[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 
2017-03-27534.00534.00520.00524.008680045810500
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
2016-11-16325.00328.00323.00326.00211006872200
2016-11-15320.00327.00320.00323.007770025003900
2016-11-14317.00321.00315.00317.00180005717100
2016-11-11320.00320.00314.00317.00172005445000
2016-11-10312.00320.00312.00316.00314009913300
2016-11-09315.00317.00298.00303.008670026411200
2016-11-08319.00319.00314.00314.00206006514100
2016-11-07316.00318.00312.00316.004160013114100
2016-11-04316.00317.00310.00311.004520014163100
2016-11-02324.00328.00317.00318.006600021191600
2016-11-01330.00330.00325.00327.00264008648100
2016-10-31332.00333.00329.00331.004490014862700
2016-10-28332.00333.00329.00333.00176005831800
2016-10-27329.00333.00329.00332.00191006320100
2016-10-26329.00333.00325.00333.00237007793800
2016-10-25335.00335.00330.00330.003290010935400
2016-10-24329.00334.00329.00334.003570011838900
2016-10-21333.00334.00328.00329.005020016612100
2016-10-20330.00332.00325.00332.004930016239900
2016-10-19331.00331.00327.00329.004000013159200
2016-10-18322.00332.00322.00330.004490014649100
2016-10-17323.00324.00321.00324.00208006712200
2016-10-14324.00324.00319.00321.003810012235600
2016-10-13324.00326.00322.00323.003820012378700
2016-10-12328.00328.00322.00325.003230010498600
2016-10-11326.00328.00324.00328.00241007860300
2016-10-07331.00332.00325.00327.004310014136000
2016-10-06329.00334.00329.00331.004030013366400
2016-10-05326.00330.00323.00327.00271008857700
2016-10-04328.00331.00324.00328.003690012092100
2016-10-03330.00330.00323.00327.00203006627400
2016-09-30330.00332.00323.00330.004320014116600
2016-09-29331.00333.00328.00332.00266008816700
2016-09-28327.00331.00324.00328.003100010146300
2016-09-27322.00330.00319.00327.00295009571200
2016-09-26323.00324.00316.00320.00254008161500
2016-09-23321.00324.00318.00322.00277008901300
2016-09-21315.00320.00313.00319.00297009406200
2016-09-20315.00318.00313.00313.003890012266300
2016-09-16320.00320.00311.00315.005640017773400
2016-09-15324.00327.00318.00319.004460014318300
2016-09-14326.00329.00324.00325.003080010063400
2016-09-13328.00329.00326.00329.004760015604300
2016-09-12325.00329.00325.00326.004560014884900
2016-09-09330.00331.00327.00331.005770018995400
2016-09-08330.00330.00326.00328.003830012579900
2016-09-07338.00342.00328.00330.008990029914300
2016-09-06330.00345.00329.00334.006170020640000
2016-09-05335.00335.00328.00330.00288009516400
2016-09-02332.00334.00329.00332.003220010669200
2016-09-01328.00332.00325.00332.00161005277100
2016-08-31328.00335.00325.00328.00220007220800
2016-08-30322.00326.00322.00325.003500011340400
2016-08-29328.00329.00321.00322.003180010286700
2016-08-26332.00332.00324.00328.003150010275100
2016-08-25333.00333.00327.00332.00281009268300
2016-08-24332.00334.00331.00331.003550011787700
2016-08-23333.00336.00331.00334.00228007605500
2016-08-22332.00334.00330.00334.00191006336400
2016-08-19330.00333.00329.00330.003650012062500
2016-08-18340.00341.00325.00325.0010170033683700
2016-08-17345.00349.00339.00341.0011170038249600
2016-08-16341.00359.00337.00346.00471100163198800
2016-08-15390.00401.00382.00389.0014140055379600
2016-08-12393.00401.00376.00390.0019810077180100
2016-08-10399.00422.00393.00409.00758700312047900
2016-08-09388.00399.00383.00398.008580033628900
2016-08-08381.00390.00380.00382.004990019154200
2016-08-05371.00388.00367.00378.0017800067794300
2016-08-04372.00373.00366.00371.00245009053800
2016-08-03370.00374.00364.00367.004820017789300
2016-08-02366.00370.00358.00370.003430012479300
2016-08-01363.00364.00356.00360.00215007766800
2016-07-29362.00363.00341.00356.008840031007400
2016-07-28370.00370.00351.00356.005280018838800
2016-07-27367.00375.00359.00363.005710020990800
2016-07-26362.00366.00358.00359.00269009711700
2016-07-25371.00371.00359.00366.003450012596500
2016-07-22370.00370.00359.00363.003610013077100
2016-07-21378.00378.00366.00369.005400020047200
2016-07-20370.00380.00368.00375.004900018275200
2016-07-19383.00384.00367.00369.0012420046559900
2016-07-15413.00413.00392.00392.0011170044874800
2016-07-14407.00418.00398.00413.0012060048918600
2016-07-13419.00426.00402.00406.0016420067638500
2016-07-12420.00432.00402.00409.00338500140753500
2016-07-11381.00409.00376.00405.00409500161564100
2016-07-08377.00432.00360.00361.00801600318617300
2016-07-07380.00380.00370.00372.003750014084200
2016-07-06375.00382.00365.00382.006660025093900
2016-07-05385.00389.00383.00387.005020019338900
2016-07-04390.00396.00386.00390.007600029609500
2016-07-01375.00387.00374.00384.008490032239100
2016-06-30386.00395.00371.00375.0017340066725700
2016-06-29362.00384.00358.00378.0023980089751000
2016-06-28332.00365.00328.00355.0014310049989200
2016-06-27330.00346.00330.00340.0011570039287300
2016-06-24356.00360.00291.00314.0025550083115200
2016-06-23350.00350.00339.00348.008380028889500
2016-06-22360.00360.00350.00356.005410019166900
2016-06-21357.00367.00346.00356.0010590037625600
2016-06-20356.00368.00352.00357.009460034010000
2016-06-17340.00350.00337.00342.007790026603700
2016-06-16371.00371.00325.00332.0024100082951400
2016-06-15356.00375.00356.00364.0014790053787400
2016-06-14385.00385.00349.00364.00338600124746800
2016-06-13432.00467.00387.00397.00950500406856400
2016-06-10383.00415.00382.00409.00417700166584700
2016-06-09393.00393.00377.00377.009570036638100
2016-06-08393.00401.00388.00390.007830030749600
2016-06-07380.00402.00377.00393.0011010043047500
2016-06-06375.00387.00372.00381.006990026338900
2016-06-03382.00392.00382.00387.005770022324200
2016-06-02395.00396.00368.00380.0015840060393500
2016-06-01392.00409.00392.00397.0015760062786100
2016-05-31410.00410.00400.00400.009470038178900
2016-05-30400.00416.00399.00410.00358600145911700
2016-05-27380.00398.00374.00393.0012590048914700
2016-05-26395.00397.00377.00379.0011910045860700
2016-05-25386.00393.00380.00388.0012810049527700
2016-05-24364.00401.00364.00377.00544400208501000
2016-05-23355.00367.00350.00363.0017820063914400
2016-05-20350.00356.00340.00348.0010840037595400
2016-05-19363.00365.00341.00355.0025200088853900
2016-05-18333.00351.00319.00347.0021400070670500
2016-05-17341.00343.00325.00334.0028380094626300
2016-05-16357.00380.00355.00369.0012160044796300
2016-05-13348.00359.00347.00357.004430015564000
2016-05-12363.00368.00343.00350.008460029820100
2016-05-11368.00374.00359.00367.008520031226600
2016-05-10364.00369.00353.00355.003750013487400
2016-05-09350.00366.00343.00366.0012740045283800
2016-05-06346.00352.00340.00344.004470015421600
2016-05-02325.00344.00320.00338.005590018680200
2016-04-28349.00353.00328.00328.0018140060640400
2016-04-27356.00362.00340.00347.006600023050700
2016-04-26385.00392.00348.00353.0014920054510600
2016-04-25380.00394.00363.00382.0019010073144800
2016-04-22363.00375.00350.00367.0010550038267300
2016-04-21353.00424.00331.00362.00771900294509600
2016-04-20345.00355.00330.00345.009070030725900
2016-04-19353.00353.00335.00337.004000013590200
2016-04-18337.00346.00334.00345.00170005756700
2016-04-15352.00352.00344.00350.0083002880400
2016-04-14346.00358.00345.00355.003230011380100
2016-04-13335.00348.00335.00344.00228007768200
2016-04-12340.00341.00332.00335.00182006093500
2016-04-11337.00348.00330.00340.00181006149500
2016-04-08319.00331.00317.00327.00175005624800
2016-04-07325.00335.00323.00325.00177005812700
2016-04-06321.00326.00312.00320.003430010980900
2016-04-05353.00353.00322.00329.005240017376300
2016-04-04357.00358.00348.00353.00102003597400
2016-04-01370.00372.00349.00350.004590016429400
2016-03-31362.00376.00359.00368.003860014191700
2016-03-30367.00368.00357.00358.00272009838300
2016-03-29365.00373.00363.00364.002830010388300
2016-03-28375.00380.00363.00365.00255009433700
2016-03-25370.00375.00366.00369.00144005322300
2016-03-24375.00375.00368.00369.00173006410800
2016-03-23375.00377.00368.00370.00180006722900
2016-03-22371.00374.00365.00374.002770010278300
2016-03-18379.00379.00366.00373.00197007300400

   ※ 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