[3671 東証マザーズ] ソフトマックス 日足 時系列データ

[3671 東証マザーズ] ソフトマックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221678.001678.001649.001650.00500830500
2017-08-211604.001689.001597.001647.0058009635300
2017-08-181645.001645.001600.001605.0029004682300
2017-08-171687.001687.001623.001670.00600991500
2017-08-161645.001690.001645.001658.0027004480200
2017-08-151622.001730.001601.001641.0022003652700
2017-08-141565.001620.001512.001600.0024003785600
2017-08-101621.001630.001550.001565.0059009429800
2017-08-091640.001660.001620.001632.0044007215500
2017-08-081654.001669.001645.001669.0015002478800
2017-08-071649.001649.001630.001646.0037006093600
2017-08-041650.001654.001630.001630.0018002944800
2017-08-031666.001666.001623.001646.0029004791000
2017-08-021680.001680.001653.001668.0014002326400
2017-08-011719.001719.001676.001680.0039006624600
2017-07-311751.001753.001745.001745.0025004375200
2017-07-281767.001774.001752.001752.0037006530300
2017-07-271795.001816.001795.001800.0045008109100
2017-07-261779.001779.001760.001779.0017003013000
2017-07-251749.001769.001711.001754.0035006122500
2017-07-241670.001697.001670.001697.0019003201600
2017-07-211691.001735.001670.001695.00690011675300
2017-07-201745.001745.001727.001731.0022003811600
2017-07-191722.001757.001712.001745.0032005518100
2017-07-181755.001759.001722.001750.0055009581700
2017-07-141765.001797.001741.001750.0046008079200
2017-07-131774.001794.001762.001765.0020003559300
2017-07-121800.001800.001770.001770.0020003559700
2017-07-111810.001830.001800.001800.0038006907600
2017-07-101808.001810.001801.001810.0043007778700
2017-07-071755.001809.001725.001787.0047008292900
2017-07-061779.001809.001774.001809.0013002315200
2017-07-051751.001790.001750.001771.0026004570200
2017-07-041840.001840.001772.001772.0044007956800
2017-07-031839.001839.001783.001812.00640011556500
2017-06-301763.001774.001721.001774.0056009822100
2017-06-291786.001829.001786.001786.0027004853500
2017-06-281849.001849.001760.001786.00870015624300
2017-06-271819.001830.001775.001780.00560010089500
2017-06-261728.001900.001728.001849.001960035686600
2017-06-231700.001700.001647.001648.00710011957300
2017-06-221665.001689.001660.001675.0047007860800
2017-06-211670.001680.001635.001648.0044007284000
2017-06-201622.001640.001619.001630.0032005213300
2017-06-191620.001620.001600.001619.0016002585400
2017-06-161523.001580.001523.001580.00600926800
2017-06-151586.001588.001550.001550.0014002204200
2017-06-141571.001590.001560.001586.0014002205100
2017-06-131625.001625.001566.001566.0010001603500
2017-06-121653.001653.001625.001625.0018002961200
2017-06-091567.001614.001550.001613.00720011323000
2017-06-081636.001708.001600.001607.001820030165700
2017-06-071640.001640.001588.001606.0054008719800
2017-06-061625.001700.001600.001627.001080017741100
2017-06-051512.001680.001502.001600.001090017332600
2017-06-021488.001510.001477.001510.0043006413200
2017-06-011460.001493.001460.001464.0038005611000
2017-05-311457.001467.001455.001455.0015002187500
2017-05-301489.001493.001434.001493.0035005142800
2017-05-291489.001490.001470.001490.0020002970300
2017-05-261455.001455.001432.001447.0038005474700
2017-05-251427.001480.001415.001454.00800011570800
2017-05-241426.001440.001405.001411.0047006688000
2017-05-231470.001470.001420.001448.0037005356900
2017-05-221469.001470.001440.001440.0054007867400
2017-05-191473.001491.001451.001470.0023003376100
2017-05-181499.001499.001475.001499.009001333300
2017-05-171545.001579.001507.001507.0040006098400
2017-05-161507.001579.001507.001568.0043006644500
2017-05-151550.001550.001500.001547.0041006261600
2017-05-121470.001470.001470.001470.00100147000
2017-05-111484.001484.001456.001457.0012001763000
2017-05-101480.001484.001442.001484.0019002811400
2017-05-0900
2017-05-081483.001483.001450.001480.0011001605000
2017-05-021460.001460.001453.001453.00300437300
2017-05-011460.001460.001460.001460.00300438000
2017-04-281460.001474.001451.001451.0019002775400
2017-04-271440.001441.001404.001435.0021002989400
2017-04-261398.001420.001398.001419.0013001842500
2017-04-251401.001410.001401.001410.00200281100
2017-04-241392.001392.001382.001382.00400554800
2017-04-211396.001399.001369.001380.0020002767400
2017-04-201381.001381.001366.001366.00300412800
2017-04-191381.001381.001381.001381.00200276200
2017-04-181360.001380.001360.001370.0016002201600
2017-04-171343.001360.001343.001360.00300404600
2017-04-141449.001449.001360.001396.0024003309800
2017-04-131363.001421.001352.001421.0016002192400
2017-04-121450.001528.001422.001422.0024003507100
2017-04-111465.001490.001465.001480.0016002367800
2017-04-101540.001540.001495.001495.007001061500
2017-04-071462.001490.001401.001475.0039005669600
2017-04-061490.001539.001441.001500.0040005945300
2017-04-051467.001500.001467.001491.0038005634400
2017-04-041516.001548.001465.001540.0034005164900
2017-04-031515.001549.001504.001546.008001217900
2017-03-311500.001503.001495.001503.0011001650400
2017-03-301506.001506.001506.001506.00100150600
2017-03-291510.001510.001510.001510.00100151000
2017-03-281490.001505.001490.001490.009001344700
2017-03-271490.001490.001479.001480.0011001633900
2017-03-241505.001509.001487.001509.0010001504600
2017-03-231504.001505.001504.001505.00600902900
2017-03-221490.001493.001477.001493.0012001783200
2017-03-211490.001492.001480.001491.0016002378900
2017-03-171473.001492.001473.001477.008001181900
2017-03-161518.001518.001460.001481.0011001631900
2017-03-151522.001522.001460.001497.0039005795600
2017-03-141515.001519.001507.001514.0018002719000
2017-03-131519.001539.001515.001524.0017002585000
2017-03-101549.001549.001516.001519.0017002614000
2017-03-0900
2017-03-081545.001551.001540.001549.0013002009000
2017-03-071521.001544.001521.001543.0038005838700
2017-03-061553.001554.001501.001548.0017002605500
2017-03-031555.001555.001543.001543.00300465300
2017-03-021585.001585.001518.001552.0021003261100
2017-03-011560.001585.001550.001585.0017002676400
2017-02-281597.001597.001580.001580.00400634700
2017-02-271580.001599.001560.001581.0021003302600
2017-02-241569.001585.001560.001584.0012001887500
2017-02-231560.001599.001549.001590.0019003011100
2017-02-221524.001597.001524.001589.0036005643000
2017-02-211500.001609.001500.001574.0046007045800
2017-02-201520.001550.001520.001550.00600923500
2017-02-171525.001540.001525.001540.00500764600
2017-02-161558.001561.001542.001548.0017002638100
2017-02-151581.001600.001550.001590.00740011655600
2017-02-141628.001654.001614.001650.0049008066700
2017-02-131563.001636.001536.001628.0043006841000
2017-02-101600.001600.001563.001570.0025003935200
2017-02-091640.001640.001555.001585.0063009992700
2017-02-081618.001654.001606.001606.0046007433700
2017-02-071573.001658.001573.001628.0049007883800
2017-02-061650.001650.001562.001562.0060009545600
2017-02-031500.001699.001499.001666.002280036433700
2017-02-021463.001493.001451.001492.0021003097700
2017-02-011441.001473.001441.001473.0022003210800
2017-01-311445.001450.001441.001441.007001010600
2017-01-301459.001474.001444.001449.0025003647700
2017-01-271430.001454.001430.001453.0018002607100
2017-01-261441.001441.001430.001430.0025003595800
2017-01-251431.001444.001431.001435.00600860900
2017-01-241440.001450.001429.001430.0026003739100
2017-01-231444.001444.001423.001440.0016002301200
2017-01-201449.001449.001423.001445.0013001859400
2017-01-191436.001448.001429.001448.0021003008100
2017-01-181458.001458.001420.001423.0023003291500
2017-01-171420.001423.001410.001413.0021002975000
2017-01-161427.001427.001411.001411.0018002555000
2017-01-131451.001451.001391.001439.0045006392800
2017-01-121427.001451.001390.001451.0029004115200
2017-01-111445.001480.001444.001457.0058008491700
2017-01-101350.001442.001350.001442.0071009902000
2017-01-061346.001346.001331.001345.0022002948100
2017-01-051315.001334.001312.001322.0038004993500
2017-01-041312.001327.001312.001314.00500659400
2016-12-301312.001329.001308.001312.0043005642500
2016-12-291314.001329.001313.001322.0013001716900
2016-12-281300.001330.001300.001327.009001182200
2016-12-271307.001307.001298.001305.0042005475300
2016-12-261321.001326.001307.001307.0061008033400
2016-12-221319.001331.001318.001321.0023003044400
2016-12-211323.001342.001320.001333.0016002119900
2016-12-201336.001337.001319.001319.0021002793500
2016-12-191350.001350.001336.001336.0060008069300
2016-12-161369.001369.001347.001351.0029003925000
2016-12-151375.001375.001352.001368.00960013153500
2016-12-141349.001349.001340.001345.0020002690000
2016-12-131351.001351.001339.001345.0010001345700
2016-12-121335.001352.001328.001352.0045006039200
2016-12-091329.001335.001328.001330.00700931200
2016-12-081337.001356.001330.001348.0012001610100
2016-12-071318.001364.001318.001364.0035004640400
2016-12-061333.001350.001333.001340.0034004543200
2016-12-051332.001339.001332.001332.0030003999800
2016-12-021350.001350.001332.001332.0019002550800
2016-12-011340.001359.001327.001331.0021002824300
2016-11-301318.001339.001318.001339.0018002396100
2016-11-291325.001337.001315.001316.0039005161100
2016-11-281330.001356.001330.001355.0018002424400
2016-11-251331.001331.001306.001320.0025003302500
2016-11-241340.001341.001322.001338.0032004284900
2016-11-221342.001342.001316.001342.0044005841400
2016-11-211335.001335.001306.001325.0023003032900
2016-11-181336.001336.001315.001320.0015001985800
2016-11-171303.001318.001295.001306.0013001694400
2016-11-161344.001370.001310.001317.00940012506400
2016-11-151408.001408.001255.001340.001570020749600
2016-11-141550.001550.001510.001538.0020003076700
2016-11-111525.001525.001482.001482.0027004052500
2016-11-101540.001540.001489.001503.0015002284800
2016-11-091555.001599.001372.001410.00730011030900
2016-11-081529.001569.001523.001530.0019002936700
2016-11-071515.001580.001514.001535.0039006041500
2016-11-041509.001540.001496.001540.0038005791900
2016-11-021570.001571.001530.001530.0033005132500
2016-11-011680.001680.001570.001570.0060009871700
2016-10-311535.001574.001535.001574.0037005739000
2016-10-281670.001670.001510.001559.00660010447000
2016-10-271680.001680.001570.001650.00900014685400
2016-10-261597.001832.001590.001691.003230054663500
2016-10-251583.001583.001540.001565.00830013017100
2016-10-241542.001550.001476.001543.001350020601800
2016-10-211523.001600.001435.001435.004580070579800
2016-10-201348.001489.001348.001433.001730024611000
2016-10-191330.001344.001320.001335.0028003728100
2016-10-181349.001349.001300.001317.0033004328400
2016-10-171314.001340.001314.001337.0027003586700
2016-10-141341.001341.001309.001309.0019002503300
2016-10-131310.001311.001310.001311.00400524100
2016-10-121319.001330.001319.001330.00400530800
2016-10-111320.001325.001313.001313.0010001319900
2016-10-071307.001318.001306.001310.009001181900
2016-10-061350.001350.001306.001317.0034004499200
2016-10-051330.001350.001330.001350.008001076200
2016-10-041325.001330.001300.001310.0021002766500
2016-10-031343.001345.001340.001340.008001074900
2016-09-301379.001379.001342.001343.0018002453600
2016-09-291340.001340.001340.001340.00700938000
2016-09-281330.001350.001330.001345.0017002276000
2016-09-271375.001375.001315.001330.0031004126600
2016-09-261355.001355.001340.001340.00200269500
2016-09-231336.001355.001336.001355.0013001753100
2016-09-211367.001394.001334.001366.0032004397600
2016-09-201299.001430.001299.001397.001570021317000
2016-09-161260.001299.001248.001287.0034004323400
2016-09-151240.001240.001210.001210.0011001337400
2016-09-141223.001240.001200.001240.0033004013000
2016-09-131246.001246.001223.001230.00700862200
2016-09-121250.001250.001240.001240.00200249000
2016-09-091255.001255.001246.001246.0011001376400
2016-09-081252.001255.001236.001240.0027003370200
2016-09-071238.001238.001220.001222.00600738800
2016-09-061230.001230.001215.001218.0027003288300
2016-09-051226.001230.001226.001230.00600736800
2016-09-021230.001230.001203.001216.0034004115600
2016-09-011242.001242.001239.001240.00400496000
2016-08-311242.001242.001242.001242.00100124200
2016-08-301200.001212.001200.001212.00600722400
2016-08-2900
2016-08-261211.001218.001211.001218.00500608300
2016-08-251211.001211.001211.001211.00200242200
2016-08-241250.001251.001218.001218.0017002095400
2016-08-231257.001275.001219.001250.0036004476500
2016-08-221230.001240.001197.001197.0024002913200
2016-08-191242.001242.001232.001232.0016001974200
2016-08-181253.001260.001232.001232.0036004491200
2016-08-171311.001311.001256.001256.0033004216500

   ※ 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