00290.009930028740700
2016-09-27289.00290.00287.00289.007940022901100
2016-09-26288.00290.00288.00289.005960017235600
2016-09-23290.00290.00288.00289.007130020591100
2016-09-21288.00290.00287.00289.009060026157800
2016-09-20292.00292.00286.00288.0034370099467800
2016-09-16300.00300.00298.00299.0010270030723100
2016-09-15300.00300.00298.00299.005310015892200
2016-09-14298.00300.00298.00300.009320027858700
2016-09-13302.00303.00298.00300.0016280048898100
2016-09-12300.00301.00298.00299.0019880059514300
2016-09-09301.00305.00300.00302.0028020084589100
2016-09-08311.00315.00303.00305.00331500101653400
2016-09-07309.00314.00307.00314.0013950043174100
2016-09-06310.00318.00306.00312.00361800113195000
2016-09-05301.00310.00300.00310.0023900072537100
2016-09-02300.00300.00299.00300.009680029024200
2016-09-01300.00300.00298.00300.008750026208000
2016-08-31300.00301.00298.00300.0013570040654100
2016-08-30300.00300.00299.00300.004950014840100
2016-08-29297.00300.00297.00299.008450025264400
2016-08-26299.00300.00297.00297.005710017058600
2016-08-25299.00300.00298.00298.005360016032700
2016-08-24304.00304.00298.00299.0016450049442800
2016-08-23307.00309.00306.00306.00288008853000
2016-08-22306.00310.00306.00308.005180015937300
2016-08-19316.00316.00305.00308.0012790039580300
2016-08-18318.00326.00316.00317.007310023365000
2016-08-17321.00323.00317.00319.007310023368700
2016-08-16325.00326.00321.00323.006000019381900
2016-08-15326.00328.00323.00325.006310020518300
2016-08-12328.00329.00322.00327.0016800054868500
2016-08-10340.00340.00337.00340.003490011837000
2016-08-09339.00340.00337.00340.00188006366300
2016-08-08337.00339.00335.00339.004640015672600
2016-08-05339.00340.00330.00333.0014420048599500
2016-08-04342.00348.00339.00342.006360021730500
2016-08-03347.00348.00342.00342.006680023026000
2016-08-02355.00355.00346.00351.004910017268800
2016-08-01356.00359.00353.00357.004660016619200
2016-07-29350.00358.00348.00356.005260018569600
2016-07-28354.00355.00349.00351.005130018013700
2016-07-27354.00358.00353.00355.004610016397500
2016-07-26358.00359.00355.00355.004990017754900
2016-07-25360.00360.00357.00359.004150014893900
2016-07-22358.00360.00353.00359.004220015046700
2016-07-21360.00360.00356.00360.005140018450900
2016-07-20358.00360.00353.00360.007290025968000
2016-07-19360.00360.00357.00360.007610027341900
2016-07-15351.00361.00351.00356.0012000042930000
2016-07-14363.00370.00360.00370.006270022899700
2016-07-13361.00366.00359.00363.007280026397400
2016-07-12356.00361.00355.00358.004390015734100
2016-07-11344.00349.00340.00349.004320014909600
2016-07-08335.00340.00332.00335.005900019756600
2016-07-07344.00346.00334.00336.0012880043761100
2016-07-06355.00355.00346.00352.005320018613900
2016-07-05359.00360.00355.00359.00239008549100
2016-07-04352.00362.00352.00360.003750013422300
2016-07-01352.00359.00351.00356.003470012310500
2016-06-30357.00363.00352.00352.005550019789800
2016-06-29360.00374.00345.00355.0013500048292600
2016-06-28343.00349.00332.00346.005670019365000
2016-06-27336.00345.00336.00343.004950016865700
2016-06-24376.00377.00320.00336.0018140062256400
2016-06-23360.00375.00357.00375.005800021163900

   ※ 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