[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 
2017-12-13396.00398.00386.00388.0014570057067900
2017-12-12407.00408.00397.00398.0020090080852800
2017-12-11391.00405.00390.00405.00384100153028500
2017-12-08395.00396.00389.00391.0024560096274200
2017-12-07385.00397.00381.00395.00526000204406700
2017-12-06384.00385.00375.00381.00556900211468400
2017-12-05361.00361.00358.00361.0011850042650400
2017-12-04367.00369.00363.00363.008570031306200
2017-12-01366.00374.00363.00367.0019610072159700
2017-11-30359.00389.00358.00365.00846800315148700
2017-11-29362.00364.00357.00358.00289200104059700
2017-11-28361.00363.00360.00361.003990014412600
2017-11-27364.00364.00361.00361.005680020565300
2017-11-24363.00365.00361.00362.004460016185500
2017-11-22367.00367.00360.00363.004880017722900
2017-11-21356.00365.00356.00362.005000018046000
2017-11-20358.00361.00355.00357.005350019148000
2017-11-17352.00360.00352.00358.006460023020000
2017-11-16350.00356.00350.00351.004360015353700
2017-11-15355.00360.00350.00351.0011220039685400
2017-11-14363.00365.00353.00359.0019030068572200
2017-11-13369.00369.00362.00363.0010870039620400
2017-11-10366.00372.00366.00369.003820014086100
2017-11-09367.00371.00366.00369.009430034774500
2017-11-08367.00370.00366.00367.003770013839500
2017-11-07369.00371.00366.00369.006420023655200
2017-11-06372.00374.00368.00369.006390023701400
2017-11-02386.00386.00373.00375.007770029380800
2017-11-01382.00385.00381.00385.005820022295100
2017-10-31381.00381.00378.00381.004320016421200
2017-10-30375.00382.00375.00381.0010310039026400
2017-10-27376.00377.00371.00375.004300016103600
2017-10-26373.00377.00370.00375.007640028580800
2017-10-25371.00374.00369.00373.008120030167100
2017-10-24373.00375.00368.00370.005190019245600
2017-10-23371.00375.00361.00373.0011160041364300
2017-10-20365.00369.00365.00366.005070018585700
2017-10-19368.00370.00366.00367.005970021946000
2017-10-18369.00373.00369.00371.005520020459600
2017-10-17366.00369.00366.00368.003260011982200
2017-10-16368.00371.00363.00366.006420023563200
2017-10-13371.00372.00365.00368.008350030782900
2017-10-12374.00374.00371.00371.007330027291100
2017-10-11376.00378.00372.00374.003770014097200
2017-10-10372.00376.00371.00376.005290019748700
2017-10-06375.00378.00371.00371.007350027478800
2017-10-05379.00383.00375.00376.006050022898500
2017-10-04380.00384.00379.00382.007330027918700
2017-10-03379.00383.00379.00381.005310020192700
2017-10-02383.00385.00375.00380.006180023533600
2017-09-29385.00386.00380.00382.004000015304000
2017-09-28382.00387.00379.00385.004230016221100
2017-09-27383.00386.00382.00384.004020015411400
2017-09-26383.00384.00380.00383.0011980045818600
2017-09-25382.00387.00376.00385.006510024929000
2017-09-22388.00392.00376.00382.009480036493500
2017-09-21395.00400.00392.00393.0011890047073400
2017-09-20393.00393.00385.00388.007770030181700
2017-09-19397.00397.00391.00393.0010330040635500
2017-09-15380.00396.00380.00395.0022690088632100
2017-09-14370.00383.00369.00381.008500031873100
2017-09-13373.00375.00372.00372.004400016432400
2017-09-12367.00371.00361.00370.006770024879600
2017-09-11357.00363.00357.00363.004210015211500
2017-09-08358.00363.00355.00355.008410030015800
2017-09-07362.00363.00358.00360.004880017572200
2017-09-06354.00364.00350.00360.007660027348600
2017-09-05374.00374.00357.00358.0012890046637200
2017-09-04380.00380.00369.00374.008520031806900
2017-09-01378.00383.00378.00381.005260019994600
2017-08-31386.00389.00380.00382.008920034253700
2017-08-30377.00385.00375.00383.008480032196900
2017-08-29374.00377.00370.00374.006150022919700
2017-08-28380.00380.00376.00377.004450016786900
2017-08-25375.00381.00375.00378.004620017459600
2017-08-24372.00379.00372.00377.003540013327200
2017-08-23379.00379.00372.00372.005240019648000
2017-08-22365.00379.00365.00377.007460027869300
2017-08-21366.00369.00361.00363.004160015149800
2017-08-18370.00371.00361.00366.006640024335700
2017-08-17367.00374.00366.00372.006060022421800
2017-08-16361.00368.00361.00365.007650027918900
2017-08-15362.00370.00360.00360.0010320037591800
2017-08-14367.00374.00360.00361.0023660086282000
2017-08-10388.00392.00381.00387.0012590048591500
2017-08-09399.00399.00388.00391.007090027792700
2017-08-08395.00403.00395.00400.0014600058172700
2017-08-07392.00398.00387.00396.0014300056230500
2017-08-04387.00389.00384.00389.003460013398300
2017-08-03397.00397.00386.00387.005470021259500
2017-08-02385.00396.00385.00396.006470025360100
2017-08-01390.00391.00382.00385.0010580040744200
2017-07-31389.00394.00388.00392.007980031201800
2017-07-28401.00402.00388.00389.00272300106968800
2017-07-27404.00405.00401.00403.006390025740400
2017-07-26408.00408.00399.00404.007810031424000
2017-07-25403.00408.00399.00407.008010032362100
2017-07-24400.00403.00399.00401.0010130040582400
2017-07-21401.00404.00401.00403.005840023509000
2017-07-20403.00414.00399.00401.00262200106308200
2017-07-19401.00408.00401.00404.008520034361800
2017-07-18402.00416.00398.00405.0021390086869000
2017-07-14414.00416.00407.00409.0011580047495500
2017-07-13421.00421.00413.00416.0013200055017600
2017-07-12420.00422.00413.00418.007340030628600
2017-07-11424.00424.00414.00420.0010820045292100
2017-07-10423.00425.00416.00420.0016610069961100
2017-07-07411.00420.00410.00419.0022430093115700
2017-07-06408.00414.00405.00410.0022670092679100
2017-07-05400.00404.00398.00404.009630038642200
2017-07-04404.00404.00397.00401.0017550070385300
2017-07-03399.00402.00396.00399.0012420049449100
2017-06-30400.00400.00392.00400.0016160064235200
2017-06-29412.00414.00404.00406.0017260070388400
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

   ※ 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