[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 
2017-03-24996.001017.00995.001011.007640077025900
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
2016-11-16877.00938.00877.00926.00328700299669000
2016-11-15914.00914.00834.00880.00455800392167800
2016-11-14980.00980.00888.00913.00768100717095600
2016-11-11934.00939.00903.00910.00238000217194700
2016-11-10904.00939.00880.00930.00232000212946900
2016-11-09884.00890.00813.00869.00250600214088600
2016-11-08884.00906.00874.00883.0010250091093100
2016-11-07890.00914.00881.00885.00122000108870600
2016-11-04850.00910.00834.00890.00301500262120700
2016-11-02902.00903.00871.00871.00246400217969900
2016-11-01938.00938.00906.00914.00131500120751900
2016-10-31939.00957.00918.00929.00206000192805100
2016-10-28958.00964.00914.00930.00438600408262600
2016-10-271002.001002.00963.00968.00200900196657000
2016-10-26989.001006.00970.00987.00295200290727200
2016-10-251016.001020.00971.00978.00395000389135700
2016-10-241035.001049.001002.001019.00271300277977900
2016-10-211072.001073.001023.001035.00406800423471400
2016-10-201120.001121.001051.001062.009654001047330000
2016-10-191041.001115.001014.001070.0026305002799351800
2016-10-18989.001038.00971.00996.0038815003898085200
2016-10-171169.001169.001169.001169.002920034134800
2016-10-141470.001572.001466.001569.00425400653151900
2016-10-131431.001469.001415.001462.0098300142064500
2016-10-121449.001456.001423.001430.0072100103741900
2016-10-111451.001473.001434.001456.0087400127069000
2016-10-071476.001485.001431.001445.00105400153479900
2016-10-061505.001515.001463.001485.00127100189083100
2016-10-051519.001540.001500.001506.00135000205067000
2016-10-041515.001520.001475.001502.00126300188327700
2016-10-031504.001555.001480.001511.00271700413804400
2016-09-301486.001518.001461.001501.00153400230198900
2016-09-291496.001515.001480.001501.00144000215754300
2016-09-281488.001520.001476.001506.00285900431147400
2016-09-271465.001506.001431.001486.00392700580774400
2016-09-261370.001490.001342.001466.00385600553619000
2016-09-231418.001418.001363.001371.0094300131012100
2016-09-211370.001427.001357.001419.00170700238341700
2016-09-201339.001366.001322.001347.0099400134167800
2016-09-161301.001333.001275.001318.0082500107745000
2016-09-151287.001304.001256.001275.0095700121901900
2016-09-141378.001384.001293.001309.0092400123372300
2016-09-131380.001418.001363.001385.0095300132614200
2016-09-121381.001410.001346.001346.00116000159075200
2016-09-091401.001433.001395.001424.0092500131242500
2016-09-081467.001467.001382.001396.00163700230964000
2016-09-071410.001467.001387.001452.00200700287841700
2016-09-061341.001427.001340.001420.00287200402294900
2016-09-051364.001364.001315.001343.005470072981400
2016-09-021292.001343.001292.001339.0095400126537600
2016-09-011331.001358.001285.001293.00126100165484200
2016-08-311370.001380.001313.001349.00126400169511900
2016-08-301390.001402.001366.001374.00120400166404800
2016-08-291410.001420.001352.001391.00224400312745100
2016-08-261323.001387.001301.001355.00390200525992600
2016-08-251254.001330.001245.001330.00249300323345100
2016-08-241281.001296.001235.001241.00112700141352200
2016-08-231292.001310.001263.001279.00212900275538100
2016-08-221205.001280.001177.001280.00170500211897100
2016-08-191220.001229.001158.001197.00151300179341500
2016-08-181275.001292.001210.001210.00218600273615100
2016-08-171300.001339.001259.001266.00228100293571500
2016-08-161225.001320.001223.001297.00444500571827900
2016-08-151216.001268.001202.001252.00185100229767500
2016-08-121214.001290.001177.001285.00174000217189500
2016-08-101177.001225.001170.001214.00121600145542800
2016-08-091106.001170.001106.001160.007680088311200
2016-08-081085.001118.001072.001106.005990065559900
2016-08-051073.001106.001064.001069.007070076374400
2016-08-041125.001151.001062.001079.00107000117299700
2016-08-031158.001248.001109.001109.00376700446342100
2016-08-021091.001190.001091.001173.0099500113618000
2016-08-011055.001104.001037.001089.004590049443400
2016-07-291050.001076.001026.001070.008250086646500
2016-07-281090.001092.001052.001052.006310067431700
2016-07-271150.001155.001096.001099.0092200104017800
2016-07-261104.001150.001104.001138.0090700102101200
2016-07-251114.001134.001061.001111.005960065835500
2016-07-221096.001107.001062.001097.007510081594200
2016-07-211124.001140.001090.001096.0098600109083900
2016-07-201109.001119.001088.001101.004700051719200
2016-07-191146.001146.001050.001102.0096100105125600
2016-07-151220.001227.001115.001116.00192600223325800
2016-07-141143.001235.001142.001201.00161300192919900
2016-07-131135.001150.001101.001130.007660086159700
2016-07-121126.001153.001104.001105.005590062706400
2016-07-111114.001155.001093.001111.005510061710300
2016-07-081085.001100.001055.001097.006020065190300
2016-07-071148.001190.001083.001095.006830076439200
2016-07-061152.001167.001111.001147.007070080609800
2016-07-051210.001213.001170.001195.0093300111273400
2016-07-041180.001259.001175.001240.00118400145976000
2016-07-011145.001230.001145.001187.00134700160406000
2016-06-301133.001166.001129.001150.007170082334400
2016-06-291104.001128.001080.001117.00106900118320900
2016-06-281040.001114.00979.001103.00149800158155800
2016-06-271022.001122.001021.001070.00125800134142700
2016-06-241185.001234.00950.001022.00315200335441900
2016-06-231105.001171.001105.001155.008180092644500
2016-06-221200.001222.001126.001132.00113900132400900
2016-06-211185.001250.001181.001210.00112800137136300
2016-06-201175.001229.001166.001199.00147700177607700
2016-06-171135.001160.001115.001138.00115700130995600
2016-06-161212.001212.001080.001107.00220100247731800
2016-06-151181.001248.001157.001212.00157300190365200
2016-06-141334.001344.001160.001200.00302000372031000
2016-06-131381.001409.001328.001355.00219300298227600
2016-06-101451.001459.001422.001424.0083600119927900
2016-06-091430.001499.001430.001454.00166800244463100
2016-06-081472.001490.001410.001426.00150900217416700
2016-06-071557.001557.001453.001471.00336900502604300
2016-06-061525.001549.001482.001531.00289700439180800
2016-06-031476.001570.001475.001565.00534900821878300
2016-06-021484.001537.001439.001464.00319400473405900
2016-06-011430.001529.001410.001503.00594000887542600
2016-05-311442.001464.001373.001398.00251800353729800
2016-05-301415.001500.001394.001456.00416200607030300
2016-05-271402.001424.001355.001415.00336900467934500
2016-05-261470.001490.001360.001424.007950001132175700
2016-05-251298.001450.001287.001450.00713700986279400
2016-05-241299.001313.001261.001287.00110500141658200
2016-05-231300.001327.001258.001290.00188600245079200
2016-05-201196.001295.001193.001291.00255300319542900
2016-05-191196.001266.001140.001191.00373300444776600
2016-05-181329.001359.001147.001199.00657100810106500
2016-05-171277.001365.001255.001324.00525600689443600
2016-05-161226.001410.001195.001325.0012378001638768800
2016-05-131156.001199.001110.001166.00134400154349400
2016-05-121228.001228.001173.001182.00104500125030200
2016-05-111184.001248.001150.001228.00307900367135600
2016-05-101310.001315.001222.001230.00261900328927100
2016-05-091255.001308.001235.001280.00425800540627400
2016-05-061126.001230.001064.001229.00272700316977100
2016-05-021100.001184.001097.001126.00205400232272500
2016-04-281090.001178.001080.001137.00580800647514400
2016-04-271334.001335.001188.001280.00337000426790300
2016-04-261394.001420.001205.001274.00717100953795400
2016-04-251330.001400.001290.001394.008299001121058100
2016-04-221230.001252.001152.001245.00349600423577000
2016-04-211156.001350.001135.001248.009120001144862800
2016-04-201180.001180.001100.001126.00225700255679200
2016-04-191124.001200.001090.001137.00324600371472000
2016-04-181125.001238.001085.001102.009137001059116900
2016-04-15940.001077.00925.001066.00467300475911700
2016-04-14937.00945.00914.00929.004990046390100
2016-04-13911.00960.00911.00937.006320059334600
2016-04-12959.00987.00907.00911.009610091250700
2016-04-11901.00945.00890.00931.007740071218200
2016-04-08929.00935.00906.00912.009680089077100
2016-04-07850.00939.00844.00939.00162100146688400
2016-04-06819.00850.00812.00844.004380036475400
2016-04-05855.00867.00806.00812.009270076405100
2016-04-04860.00897.00850.00869.0010700093585200
2016-04-01940.00940.00877.00887.00143200128955400
2016-03-31972.00995.00930.00940.00175200167187800
2016-03-30949.00952.00918.00926.007760072720700
2016-03-29952.00976.00901.00950.00147100139057600
2016-03-28943.001013.00928.00952.00230100223227500
2016-03-25934.00966.00919.00950.00137500129381100
2016-03-24880.00971.00852.00940.00344100320191300
2016-03-23940.00940.00883.00887.00294200266030100
2016-03-22850.00944.00836.00944.00399200354065100
2016-03-18764.00878.00751.00864.00434700358799100
2016-03-17736.00842.00736.00760.00316200247412000

   ※ 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