[3674 東証マザーズ] オークファン 日足 時系列データ

[3674 東証マザーズ] オークファン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21816.00818.00810.00817.001950015881800
2017-11-20812.00818.00808.00814.002350019105300
2017-11-17814.00814.00801.00806.002840022915400
2017-11-16794.00808.00794.00804.002330018660800
2017-11-15806.00811.00794.00798.008260066368700
2017-11-14845.00854.00791.00810.00238200193654600
2017-11-13911.00911.00891.00891.002600023366300
2017-11-10885.00909.00885.00907.002590023233800
2017-11-09934.00936.00888.00905.007890072119500
2017-11-08900.00940.00900.00934.00117900109120000
2017-11-07890.00899.00883.00898.004450039740600
2017-11-06895.00895.00871.00885.005330047141000
2017-11-02899.00904.00867.00880.005010044399900
2017-11-01908.00912.00892.00899.003160028489400
2017-10-31923.00927.00883.00911.0010440095210900
2017-10-30890.00923.00890.00915.008710079048700
2017-10-27857.00887.00857.00885.004190036812300
2017-10-26868.00868.00852.00863.002500021538300
2017-10-25849.00869.00844.00866.008050068723600
2017-10-24846.00851.00841.00849.001930016307800
2017-10-23846.00855.00840.00850.001500012719600
2017-10-20858.00858.00840.00843.002420020474700
2017-10-19850.00861.00848.00850.003250027748200
2017-10-18857.00863.00847.00847.002840024240900
2017-10-17860.00874.00856.00860.003320028643500
2017-10-16881.00881.00862.00865.003150027373700
2017-10-13900.00900.00881.00886.003900034642400
2017-10-12896.00901.00891.00892.002890025894300
2017-10-11900.00903.00881.00895.006340056547600
2017-10-10874.00899.00869.00892.00122800108471700
2017-10-06852.00859.00834.00838.005900049658900
2017-10-05857.00866.00851.00855.001870016007200
2017-10-04868.00870.00858.00858.002140018465100
2017-10-03868.00876.00863.00870.005510047913000
2017-10-02854.00870.00853.00864.004120035390900
2017-09-29850.00863.00850.00852.004780040977000
2017-09-28855.00860.00845.00853.003000025524000
2017-09-27843.00860.00843.00854.002130018132800
2017-09-26845.00852.00843.00843.002160018268000
2017-09-25840.00857.00840.00845.002640022399700
2017-09-22845.00855.00834.00838.003770031866100
2017-09-21847.00859.00846.00850.002420020602700
2017-09-20841.00852.00832.00842.002100017730900
2017-09-19834.00852.00830.00845.004240035740200
2017-09-15825.00844.00825.00837.002400019940400
2017-09-14845.00845.00827.00831.005460045679800
2017-09-13868.00868.00843.00843.002900024867900
2017-09-12837.00852.00830.00849.003210026989500
2017-09-11817.00823.00811.00822.002030016620200
2017-09-08802.00810.00802.00802.002390019229400
2017-09-07823.00827.00807.00811.003040024841400
2017-09-06790.00825.00779.00823.006920055527600
2017-09-05852.00858.00807.00819.008960074448600
2017-09-04888.00889.00845.00848.007600065573500
2017-09-01882.00898.00879.00897.005710050735800
2017-08-31886.00891.00873.00878.002550022475600
2017-08-30874.00884.00870.00884.001650014458300
2017-08-29871.00891.00870.00879.002030017791800
2017-08-28895.00895.00873.00886.005120045355800
2017-08-25904.00907.00886.00895.005180046488800
2017-08-24871.00875.00858.00874.001710014828500
2017-08-23872.00884.00861.00878.004040035409900
2017-08-22840.00888.00828.00872.0010710092987800
2017-08-21822.00833.00821.00833.009290076713500
2017-08-18826.00835.00813.00822.006010049479100
2017-08-17845.00860.00827.00836.009040076346200
2017-08-16848.00865.00842.00849.009880084070000
2017-08-15883.00888.00826.00862.00186800159213100
2017-08-14911.00927.00890.00913.005580050655800
2017-08-10927.00939.00922.00928.004210039105700
2017-08-09940.00940.00923.00932.003060028457300
2017-08-08940.00940.00930.00935.002260021123800
2017-08-07931.00944.00931.00937.002100019635600
2017-08-04930.00938.00923.00935.001920017889900
2017-08-03940.00945.00925.00929.004000037277300
2017-08-02925.00943.00925.00939.002100019637800
2017-08-01954.00954.00926.00926.005040047198000
2017-07-31961.00970.00945.00954.004730045205900
2017-07-28976.00980.00952.00966.003850037259200
2017-07-27984.00984.00966.00979.004040039452400
2017-07-26980.00981.00966.00980.006230060882200
2017-07-25953.00979.00947.00977.006460062445400
2017-07-24960.00986.00940.00946.00128400123651300
2017-07-21921.00938.00915.00938.004940045561500
2017-07-20920.00929.00918.00922.001200011082300
2017-07-19921.00926.00915.00920.002050018869200
2017-07-18920.00936.00920.00923.002560023658800
2017-07-14939.00939.00926.00938.001080010069200
2017-07-13938.00940.00930.00937.001650015439300
2017-07-12927.00939.00926.00937.001300012117400
2017-07-11934.00941.00920.00933.002530023528900
2017-07-10933.00943.00933.00937.001680015741300
2017-07-07921.00939.00920.00933.002150019901900
2017-07-06929.00940.00922.00928.001360012641900
2017-07-05939.00945.00924.00941.001710015969100
2017-07-04955.00955.00924.00930.004670043943000
2017-07-03948.00956.00939.00953.003130029643400
2017-06-30958.00958.00939.00955.002860027057900
2017-06-29969.00969.00940.00955.003570033968600
2017-06-28983.00983.00950.00950.003560034352000
2017-06-27975.00988.00961.00980.006400062634200
2017-06-26950.00960.00935.00958.003350031703300
2017-06-23961.00964.00929.00935.005080047974200
2017-06-22935.00983.00934.00962.00129400123952000
2017-06-21937.00940.00927.00934.001950018184500
2017-06-20933.00943.00931.00937.003160029556200
2017-06-19926.00939.00925.00939.002880026847500
2017-06-16946.00946.00926.00928.002580024048700
2017-06-15940.00943.00925.00933.002080019426200
2017-06-14956.00956.00937.00947.002610024676500
2017-06-13941.00957.00937.00951.003660034685300
2017-06-12933.00941.00920.00938.003520032802300
2017-06-09943.00943.00928.00933.001880017592300
2017-06-08938.00940.00924.00929.001740016226400
2017-06-07921.00935.00920.00935.001360012608400
2017-06-06937.00944.00918.00921.002640024556900
2017-06-05935.00948.00934.00938.002580024223400
2017-06-02924.00936.00921.00935.004230039324400
2017-06-01911.00928.00908.00923.003760034679000
2017-05-31908.00917.00903.00911.001260011465200
2017-05-30912.00912.00904.00908.001630014801300
2017-05-29909.00918.00905.00908.002190019920900
2017-05-26918.00925.00904.00909.003160028869000
2017-05-25916.00924.00915.00918.003380031058800
2017-05-24916.00927.00915.00917.003650033606700
2017-05-23905.00925.00905.00913.005900054124600
2017-05-22924.00924.00903.00906.004300039004000
2017-05-19900.00915.00900.00910.003260029534600
2017-05-18890.00907.00874.00897.00119600106385000
2017-05-17946.00951.00910.00915.009830091335800
2017-05-16931.00966.00931.00955.00125600118915200
2017-05-15989.001006.00974.001000.006530064879800
2017-05-12989.00990.00970.00986.003180031144200
2017-05-111010.001011.00978.00985.005630055889100
2017-05-10996.001014.00996.001013.005770058073700
2017-05-09987.001006.00974.00996.007860078313000
2017-05-08963.00982.00961.00973.007070068735600
2017-05-02950.00962.00948.00959.002880027451200
2017-05-01937.00949.00931.00948.003480032763400
2017-04-28951.00952.00934.00937.002720025558400
2017-04-27950.00958.00934.00957.004710044553200
2017-04-26959.00963.00945.00957.004320041264800
2017-04-25924.00944.00918.00944.002540023660700
2017-04-24948.00951.00915.00915.004180038830000
2017-04-21962.00964.00941.00948.002150020430200
2017-04-20962.00963.00942.00951.002890027512600
2017-04-19920.00960.00920.00950.005850055311000
2017-04-18914.00930.00908.00920.004400040486800
2017-04-17859.00915.00853.00898.006050053766100
2017-04-14873.00886.00861.00861.004030035042700
2017-04-13848.00893.00847.00882.006880059792500
2017-04-12892.00896.00860.00870.0010470091653000
2017-04-11919.00929.00907.00911.005080046637500
2017-04-10925.00934.00918.00923.006270058106700
2017-04-07919.00942.00888.00918.00151600138381900
2017-04-06957.00957.00907.00917.00122800114360600
2017-04-05951.00968.00932.00965.00134300127272800
2017-04-041005.001008.00939.00947.00156700151954600
2017-04-031006.001015.001003.001005.003330033580600
2017-03-311007.001017.001006.001006.005870059347700
2017-03-301035.001035.001000.001002.007720078374500
2017-03-291016.001046.001004.001034.00134600137862700
2017-03-28987.001014.00987.001006.008200082299900
2017-03-271012.001013.00990.00992.006520065229400
2017-03-24996.001017.00995.001011.007640077025900
2017-03-23999.001003.00988.00995.005200051650600
2017-03-221000.001007.00992.00992.007870078670800
2017-03-21997.001014.00993.001004.007180071960900
2017-03-171006.001023.001005.001006.009130092420600
2017-03-16998.001015.00987.001004.008190082190100
2017-03-151006.001009.00994.00998.00128000127995600
2017-03-141006.001018.00996.001009.009590096735800
2017-03-131036.001041.001004.001005.00129400132151400
2017-03-101045.001058.001030.001035.0098400102551100
2017-03-091055.001064.001027.001027.00116000120490600
2017-03-081084.001100.001053.001055.00214800229837100
2017-03-071027.001088.001025.001079.00326600345926400
2017-03-061016.001026.001016.001022.004920050204000
2017-03-031015.001028.001015.001015.004960050647800
2017-03-021010.001021.001005.001021.009180093027400
2017-03-011010.001014.00997.001003.009740097959200
2017-02-281017.001025.001010.001016.00108500110262300
2017-02-271020.001026.001012.001018.008340084849200
2017-02-241015.001028.001015.001019.008190083683100
2017-02-231013.001027.001013.001018.007720078763500
2017-02-221025.001028.001011.001012.00110800112878100
2017-02-211014.001032.001014.001020.00167900171757700
2017-02-20986.001020.00986.001014.00198600199860500
2017-02-17996.00999.00975.00984.00498500490905800
2017-02-161067.001067.00998.001003.00657800672967500
2017-02-151150.001157.001067.001075.00724200794530000
2017-02-141183.001250.001176.001248.00553000674108100
2017-02-131180.001196.001155.001170.00153100179451100
2017-02-101175.001185.001163.001168.00107700126547700
2017-02-091172.001199.001163.001177.00203000240187300
2017-02-081199.001208.001122.001184.00484500568102100
2017-02-071144.001220.001139.001193.009918001169690800
2017-02-061035.001118.001035.001118.00278100302613200
2017-02-031068.001069.001031.001033.007200075268200
2017-02-021070.001075.001051.001055.007120075634700
2017-02-011059.001088.001053.001065.0098000104536800
2017-01-311060.001085.001058.001074.00175000188052800
2017-01-301037.001072.001035.001060.00120900127928100
2017-01-271039.001053.001033.001036.006380066429300
2017-01-261075.001075.001038.001039.00126700133016500
2017-01-251056.001065.001051.001060.008920094352800
2017-01-241025.001058.001023.001056.00104200108863600
2017-01-231016.001040.001016.001030.005020051607400
2017-01-201034.001039.001008.001021.00119800122118400
2017-01-191076.001076.001025.001025.00108200112936700
2017-01-181045.001076.001045.001070.008780093497900
2017-01-171045.001076.001045.001050.00127300135078800
2017-01-161050.001063.001036.001045.007390077508300
2017-01-131038.001054.001033.001049.006870071795900
2017-01-121060.001071.001029.001031.00123600129215900
2017-01-111100.001105.001062.001063.00117700126925300
2017-01-101065.001105.001060.001101.00205500223102200
2017-01-061064.001087.001064.001065.00100100107575800
2017-01-051031.001075.001031.001075.00153800162995900
2017-01-041063.001070.001032.001032.00130500137103700
2016-12-301040.001064.001040.001055.008740092412500
2016-12-291059.001059.001034.001053.006930072616500
2016-12-281041.001062.001025.001053.008420088448800
2016-12-271068.001097.001025.001040.00292900311188200
2016-12-261009.001062.001006.001060.00227300236781800
2016-12-221016.001022.00997.001005.007570076060600
2016-12-211024.001049.001012.001016.00132700137036300
2016-12-201001.001034.001000.001021.00131600133879000
2016-12-191003.001021.00991.001002.00107900108298900
2016-12-161002.001014.00986.001003.008150081613700
2016-12-151011.001016.00974.00993.00123600122503200
2016-12-141028.001047.001000.001002.00111400113855100
2016-12-13985.001039.00985.001022.00143700146013500
2016-12-12958.001005.00948.00995.00156300153242200
2016-12-09939.00956.00903.00936.00192300178951100
2016-12-08992.00994.00946.00951.00165900160798600
2016-12-07990.001012.00982.00992.00125700125035900
2016-12-06988.001008.00973.00986.00159400158412800
2016-12-051019.001019.00975.00985.00207900207068300
2016-12-021038.001057.001017.001020.00164000169235200
2016-12-011073.001087.001046.001053.00225400239378200
2016-11-301093.001137.001078.001086.00648100716643400
2016-11-291040.001084.001040.001063.00306100325362500
2016-11-281004.001036.001000.001030.00143700146204200
2016-11-251035.001038.00991.001004.00251500252848000
2016-11-241080.001092.001037.001048.00193900206142100
2016-11-221042.001081.001020.001080.00338100356262600
2016-11-21995.001093.00995.001072.00703100738653500
2016-11-18980.00983.00961.00980.00197200192211100
2016-11-17924.00978.00923.00974.00289000276057500

   ※ 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