[3669 東証1部] モバイルクリエイト 日足 時系列データ (2015年)

[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 
2015-12-30456.00468.00454.00467.00246200113689700
2015-12-29457.00459.00442.00451.0017710079704300
2015-12-28445.00453.00432.00452.00230300102791300
2015-12-25431.00434.00428.00430.0013480058028700
2015-12-24436.00440.00431.00431.0022520098043500
2015-12-22435.00437.00433.00433.0014230061885500
2015-12-21432.00434.00428.00432.0016720072039100
2015-12-18430.00431.00426.00428.0012440053345100
2015-12-17438.00440.00429.00430.0012360053547900
2015-12-16436.00436.00428.00434.0013370057707500
2015-12-15430.00438.00428.00428.0015150065491400
2015-12-14432.00437.00430.00432.0013990060588400
2015-12-11440.00446.00438.00443.0015070066567100
2015-12-10439.00441.00433.00434.0019050083194600
2015-12-09451.00458.00441.00445.00397200178166100
2015-12-08458.00460.00451.00451.0018290083130100
2015-12-07464.00465.00457.00458.0016410075448800
2015-12-04472.00473.00454.00458.00421700194671900
2015-12-03466.00500.00464.00478.001616800782958900
2015-12-02450.00473.00449.00470.00513100236671100
2015-12-01448.00451.00448.00449.009250041541800
2015-11-30448.00449.00445.00446.009740043565700
2015-11-27447.00449.00445.00447.007420033145200
2015-11-26454.00454.00447.00447.0012010053951000
2015-11-25451.00457.00446.00451.00258200116399500
2015-11-24450.00453.00447.00449.0017910080468000
2015-11-20447.00450.00446.00450.006090027314100
2015-11-19448.00453.00444.00447.007840035127200
2015-11-18447.00447.00443.00443.004510020053600
2015-11-17444.00445.00441.00444.006420028453100
2015-11-16451.00451.00440.00440.0017470077478300
2015-11-13454.00455.00451.00452.006040027353500
2015-11-12465.00467.00455.00456.007550034773000
2015-11-11463.00464.00460.00463.004900022666600
2015-11-10453.00467.00452.00461.0011510052636400
2015-11-09452.00458.00451.00454.009670043866500
2015-11-06450.00455.00449.00451.009910044727100
2015-11-05455.00464.00450.00450.0014400065634400
2015-11-04452.00457.00452.00453.006430029188900
2015-11-02457.00459.00451.00451.007570034364100
2015-10-30459.00461.00453.00456.005210023816600
2015-10-29458.00463.00455.00459.006290028889100
2015-10-28460.00464.00457.00461.007330033719000
2015-10-27476.00476.00462.00462.0010680049878100
2015-10-26484.00486.00476.00476.009720046795600
2015-10-23492.00492.00481.00485.005400026157000
2015-10-22475.00498.00474.00477.0015180073416400
2015-10-21462.00508.00458.00481.00323900156558800
2015-10-20469.00473.00460.00462.007770036072700
2015-10-19476.00481.00465.00469.0012460058659800
2015-10-16462.00488.00462.00481.0018620088610300
2015-10-15435.00466.00433.00464.00463900208991600
2015-10-14512.00512.00492.00500.009170045881000
2015-10-13510.00518.00504.00511.0012730064962000
2015-10-09515.00520.00502.00511.00309800158725600
2015-10-08473.00535.00471.00524.00942700484625300
2015-10-07463.00473.00459.00473.007960037229300
2015-10-06480.00480.00459.00462.0015220071261300
2015-10-05455.00476.00454.00469.0017290080565600
2015-10-02440.00452.00433.00447.007910035109000
2015-10-01435.00442.00432.00439.006890030171900
2015-09-30427.00435.00426.00433.007710033244400
2015-09-29440.00441.00420.00420.0016640071711600
2015-09-28446.00447.00426.00428.009950043281200
2015-09-25427.00430.00408.00422.009430039406400
2015-09-24434.00434.00420.00421.008390035754400
2015-09-18443.00443.00432.00437.006710029295700
2015-09-17437.00442.00435.00440.0010270045045200
2015-09-16440.00444.00432.00436.007800033934200
2015-09-15450.00456.00435.00436.0010000044454700
2015-09-14464.00467.00438.00448.009130041255000
2015-09-11436.00462.00436.00458.0014720066214800
2015-09-10440.00447.00433.00444.008240036263200
2015-09-09447.00448.00432.00445.0011070048975200
2015-09-08440.00447.00428.00431.009960043514300
2015-09-07442.00447.00430.00438.009810043115100
2015-09-04472.00475.00445.00449.0015060068715400
2015-09-03497.00504.00468.00471.0016890081106500
2015-09-02490.00498.00481.00481.0012890062963000
2015-09-01504.00523.00495.00498.00197700100785000
2015-08-31504.00504.00492.00493.0015490076898700
2015-08-28501.00513.00499.00501.0014900075196300
2015-08-27516.00516.00495.00495.0013830069328000
2015-08-26480.00507.00474.00506.009820047860300
2015-08-25455.00535.00445.00473.0020860099706300
2015-08-24543.00548.00500.00505.00241900127731500
2015-08-21599.00599.00571.00574.0015960093247700
2015-08-20608.00610.00601.00604.005750034764500
2015-08-19614.00616.00609.00609.009320057084300
2015-08-18609.00615.00609.00611.007480045709500
2015-08-17624.00624.00607.00609.009140056077800
2015-08-14621.00622.00617.00620.003040018821800
2015-08-13616.00621.00616.00619.005320032877700
2015-08-12627.00630.00619.00619.007600047364000
2015-08-11627.00635.00627.00630.006060038238000
2015-08-10630.00631.00619.00627.0012950080893000
2015-08-07641.00645.00630.00633.0012480079297400
2015-08-06642.00645.00639.00641.006920044463000
2015-08-05640.00647.00640.00641.006850043943700
2015-08-04655.00655.00640.00648.009240059809600
2015-08-03657.00660.00650.00655.006910045224000
2015-07-31659.00659.00654.00656.005600036785900
2015-07-30651.00653.00648.00653.005350034820600
2015-07-29660.00664.00647.00649.008020052474700
2015-07-28650.00664.00644.00655.0013130085504600
2015-07-27666.00672.00651.00652.00296800195357700
2015-07-24670.00670.00661.00666.00202100134414500
2015-07-23681.00683.00667.00670.00276300185895200
2015-07-22684.00687.00678.00683.0012810087435400
2015-07-21698.00700.00682.00684.00259900179189000
2015-07-17713.00713.00693.00698.00419800294260600
2015-07-16725.00727.00710.00718.00316700226758700
2015-07-15690.00730.00679.00728.00793200560887800
2015-07-14813.00820.00789.00795.00204700164700100
2015-07-13791.00808.00786.00804.00182100145434900
2015-07-10786.00791.00765.00775.00128800100314100
2015-07-09760.00788.00725.00778.00268700204189800
2015-07-08791.00795.00761.00763.00144400112349600
2015-07-07768.00793.00768.00792.00145300113914000
2015-07-06770.00773.00760.00762.008700066554900
2015-07-03777.00782.00770.00773.008780068119300
2015-07-02775.00780.00762.00776.009770075421900
2015-07-01775.00785.00767.00770.007530058320300
2015-06-30751.00774.00748.00773.00134300102085000
2015-06-29755.00783.00751.00760.00186700142455800
2015-06-26799.00799.00784.00785.00136900108230900
2015-06-25800.00806.00792.00797.0011190089386400
2015-06-24804.00810.00795.00800.00230500184881500
2015-06-23798.00814.00786.00804.00400800321259900
2015-06-22836.00838.00777.00783.00931800754873800
2015-06-19764.00787.00763.00784.00348900270979700
2015-06-18756.00758.00750.00752.006930052219100
2015-06-17764.00764.00752.00755.005070038374800
2015-06-16755.00764.00755.00764.007910060149100
2015-06-15760.00764.00751.00753.0013220099843100
2015-06-12769.00772.00767.00768.005630043323200
2015-06-11764.00769.00762.00769.003820029244600
2015-06-10766.00770.00763.00764.004260032636700
2015-06-09776.00776.00764.00765.007260055913200
2015-06-08773.00780.00771.00779.006070047185800
2015-06-05775.00775.00767.00772.006790052364100
2015-06-04773.00779.00771.00774.007840060779400
2015-06-03759.00770.00757.00767.008520065023400
2015-06-02770.00775.00760.00761.00130700100139700
2015-06-01770.00778.00768.00768.007620058722400
2015-05-29775.00784.00770.00773.008980069625200
2015-05-28790.00791.00775.00775.00160600125576800
2015-05-27785.00789.00781.00787.00315400247636500
2015-05-26823.00825.00812.00813.00410200335660800
2015-05-25823.00826.00823.00823.00126400104155700
2015-05-22820.00823.00819.00821.007850064438500
2015-05-21818.00822.00818.00820.006530053530900
2015-05-20823.00825.00815.00817.00125300102851100
2015-05-19818.00823.00816.00821.009900081137200
2015-05-18813.00816.00810.00816.006540053194500
2015-05-15813.00815.00805.00806.00125600101743100
2015-05-14816.00818.00810.00810.0011200091162500
2015-05-13816.00816.00808.00812.009060073535700
2015-05-12815.00816.00806.00810.0010560085685600
2015-05-11799.00815.00797.00810.00153700123786200
2015-05-08797.00799.00793.00795.008350066487100
2015-05-07795.00798.00787.00792.009580075961200
2015-05-01790.00790.00780.00782.00137700107985800
2015-04-30791.00799.00790.00791.0011940094712400
2015-04-28803.00805.00791.00795.00150400119750700
2015-04-27805.00808.00790.00802.00161600129426900
2015-04-24780.00791.00777.00790.0010370081183500
2015-04-23785.00788.00776.00776.00128600100349400
2015-04-22778.00789.00777.00784.008310064949700
2015-04-21786.00789.00768.00778.00136700106283400
2015-04-20795.00795.00782.00785.0012230096205800
2015-04-17803.00803.00792.00793.0012420099014500
2015-04-16815.00820.00792.00797.00288300231196300
2015-04-15845.00885.00808.00822.001074300898548400
2015-04-14774.00785.00772.00785.007750060213400
2015-04-13777.00778.00770.00774.009590074252700
2015-04-10770.00772.00765.00768.009440072481000
2015-04-09773.00775.00766.00767.007560058176300
2015-04-08766.00775.00765.00768.008150062579700
2015-04-07765.00766.00762.00763.006550050056900
2015-04-06765.00765.00759.00760.006120046593500
2015-04-03756.00759.00753.00757.004690035439700
2015-04-02760.00760.00751.00752.007890059389700
2015-04-01757.00761.00750.00761.008410063426700
2015-03-31760.00769.00756.00759.008950068187800
2015-03-30749.00755.00743.00752.005360040179800
2015-03-27738.00753.00735.00738.006190046057100
2015-03-26744.00744.00735.00737.005210038456800
2015-03-25755.00757.00740.00744.006090045472000
2015-03-24759.00760.00748.00754.006980052482000
2015-03-23772.00775.00755.00759.008680066041000
2015-03-20759.00771.00757.00763.007650058444200
2015-03-19767.00768.00754.00755.005660042936800
2015-03-18765.00765.00754.00755.004240032125500
2015-03-17767.00769.00756.00759.005320040519100
2015-03-16769.00772.00760.00768.004820036961800
2015-03-13751.00773.00750.00759.009490071926300
2015-03-12764.00773.00760.00762.004510034416600
2015-03-11754.00765.00750.00755.005170039159000
2015-03-10788.00791.00755.00768.007240055782900
2015-03-09799.00799.00780.00786.006840053803900
2015-03-06779.00806.00777.00792.0011340089661400
2015-03-05762.00776.00762.00773.004360033628200
2015-03-04764.00768.00757.00761.002680020405100
2015-03-03765.00770.00761.00767.004970038013700
2015-03-02765.00768.00758.00761.004640035386400
2015-02-27750.00774.00750.00766.008430064324900
2015-02-26740.00751.00730.00749.007270053910900
2015-02-25749.00752.00738.00740.006930051581700
2015-02-24740.00750.00737.00737.005430040372800
2015-02-23747.00749.00738.00738.005910043905500
2015-02-20749.00758.00745.00747.007440055749400
2015-02-19761.00764.00749.00754.006770051108300
2015-02-18774.00775.00760.00761.005440041816900
2015-02-17757.00776.00756.00759.0010950084075100
2015-02-16742.00762.00738.00754.0010060075613900
2015-02-13744.00744.00733.00737.005040037258800
2015-02-12746.00750.00735.00736.007810057929000
2015-02-10740.00744.00730.00738.005380039570300
2015-02-09745.00757.00738.00746.008060060222700
2015-02-06728.00742.00724.00735.006060044382600
2015-02-05728.00742.00724.00724.008400061434200
2015-02-04722.00735.00721.00728.006030043880400
2015-02-03735.00735.00718.00723.008220059641300
2015-02-02748.00749.00732.00732.007940058573300
2015-01-30757.00759.00742.00748.008890066585400
2015-01-29758.00767.00740.00740.00176800132382000
2015-01-28724.00770.00720.00757.00236600177617800
2015-01-27734.00734.00718.00724.00139300101077800
2015-01-26722.00733.00719.00730.0010890078888600
2015-01-23712.00722.00708.00714.008780062532500
2015-01-22722.00722.00707.00712.0010280073288200
2015-01-21744.00744.00721.00722.0010350075449000
2015-01-20736.00741.00733.00736.0010700078749200
2015-01-19760.00767.00734.00739.0011540086100700
2015-01-16775.00784.00745.00749.00189100143178300
2015-01-15784.00790.00743.00760.00180200138656100
2015-01-14823.00826.00810.00813.003850031484200
2015-01-13840.00844.00819.00823.006070050336200
2015-01-09834.00839.00823.00826.002600021552500
2015-01-08839.00845.00825.00834.002570021433800
2015-01-07835.00840.00823.00828.002420020132100
2015-01-06839.00848.00830.00837.004120034628500
2015-01-05849.00864.00848.00860.004320036960600

   ※ 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