[3675 東証マザーズ] クロス・マーケティンググループ 日足 時系列データ

[3675 東証マザーズ] クロス・マーケティンググループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21519.00522.00505.00511.00264800135843600
2017-11-20520.00536.00515.00519.00246500128857900
2017-11-17524.00526.00510.00519.00428500221862900
2017-11-16499.00507.00475.00506.002003400993220800
2017-11-15569.00569.00569.00569.002390013599100
2017-11-14666.00672.00663.00669.00162300108283300
2017-11-13660.00677.00659.00669.00152700102211200
2017-11-10645.00665.00643.00665.0010460068547200
2017-11-09689.00689.00633.00655.00407200271337600
2017-11-08669.00690.00665.00689.0013270089855200
2017-11-07665.00677.00660.00673.0011700078284600
2017-11-06687.00688.00659.00672.00244000164174400
2017-11-02662.00686.00653.00682.00320100215283400
2017-11-01657.00663.00650.00660.0014790097100600
2017-10-31650.00658.00643.00653.0010420067751900
2017-10-30645.00667.00645.00654.00211100138476700
2017-10-27638.00645.00632.00644.009600061495900
2017-10-26622.00643.00622.00636.0014130089726800
2017-10-25646.00646.00622.00625.00276700174184100
2017-10-24656.00659.00636.00643.00234500151648400
2017-10-23635.00662.00631.00659.00408900265451400
2017-10-20620.00629.00614.00627.0014860092358600
2017-10-19612.00633.00612.00620.00231900144501100
2017-10-18604.00612.00602.00612.0011010067054900
2017-10-17603.00614.00602.00602.0016090097569300
2017-10-16611.00614.00601.00605.00217400131627000
2017-10-13615.00619.00608.00613.0014410088521200
2017-10-12606.00628.00603.00620.00299000184853200
2017-10-11609.00609.00598.00598.0015790095071600
2017-10-10615.00616.00598.00609.00253600153625400
2017-10-06612.00622.00604.00612.0016270099397800
2017-10-05632.00638.00607.00610.00317800196975400
2017-10-04630.00644.00625.00627.0014130089236500
2017-10-03634.00638.00619.00633.00174000109375300
2017-10-02624.00648.00624.00626.00293900186368000
2017-09-29608.00634.00605.00621.00321300199634500
2017-09-28613.00618.00602.00612.00281900171821900
2017-09-27598.00613.00594.00609.00284700171986400
2017-09-26630.00638.00592.00596.00652300398154900
2017-09-25590.00639.00590.00639.00603300370905300
2017-09-22602.00602.00576.00582.00251400147242500
2017-09-21596.00602.00593.00597.0012310073518700
2017-09-20604.00607.00583.00586.00316500188053300
2017-09-19598.00624.00597.00604.00601900367071500
2017-09-15559.00590.00559.00582.00317300183098000
2017-09-14606.00606.00558.00558.00658700377368100
2017-09-13585.00603.00579.00599.00277700164835300
2017-09-12567.00583.00562.00576.0013130075303500
2017-09-11549.00568.00549.00563.0014240079490900
2017-09-08558.00568.00545.00551.0012570069430100
2017-09-07563.00576.00551.00561.00183000102731500
2017-09-06551.00570.00545.00559.00210800117746700
2017-09-05585.00594.00560.00562.00377300215223600
2017-09-04590.00590.00573.00585.00312400182058200
2017-09-01596.00604.00593.00599.0015990095513100
2017-08-31596.00601.00592.00601.0012440074261200
2017-08-30598.00602.00585.00594.00184600109907500
2017-08-29598.00604.00589.00593.00173400103460400
2017-08-28589.00625.00585.00605.00273700165466800
2017-08-25600.00604.00589.00591.00185500110462600
2017-08-24589.00607.00587.00602.00230100137622700
2017-08-23610.00611.00589.00599.00294600176859900
2017-08-22578.00598.00576.00593.00243200143426000
2017-08-21585.00590.00578.00580.00263000153497300
2017-08-18600.00607.00588.00591.00355900212018700
2017-08-17611.00611.00584.00608.00491200295000900
2017-08-16634.00655.00593.00609.00817500504142300
2017-08-15595.00670.00595.00634.0019999001227287400
2017-08-14676.00747.00673.00745.00336300238805300
2017-08-10740.00745.00705.00726.00158600115805500
2017-08-09764.00764.00733.00740.00150400111952400
2017-08-08769.00777.00760.00762.007140054797100
2017-08-07784.00785.00752.00764.008810067506800
2017-08-04749.00775.00740.00770.008900067708100
2017-08-03770.00770.00745.00751.008840066998600
2017-08-02751.00778.00751.00772.008320064002500
2017-08-01771.00788.00736.00750.00257100195577100
2017-07-31810.00810.00772.00777.00240500189005700
2017-07-28826.00830.00800.00810.00199400162159300
2017-07-27843.00850.00823.00827.00140700117083100
2017-07-26859.00859.00840.00844.0010650090297700
2017-07-25856.00867.00838.00855.00167900142913500
2017-07-24877.00880.00848.00861.00232200200960500
2017-07-21845.00873.00842.00873.00291600250304400
2017-07-20844.00844.00822.00836.00166600138544200
2017-07-19813.00843.00810.00843.00174600144560100
2017-07-18800.00811.00796.00808.009360075345900
2017-07-14815.00817.00791.00804.00182800146478600
2017-07-13844.00846.00804.00810.00269900221967300
2017-07-12857.00861.00804.00814.00344500285732700
2017-07-11818.00854.00808.00848.00347700290967800
2017-07-10781.00803.00776.00799.00138800109838300
2017-07-07769.00779.00765.00775.008870068325700
2017-07-06802.00808.00775.00777.009770076976700
2017-07-05770.00791.00765.00787.00208300161527700
2017-07-04810.00812.00769.00773.00299500235111400
2017-07-03833.00840.00806.00808.0012230099877200
2017-06-30802.00831.00802.00825.00174500142551500
2017-06-29834.00843.00805.00820.00235400192887700
2017-06-28877.00877.00835.00838.00231400196720300
2017-06-27894.00897.00863.00873.00153700134721700
2017-06-26852.00902.00849.00886.00200000174773800
2017-06-23870.00877.00830.00856.00269900230730200
2017-06-22872.00890.00863.00863.00159800139501800
2017-06-21869.00900.00865.00867.00222200195913800
2017-06-20896.00904.00865.00875.00320600282099000
2017-06-19920.00941.00892.00892.00267100242904100
2017-06-16929.00948.00910.00920.00230700213815200
2017-06-15912.00941.00899.00915.00254700233689700
2017-06-14931.00957.00893.00905.00291300268257100
2017-06-13928.00931.00884.00916.00451800411141500
2017-06-12982.00982.00936.00940.00675200644788400
2017-06-09920.001025.00913.001018.00977500958427000
2017-06-08932.00944.00896.00903.00316100290495000
2017-06-07881.00946.00881.00919.00508300467711700
2017-06-06884.00898.00835.00880.00320400279628700
2017-06-05920.00928.00848.00869.00709600629587300
2017-06-02784.00883.00782.00880.001054100892935900
2017-06-01741.00765.00741.00758.00182600137390600
2017-05-31725.00738.00702.00716.0011850085122400
2017-05-30703.00735.00699.00725.0013000092875100
2017-05-29706.00727.00700.00707.0013890098850800
2017-05-26744.00744.00718.00721.00170300124156200
2017-05-25752.00762.00736.00748.0011220084059900
2017-05-24770.00780.00734.00748.00251900190549600
2017-05-23761.00781.00755.00766.00368300284188400
2017-05-22749.00767.00718.00761.00351900262956900
2017-05-19735.00749.00705.00729.00309400224230700
2017-05-18699.00728.00691.00720.00366000260687500
2017-05-17662.00717.00662.00715.00502000348072700
2017-05-16660.00709.00660.00666.00960500652580000
2017-05-15617.00628.00609.00617.00220200135970700
2017-05-12599.00623.00592.00607.00165800101222500
2017-05-11596.00612.00594.00601.007920047795200
2017-05-10590.00603.00588.00595.007900047078100
2017-05-09600.00610.00585.00591.009480056271600
2017-05-08614.00614.00592.00597.0011930071641800
2017-05-02595.00595.00582.00590.007850046070700
2017-05-01588.00602.00583.00586.0016870099311000
2017-04-28592.00623.00591.00598.00339100207334600
2017-04-27583.00592.00575.00592.007850045751400
2017-04-26575.00595.00575.00588.0012230071664000
2017-04-25570.00573.00559.00571.007010039764300
2017-04-24572.00587.00564.00565.008670049624800
2017-04-21588.00588.00556.00572.0010310058770000
2017-04-20586.00590.00577.00581.006600038462200
2017-04-19572.00587.00566.00578.0013900080307300
2017-04-18578.00591.00564.00572.009220053316700
2017-04-17552.00571.00550.00563.005480030752900
2017-04-14570.00578.00544.00552.009570053824300
2017-04-13546.00578.00541.00563.0011330063654000
2017-04-12573.00576.00537.00556.00220200122549300
2017-04-11595.00600.00582.00585.0011300066561900
2017-04-10597.00609.00594.00602.0010050060588300
2017-04-07600.00619.00585.00597.00169500101753600
2017-04-06615.00620.00585.00601.00234600140143600
2017-04-05593.00621.00580.00620.00274200164471100
2017-04-04620.00645.00565.00594.00587200357753100
2017-04-03622.00629.00608.00616.00253600156771900
2017-03-31599.00625.00587.00620.00304900186040400
2017-03-30600.00607.00586.00595.00354500211743700
2017-03-29566.00596.00547.00593.00473200272731200
2017-03-28523.00567.00523.00563.00466100256040500
2017-03-27534.00534.00520.00524.008680045810500
2017-03-24510.00538.00510.00536.009440049511700
2017-03-23511.00525.00505.00518.0010990056291500
2017-03-22525.00529.00513.00517.0012630065938200
2017-03-21523.00537.00519.00531.0010800057385400
2017-03-17525.00530.00514.00523.0012260064047900
2017-03-16502.00539.00500.00527.00234600123288300
2017-03-15521.00522.00485.00502.0016580084020500
2017-03-14512.00533.00507.00527.0015180078606400
2017-03-13542.00542.00514.00521.0016230085674300
2017-03-10545.00549.00529.00542.00197400107095100
2017-03-09508.00547.00504.00545.00230300121947300
2017-03-08530.00530.00513.00515.007550039298800
2017-03-07539.00539.00523.00527.0015560082336500
2017-03-06528.00547.00525.00540.00371300199301100
2017-03-03497.00525.00496.00523.00236900121844600
2017-03-02487.00510.00478.00497.00308800153191800
2017-03-01497.00498.00477.00489.00206300100469100
2017-02-28510.00523.00505.00505.00261400134159500
2017-02-27491.00515.00483.00514.00408700204217400
2017-02-24477.00495.00466.00488.0019870095352400
2017-02-23488.00489.00474.00481.0017080082154300
2017-02-22480.00492.00469.00485.00326000156130000
2017-02-21469.00478.00453.00477.00402600187487900
2017-02-20450.00473.00431.00467.00723400329540100
2017-02-17431.00453.00426.00437.00629300276964300
2017-02-16425.00441.00419.00439.00782700337031700
2017-02-15391.00445.00386.00419.0026416001120246000
2017-02-14370.00373.00368.00368.005580020706600
2017-02-13367.00373.00366.00373.006650024619700
2017-02-10363.00368.00363.00367.00246008993800
2017-02-09371.00371.00355.00366.006220022666700
2017-02-08371.00371.00368.00371.00212007845500
2017-02-07371.00372.00368.00372.00140005180600
2017-02-06366.00371.00366.00369.003660013491900
2017-02-03367.00368.00361.00364.002930010704500
2017-02-02365.00372.00363.00366.004890017932900
2017-02-01366.00368.00361.00361.003540012905400
2017-01-31364.00367.00360.00366.003250011842400
2017-01-30371.00373.00363.00366.003340012214600
2017-01-27374.00375.00367.00368.0010120037642800
2017-01-26365.00373.00364.00373.0010330038053900
2017-01-25365.00365.00357.00363.004360015770600
2017-01-24359.00362.00357.00362.00185006644600
2017-01-23359.00359.00355.00356.00262009326700
2017-01-20355.00357.00353.00355.00232008234300
2017-01-19360.00363.00356.00356.00267009564300
2017-01-18360.00360.00357.00359.00251008989900
2017-01-17371.00371.00359.00361.004540016495000
2017-01-16370.00372.00366.00367.003410012576700
2017-01-13361.00371.00358.00370.006010021938000
2017-01-12365.00365.00362.00364.002930010669100
2017-01-11366.00369.00366.00367.003860014162400
2017-01-10373.00373.00366.00366.005020018520400
2017-01-06375.00375.00367.00371.003380012537600
2017-01-05369.00371.00366.00368.003320012260500
2017-01-04361.00370.00361.00367.004490016410700
2016-12-30363.00363.00351.00359.007500026815500
2016-12-29374.00374.00365.00367.008430031085600
2016-12-28371.00379.00369.00374.005060018897600
2016-12-27381.00381.00373.00376.0013060049273000
2016-12-26377.00380.00372.00380.008650032622600
2016-12-22377.00377.00370.00374.004050015112000
2016-12-21368.00377.00368.00374.0010780040105000
2016-12-20367.00369.00365.00368.00219008046500
2016-12-19370.00373.00365.00369.007260026820700
2016-12-16368.00371.00361.00364.008650031552600
2016-12-15373.00380.00366.00368.005940022083400
2016-12-14378.00380.00364.00373.00300200112646000
2016-12-13365.00370.00362.00367.009500034879000
2016-12-12350.00365.00348.00365.0017780063856900
2016-12-09349.00351.00345.00351.006080021238700
2016-12-08350.00352.00345.00351.004340015113500
2016-12-07355.00357.00348.00352.003250011444900
2016-12-06353.00358.00348.00358.003560012560700
2016-12-05344.00354.00342.00350.003830013311200
2016-12-02348.00349.00344.00344.003760012996200
2016-12-01355.00357.00344.00344.004460015591100
2016-11-30351.00356.00350.00355.004610016253300
2016-11-29356.00356.00350.00351.006210021858000
2016-11-28348.00359.00344.00358.0010310036361900
2016-11-25345.00351.00341.00341.0016810058028100
2016-11-24335.00351.00333.00345.00390900133530000
2016-11-22333.00335.00330.00334.006270020859400
2016-11-21331.00332.00328.00330.0012810042459000
2016-11-18330.00330.00324.00327.003560011674400
2016-11-17324.00327.00323.00324.003150010229600

   ※ 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