[3679 東証マザーズ] じげん 日足 時系列データ

[3679 東証マザーズ] じげん (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231711.001747.001698.001743.00219700380073400
2017-08-221710.001717.001675.001694.00264400448832500
2017-08-211740.001745.001716.001730.00202300350298000
2017-08-181750.001757.001716.001728.00327700569172600
2017-08-171740.001747.001725.001732.00252100437132700
2017-08-161710.001724.001698.001724.00285300487865700
2017-08-151700.001727.001694.001705.00265300452661300
2017-08-141685.001693.001644.001689.00267300448217700
2017-08-101631.001760.001601.001689.0013479002298000800
2017-08-091630.001635.001570.001591.00305100486042600
2017-08-081584.001623.001581.001608.00237100380855400
2017-08-071568.001584.001551.001570.00201500316585700
2017-08-041518.001563.001515.001555.00190200294101600
2017-08-031571.001587.001522.001531.00334300517341600
2017-08-021540.001593.001540.001588.00372000584953100
2017-08-011604.001607.001525.001535.00479800747457100
2017-07-311611.001632.001585.001610.00331700532691700
2017-07-281682.001690.001626.001632.00287900475153100
2017-07-271730.001738.001693.001693.00381300653164400
2017-07-261721.001729.001679.001729.00413500704220700
2017-07-251731.001765.001708.001715.007047001224234900
2017-07-241650.001725.001647.001707.00527300894122200
2017-07-211638.001669.001636.001649.00183000301774500
2017-07-201654.001686.001637.001650.00344500572608100
2017-07-191588.001657.001588.001646.00282600461113400
2017-07-181621.001635.001570.001588.00254300405000400
2017-07-141617.001640.001611.001614.00130700211892100
2017-07-131631.001640.001616.001627.00145900237294200
2017-07-121651.001663.001621.001621.00222700365384200
2017-07-111619.001659.001610.001654.00219400359494200
2017-07-101650.001654.001592.001630.00392500637078400
2017-07-071583.001610.001566.001610.00187800298453600
2017-07-061614.001622.001583.001594.00218900349960300
2017-07-051572.001625.001553.001614.00410700657434200
2017-07-041698.001699.001581.001584.006719001088709900
2017-07-031663.001735.001661.001675.007655001303487000
2017-06-301660.001689.001628.001637.00540200894352900
2017-06-291697.001705.001653.001685.00431100723930000
2017-06-281740.001748.001657.001671.007875001335977500
2017-06-271784.001788.001718.001760.005763001005921500
2017-06-261800.001814.001757.001770.00492700874380000
2017-06-231850.001876.001757.001800.007845001428809000
2017-06-221835.001878.001809.001824.00453100835870500
2017-06-211785.001820.001769.001820.00451800811561700
2017-06-201751.001831.001750.001803.006866001230185000
2017-06-191650.001776.001650.001760.0010711001845353900
2017-06-161627.001648.001606.001635.00247900403719900
2017-06-151625.001654.001621.001625.00278600455316600
2017-06-141606.001646.001606.001632.00385800629826700
2017-06-131650.001675.001596.001606.00499700814329100
2017-06-121611.001634.001581.001616.00346000557384900
2017-06-091660.001660.001611.001622.00325900530881300
2017-06-081608.001664.001597.001644.007808001277167200
2017-06-071597.001626.001560.001620.00456300731223700
2017-06-061588.001614.001545.001593.007134001132866000
2017-06-051496.001586.001491.001573.00527700823755500
2017-06-021545.001550.001490.001499.00386500587238300
2017-06-011557.001565.001534.001559.00179100277619600
2017-05-311562.001581.001508.001550.00439700677382000
2017-05-301565.001585.001530.001565.00313600489237100
2017-05-291560.001597.001542.001565.00342100537786600
2017-05-261581.001585.001540.001563.00453300708793700
2017-05-251590.001641.001578.001597.006922001110700900
2017-05-241550.001721.001532.001597.0034867005617970700
2017-05-231499.001529.001476.001480.00258400388095800
2017-05-221486.001510.001465.001488.00432200641866500
2017-05-191565.001574.001472.001483.00505700761342700
2017-05-181495.001555.001490.001543.00445300681540300
2017-05-171550.001580.001518.001551.00476000737691900
2017-05-161500.001569.001494.001548.0010745001657854800
2017-05-151342.001565.001342.001512.0023771003516794700
2017-05-121300.001315.001262.001308.00289500375311300
2017-05-111300.001304.001289.001301.00272800354091000
2017-05-101296.001305.001287.001299.00211600274198500
2017-05-091290.001325.001281.001296.00357700466770800
2017-05-081297.001304.001281.001294.00324400420084700
2017-05-021249.001277.001238.001274.00377000475611400
2017-05-011251.001259.001230.001238.00223300277910500
2017-04-281250.001251.001228.001239.00191800238282400
2017-04-271228.001259.001218.001250.00379300471959200
2017-04-261185.001227.001181.001217.00291900353731900
2017-04-251195.001205.001178.001180.00111300132222600
2017-04-241200.001205.001189.001196.00104900125685900
2017-04-211208.001209.001175.001184.00241400287080500
2017-04-201210.001220.001198.001208.00131400158973900
2017-04-191212.001229.001204.001213.00233900284961600
2017-04-181238.001240.001196.001203.00413200502944300
2017-04-171123.001200.001123.001200.00389700458943700
2017-04-141107.001168.001091.001123.00472500536556400
2017-04-131081.001128.001062.001116.00235100259633800
2017-04-121126.001139.001034.001091.00291200318325100
2017-04-111135.001154.001111.001143.00252300286629000
2017-04-101119.001139.001112.001125.00184700207564200
2017-04-071115.001160.001061.001117.00367000413220100
2017-04-061130.001138.001091.001111.00346300383618200
2017-04-051147.001173.001102.001132.00206500234077100
2017-04-041179.001185.001081.001149.00552400632054400
2017-04-031200.001225.001189.001192.00270900326351000
2017-03-311218.001229.001196.001215.00228500278125600
2017-03-301228.001228.001190.001202.00310100373544100
2017-03-291179.001230.001175.001213.00516700622571900
2017-03-281179.001190.001169.001179.00188500222070400
2017-03-271168.001193.001152.001179.00330200388819600
2017-03-241183.001199.001163.001171.00556100657059100
2017-03-231150.001183.001134.001166.00508400590590300
2017-03-221110.001152.001102.001141.00467400529678400
2017-03-211079.001135.001074.001130.00519800580690600
2017-03-171092.001096.001068.001080.00215500232348800
2017-03-161070.001100.001070.001099.00289100315016900
2017-03-151110.001114.001059.001074.00381700412773300
2017-03-141050.001120.001048.001110.00441700480192700
2017-03-131072.001076.001052.001057.00280600297977700
2017-03-101095.001100.001066.001078.00301900325852900
2017-03-091102.001126.001081.001095.00484300534798700
2017-03-081080.001099.001053.001098.00417200449246300
2017-03-071080.001096.001057.001080.00416100447156100
2017-03-061041.001085.001041.001077.00590300630812500
2017-03-031010.001044.001007.001038.00358900370349200
2017-03-021028.001028.001007.001009.00156100158424100
2017-03-01997.001022.00992.001022.00256800258601900
2017-02-281010.001026.00998.00999.00303800305525800
2017-02-271030.001038.001009.001010.00296800302285600
2017-02-24985.001042.00984.001041.00581600596064900
2017-02-231001.001008.00991.00998.00145600145337100
2017-02-221010.001015.00991.001005.00246700246606100
2017-02-211017.001020.00996.001005.00220000220860800
2017-02-201015.001035.001009.001017.00363700371482400
2017-02-17996.001007.00976.00995.00227900226303900
2017-02-16998.001020.00991.00995.00296800298243800
2017-02-151019.001023.00993.00996.00230900231789200
2017-02-14985.001024.00978.001018.00577100577620800
2017-02-131028.001028.00953.00961.00976100956694200
2017-02-101038.001048.001023.001047.00245800254315400
2017-02-091046.001047.001017.001020.00208900214712700
2017-02-081011.001042.001008.001037.00200700205637400
2017-02-071019.001023.001003.001007.00199700202229500
2017-02-061018.001025.001011.001019.00175200178240300
2017-02-031038.001049.001004.001007.00374100384313500
2017-02-021003.001032.00996.001026.00432300440384700
2017-02-011003.001006.00980.00990.00334500331936900
2017-01-31988.001018.00983.001012.00388200390722500
2017-01-30973.001014.00973.001010.00389500388938900
2017-01-27975.00981.00961.00969.00206300200911700
2017-01-26978.00981.00964.00969.00207700202217400
2017-01-25955.00972.00949.00967.00214900206663200
2017-01-24958.00968.00940.00940.00159700152042400
2017-01-23941.00971.00940.00961.00268900258290300
2017-01-20940.00957.00934.00939.00188100177400600
2017-01-19965.00965.00933.00934.00294900278839500
2017-01-18958.00969.00945.00965.00210000201599800
2017-01-17969.00978.00951.00963.00208000200283400
2017-01-16974.00984.00964.00968.00281500274048100
2017-01-13928.00971.00925.00970.00401700385903900
2017-01-12945.00950.00926.00936.00286300267651400
2017-01-11980.00980.00955.00955.00240900232683100
2017-01-10975.00981.00961.00978.00374000362824900
2017-01-06953.00975.00948.00974.00362700348511500
2017-01-05944.00969.00936.00962.00444200424956600
2017-01-04958.00967.00921.00934.00522600492867600
2016-12-30914.00950.00911.00948.00336300315923700
2016-12-29930.00936.00899.00929.00308700283183000
2016-12-28924.00961.00921.00929.00488100460517300
2016-12-27913.00930.00894.00924.00484200444303000
2016-12-26860.00899.00855.00899.00415900366837500
2016-12-22866.00869.00849.00857.00433600371189500
2016-12-21890.00892.00865.00872.00351600307417200
2016-12-20870.00890.00867.00886.00316400277158700
2016-12-19895.00904.00877.00883.00281200249784000
2016-12-16904.00922.00887.00893.00478700432351500
2016-12-15916.00917.00881.00889.00426700382647400
2016-12-14937.00954.00919.00919.00660600618938200
2016-12-13875.00920.00869.00907.00540500485470200
2016-12-12861.00871.00842.00871.00344600296188400
2016-12-09848.00874.00840.00856.00282700241400600
2016-12-08864.00875.00851.00852.00255400219605300
2016-12-07879.00889.00853.00864.00345900300495500
2016-12-06900.00902.00865.00869.00354200313144300
2016-12-05866.00898.00860.00888.00491600435301300
2016-12-02911.00915.00861.00869.00769900676582600
2016-12-01957.00961.00906.00917.00882500813060900
2016-11-30998.001003.00972.00972.00633400620624300
2016-11-291011.001020.00996.001001.00199200199736100
2016-11-281002.001024.00992.001020.00170400172189000
2016-11-251020.001026.00998.001002.00280000281677600
2016-11-241040.001046.001019.001021.00217600224913500
2016-11-221024.001034.001016.001022.00177000180979700
2016-11-211039.001056.001004.001035.00281100287232600
2016-11-181048.001058.001029.001039.00231600241333500
2016-11-171061.001069.001024.001035.00324800336185500
2016-11-161030.001078.001022.001076.00204900216705100
2016-11-151065.001066.001010.001020.00342000350707500
2016-11-141132.001134.001065.001070.00233200256264600
2016-11-111089.001103.001062.001098.00175600190597700
2016-11-101083.001083.001052.001071.00125800134310500
2016-11-091097.001107.00995.001023.00225000231947000
2016-11-081070.001097.001070.001086.008350090649200
2016-11-071098.001101.001055.001065.00170800181926100
2016-11-041100.001100.001058.001093.00148700161086000
2016-11-021112.001127.001096.001098.00124700137974300
2016-11-011121.001139.001112.001132.0096800108957000
2016-10-311138.001143.001125.001134.008450095720300
2016-10-281126.001132.001107.001126.00101600113502000
2016-10-271140.001147.001122.001126.006710075926300
2016-10-261132.001154.001123.001148.007180082254600
2016-10-251127.001141.001117.001126.0098200110700100
2016-10-241142.001165.001131.001133.006730077048800
2016-10-211174.001177.001141.001142.007740089455600
2016-10-201190.001200.001160.001168.00135000159017300
2016-10-191152.001190.001152.001188.00198000234094900
2016-10-181134.001165.001134.001156.00119600138100300
2016-10-171156.001161.001136.001146.00104300119468800
2016-10-141168.001179.001154.001164.00111600129727100
2016-10-131174.001183.001151.001179.00101700118874800
2016-10-121190.001207.001156.001166.00120400141969000
2016-10-111180.001222.001180.001199.00102400123554100
2016-10-071215.001220.001178.001189.00140700167930900
2016-10-061237.001237.001183.001214.00179200216453400
2016-10-051240.001269.001215.001233.00494200613000600
2016-10-041198.001234.001169.001226.008571001035285700
2016-10-031140.001159.001108.001113.00142400159984000
2016-09-301160.001173.001134.001135.00137500158178600
2016-09-291169.001182.001144.001180.00183700214935700
2016-09-281144.001178.001144.001169.00200700233730000
2016-09-271109.001162.001105.001150.00227800259731600
2016-09-261110.001144.001109.001127.00192600217425200
2016-09-231075.001116.001074.001106.00184400202987400
2016-09-211047.001095.001042.001070.00195100207367300
2016-09-201048.001062.001036.001058.00146600153750000
2016-09-161080.001080.001042.001058.00149500157804400
2016-09-151062.001080.001054.001080.00168800180285500
2016-09-141110.001110.001061.001062.00239700259058200
2016-09-131120.001138.001087.001126.00265100295740500
2016-09-121140.001153.001101.001113.00225200252783600
2016-09-091180.001180.001146.001159.00134000155468800
2016-09-081200.001200.001151.001168.00224500264015600
2016-09-071153.001204.001147.001200.00386600459479200
2016-09-061140.001169.001137.001155.00108800125689000
2016-09-051152.001160.001131.001141.0097200111139800
2016-09-021171.001180.001142.001153.00145000167829700
2016-09-011141.001162.001132.001152.0098300112620400
2016-08-311189.001189.001135.001151.00162300187896800
2016-08-301143.001191.001142.001164.00284400332653000
2016-08-291133.001143.001069.001143.00406500449048300
2016-08-261190.001190.001131.001133.00163800188213500
2016-08-251190.001218.001184.001188.00286900345159600
2016-08-241160.001206.001156.001198.00278900329708500
2016-08-231179.001199.001152.001159.00233100273611500
2016-08-221130.001175.001100.001173.00274600312937500
2016-08-191102.001137.001089.001133.00268700300609000
2016-08-181130.001131.001078.001083.00183700201033200

   ※ 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