[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 
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
2016-08-171200.001200.001107.001117.00358900412910100
2016-08-161150.001187.001142.001184.00453000529075000
2016-08-151074.001155.001071.001139.00378800427446100
2016-08-121090.001099.001051.001074.00328600353011700
2016-08-101045.001114.001042.001086.00517700563502000
2016-08-091012.001100.001003.001075.00535900568190500
2016-08-081048.001048.001002.001002.00211700215947900
2016-08-051026.001048.00989.001018.00444100450378700
2016-08-041052.001068.00999.001003.00626100637334800
2016-08-031084.001128.001055.001060.00281600302471300
2016-08-021144.001175.001106.001112.00391900442252100
2016-08-011052.001166.001032.001161.00818200892763900
2016-07-291112.001115.001026.001077.00791600845469700
2016-07-281252.001256.001135.001135.00584700690825000
2016-07-271235.001293.001221.001270.008108001027822200
2016-07-261189.001242.001188.001224.00409800499003300
2016-07-251165.001218.001155.001192.00252900301896400
2016-07-221151.001199.001125.001154.00294700339774200
2016-07-211210.001220.001154.001163.00359800423474600
2016-07-201163.001221.001159.001209.00262500314796900
2016-07-191265.001265.001175.001189.00546700659499900
2016-07-151322.001350.001224.001237.00613800775596500
2016-07-141325.001373.001309.001340.00471900635031100
2016-07-131320.001345.001291.001327.00349200458887700
2016-07-121323.001338.001271.001307.00599800781311600
2016-07-111360.001375.001264.001280.0010388001358096400
2016-07-081300.001365.001238.001347.0016080002117644300
2016-07-071270.001311.001256.001286.0011227001444480300
2016-07-061180.001290.001176.001236.0010149001256364100
2016-07-051249.001250.001162.001215.00567100687066800
2016-07-041158.001235.001145.001224.00746700901624800
2016-07-011082.001177.001082.001169.00742700857122800
2016-06-301055.001092.001044.001077.00358900382049600
2016-06-291054.001085.001040.001053.00535000568100600
2016-06-281032.001070.001000.001032.00503300520319200
2016-06-27977.001085.00977.001062.00501300518582900
2016-06-241093.001095.00905.00972.00924200923103200
2016-06-231058.001073.001007.001054.00607800629353700
2016-06-221174.001194.001077.001088.00783300882328300
2016-06-211107.001182.001088.001179.00579100669275100
2016-06-201040.001140.001040.001102.00509500561755500
2016-06-171099.001113.001028.001048.00472100502222400
2016-06-161128.001153.001043.001057.00665100713620900
2016-06-151081.001143.001081.001121.00596500666006800
2016-06-141183.001196.001066.001111.009016001016959900
2016-06-131198.001210.001151.001203.00564800671125700
2016-06-101210.001234.001196.001215.00615100744673300
2016-06-091170.001259.001165.001226.0019023002324389400
2016-06-081153.001170.001100.001159.00706900806577500
2016-06-071179.001184.001151.001165.00844600985914500
2016-06-061127.001175.001118.001172.0012278001410218000
2016-06-031103.001160.001085.001146.0012584001425313200
2016-06-021094.001136.001066.001103.009984001099509600
2016-06-011119.001129.001082.001115.0012432001372897900
2016-05-311098.001145.001073.001120.0033744003761883100
2016-05-30988.001072.00973.001061.0016174001677430600
2016-05-27967.00994.00939.00951.00515000493675100
2016-05-261021.001028.00931.00979.00830500815556800
2016-05-251065.001098.001028.001034.00659400693930600
2016-05-241010.001100.00994.001045.0020571002179944300
2016-05-231011.001025.00967.001005.00753800754621500
2016-05-20914.001029.00913.00996.0011000001083835900
2016-05-19950.00960.00905.00923.00724700671340800
2016-05-181030.001085.00925.00963.0026733002714357600
2016-05-171001.001041.00950.00976.0010525001044157800
2016-05-16904.001020.00893.00997.0024345002363042900
2016-05-13916.00926.00854.00882.00294300263285800
2016-05-12872.00918.00867.00901.00371300332653600
2016-05-11866.00874.00852.00866.00133500115150900
2016-05-10888.00893.00852.00860.00215600186555300
2016-05-09862.00887.00857.00884.00365000319945400
2016-05-06792.00848.00792.00837.00332400275920900
2016-05-02757.00813.00755.00793.00192500150899000
2016-04-28830.00835.00782.00802.00236600191386700
2016-04-27836.00845.00810.00824.00268800222138300
2016-04-26871.00884.00811.00828.00585500492803700
2016-04-25960.00970.00889.00901.00630600587067400
2016-04-22905.00956.00903.00955.0011653001088222600
2016-04-21875.00901.00867.00893.00538900479644800
2016-04-20897.00898.00840.00860.00600200525285100
2016-04-19829.00865.00822.00860.00394700335555800
2016-04-18805.00828.00790.00818.00234600190010300
2016-04-15827.00840.00821.00823.00174200144038000
2016-04-14837.00844.00823.00832.00293300244802200
2016-04-13821.00840.00805.00819.00224600184981500
2016-04-12795.00871.00795.00816.00683200562477300
2016-04-11776.00792.00766.00788.00230900179402100
2016-04-08750.00777.00733.00767.00198700149274000
2016-04-07717.00771.00703.00765.00367900277976000
2016-04-06702.00724.00691.00719.00145700103055700
2016-04-05750.00754.00704.00717.00255700185208000
2016-04-04740.00769.00728.00761.00182500137305400
2016-04-01760.00769.00733.00735.00238300177470200
2016-03-31754.00762.00736.00759.00146300109542800
2016-03-30761.00773.00742.00751.00224700169706800
2016-03-29765.00774.00752.00771.00135100103280800
2016-03-28791.00794.00759.00765.00156900121646300
2016-03-25779.00798.00756.00794.00245600191040900
2016-03-24780.00782.00770.00775.0011190086853400
2016-03-23785.00790.00770.00780.00149300116590100
2016-03-22764.00788.00764.00773.00159700123595300
2016-03-18726.00773.00726.00766.00247500186504900
2016-03-17775.00780.00732.00737.00268300200758500
2016-03-16798.00800.00763.00769.00255100199607000
2016-03-15795.00806.00786.00792.00248400198109900
2016-03-14786.00799.00781.00794.00319300253253600
2016-03-11760.00793.00755.00771.00264500205419000
2016-03-10758.00767.00748.00763.00154500117267200
2016-03-09733.00774.00722.00758.00282200211220300
2016-03-08741.00744.00715.00740.00203500148872900
2016-03-07735.00745.00725.00739.0012060088810000
2016-03-04722.00742.00704.00735.00235100170407200
2016-03-03735.00737.00713.00722.00179400129839100
2016-03-02725.00744.00703.00731.00414100300494100
2016-03-01657.00740.00645.00725.00823900582466300
2016-02-29651.00669.00637.00653.00193900127313800
2016-02-26626.00662.00620.00656.00383700245836800
2016-02-25575.00638.00569.00623.00462500284292200
2016-02-24562.00584.00559.00566.00191900109024200
2016-02-23582.00591.00565.00572.0012560072278600
2016-02-22538.00587.00537.00581.00178600101285700
2016-02-19549.00549.00530.00541.007730041563300
2016-02-18559.00561.00546.00551.006710037231900
2016-02-17562.00580.00531.00543.0013770076590500
2016-02-16540.00578.00540.00560.00215800121620500
2016-02-15533.00544.00500.00538.00236400124992500
2016-02-12484.00502.00465.00465.00260700125998000
2016-02-10567.00572.00513.00521.0014640078517000
2016-02-09581.00584.00553.00560.0017090097236300
2016-02-08572.00596.00562.00591.009980057962600
2016-02-05597.00600.00577.00581.0013890081917100
2016-02-04591.00605.00584.00598.00182500108778300
2016-02-03594.00610.00580.00592.0015130089546400
2016-02-02615.00623.00609.00610.0015170093377300
2016-02-01612.00618.00600.00615.0014820090348400
2016-01-29576.00595.00562.00583.0011830068128800
2016-01-28570.00592.00569.00574.0011600067149900
2016-01-27573.00576.00566.00571.0010740061443500
2016-01-26551.00569.00551.00554.007880043884500
2016-01-25558.00572.00551.00570.0014100079224300
2016-01-22530.00557.00522.00555.0013050070764300
2016-01-21530.00552.00505.00511.00189700100221000
2016-01-20579.00580.00535.00537.0016340090125000
2016-01-19542.00575.00541.00569.0011410063586800
2016-01-18527.00554.00526.00546.00192900103904900
2016-01-15581.00616.00556.00564.0017040098749900
2016-01-14582.00590.00561.00587.0014060080733100
2016-01-13594.00605.00587.00600.00196500116994700
2016-01-12613.00615.00567.00584.00258200152911100
2016-01-08619.00648.00613.00630.009380058876700
2016-01-07642.00650.00623.00623.0010730068018100
2016-01-06654.00662.00635.00641.008750056523200
2016-01-05664.00670.00642.00652.0011880077839200
2016-01-04670.00692.00660.00673.0014200095690300
2015-12-30674.00683.00659.00665.0010820072194000
2015-12-29665.00677.00659.00670.0014800099024100
2015-12-28624.00677.00624.00670.00214700140873000
2015-12-25609.00648.00609.00624.00310900193719600
2015-12-24656.00666.00624.00624.00257800165233900
2015-12-22675.00679.00657.00657.0011670077569200
2015-12-21666.00678.00656.00672.00191100127112500
2015-12-18687.00708.00669.00678.00249900172474800
2015-12-17700.00704.00691.00697.0013050091002000
2015-12-16708.00718.00686.00691.00238700167961300
2015-12-15745.00752.00678.00690.00364000258474300
2015-12-14739.00757.00739.00744.00211900157986900
2015-12-11750.00773.00743.00773.00180000137023300
2015-12-10765.00766.00738.00738.00247100185032600
2015-12-09814.00814.00772.00780.00300000237068700
2015-12-08800.00832.00793.00824.00492700401050400
2015-12-07791.00804.00790.00799.00287200229159800
2015-12-04760.00792.00758.00781.00278300217190600
2015-12-03780.00781.00762.00775.00153800118954500
2015-12-02768.00790.00768.00785.00332600260835300
2015-12-01767.00777.00757.00770.00185600142522700
2015-11-30739.00775.00739.00767.00306300233016400
2015-11-27749.00752.00732.00737.0010930081351900

   ※ 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