[3682 東証マザーズ] エンカレッジ・テクノロジ 日足 時系列データ

[3682 東証マザーズ] エンカレッジ・テクノロジ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-212206.002214.002180.002213.00570012528200
2017-07-202213.002230.002211.002211.0036008000900
2017-07-192245.002252.002200.002225.00790017635600
2017-07-182287.002287.002229.002229.00530011991300
2017-07-142287.002300.002271.002275.0026005942600
2017-07-132267.002288.002258.002271.0034007747300
2017-07-122255.002305.002255.002270.00440010029700
2017-07-112251.002268.002250.002253.00870019618700
2017-07-102251.002269.002248.002251.0026005859400
2017-07-072289.002289.002251.002251.00720016390800
2017-07-062300.002300.002243.002290.00620014078100
2017-07-052262.002299.002262.002299.0041009376200
2017-07-042340.002342.002260.002264.00940021522000
2017-07-032329.002335.002303.002335.0035008128000
2017-06-302295.002303.002271.002303.00580013261300
2017-06-292330.002330.002270.002306.001250028690800
2017-06-282313.002345.002303.002303.00530012335000
2017-06-272326.002337.002319.002320.00560013027100
2017-06-262320.002340.002319.002337.00600013987100
2017-06-232372.002380.002330.002359.00980023147000
2017-06-222375.002385.002364.002374.00620014746700
2017-06-212302.002380.002302.002365.001900044722100
2017-06-202291.002350.002291.002306.00710016510300
2017-06-192300.002308.002278.002300.001020023434100
2017-06-162340.002340.002253.002307.001880043119500
2017-06-152362.002369.002339.002351.00440010348100
2017-06-142379.002379.002335.002360.00760017872900
2017-06-132328.002394.002328.002368.00730017246000
2017-06-122409.002419.002321.002358.001270030139300
2017-06-092340.002390.002250.002388.002890067936700
2017-06-082238.002347.002238.002312.002480057445000
2017-06-072239.002287.002205.002251.002200049255900
2017-06-062428.002428.002270.002274.002870066564600
2017-06-052275.002375.002265.002366.001820042149100
2017-06-022352.002410.002266.002275.003390077921700
2017-06-012360.002440.002336.002359.003420081314800
2017-05-312273.002345.002273.002345.002780064656300
2017-05-302284.002330.002250.002275.002940067113500
2017-05-292231.002320.002160.002245.0054900123921400
2017-05-262090.002250.002090.002236.0085400187242400
2017-05-252105.002105.002072.002080.001040021765800
2017-05-242098.002117.002083.002117.001560032724200
2017-05-232060.002148.002060.002092.002410050496100
2017-05-221993.002152.001993.002102.0070500146328700
2017-05-191945.001975.001945.001973.00600011796900
2017-05-181921.001991.001921.001970.001620031706300
2017-05-172000.002017.001976.002005.002480049643100
2017-05-162000.002005.001982.001992.001970039369200
2017-05-151960.002000.001959.002000.002460048890800
2017-05-121905.001960.001905.001959.00800015502100
2017-05-111950.001959.001901.001901.001910036953200
2017-05-101998.001998.001951.001973.0047009254200
2017-05-091970.002013.001969.001998.002330046397300
2017-05-081980.001990.001949.001968.001350026682000
2017-05-021928.001967.001928.001965.001160022631000
2017-05-011907.001955.001907.001947.001220023573700
2017-04-281913.001931.001903.001907.001930036959000
2017-04-271910.001932.001895.001913.001680032176900
2017-04-261794.001937.001790.001895.005120096882000
2017-04-251770.001785.001760.001776.00610010799200
2017-04-241785.001791.001759.001773.00880015568000
2017-04-211756.001787.001751.001783.001480026216000
2017-04-201730.001741.001729.001734.00700012128600
2017-04-191681.001760.001681.001731.001380023707400
2017-04-181711.001727.001702.001714.00710012146900
2017-04-171651.001715.001651.001695.00730012263200
2017-04-141671.001684.001652.001659.001060017647800
2017-04-131650.001708.001650.001691.002320038921300
2017-04-121723.001739.001670.001703.002620044704600
2017-04-111776.001796.001705.001763.003770066130400
2017-04-101800.001805.001767.001798.001340023920500
2017-04-071832.001837.001787.001802.002560046309900
2017-04-061901.001905.001832.001832.003130058226300
2017-04-051882.002041.001880.001892.00106900206081000
2017-04-041920.001925.001872.001885.001880035702400
2017-04-031947.001947.001904.001916.00890017238500
2017-03-311950.001961.001945.001946.003470067716800
2017-03-301975.001975.001900.001920.002530049152900
2017-03-291900.001950.001900.001947.003030058397500
2017-03-281850.001872.001850.001859.001630030312400
2017-03-271875.001880.001850.001850.001100020454500
2017-03-241900.001900.001835.001835.003800070458100
2017-03-231843.001908.001843.001908.001330025035300
2017-03-221850.001909.001837.001846.001540028769200
2017-03-211880.001886.001858.001877.001310024524400
2017-03-171820.001883.001820.001880.004890090978500
2017-03-161772.001815.001771.001812.001140020453100
2017-03-151861.001862.001787.001798.003500063703200
2017-03-141854.001866.001837.001854.002220041113900
2017-03-131900.001910.001847.001854.002830053030500
2017-03-101906.001910.001880.001881.002100039771400
2017-03-091936.001949.001902.001910.002540048931300
2017-03-081865.001920.001855.001920.001650031037700
2017-03-071863.001879.001846.001859.001700031616400
2017-03-061937.001937.001846.001866.004890091813900
2017-03-031981.002030.001814.001919.0071300138056700
2017-03-022020.002020.001972.001988.003710074412200
2017-03-011909.002031.001859.002025.0081600160703300
2017-02-281893.001928.001865.001899.003310062875500
2017-02-271928.001975.001896.001931.0056900110066800
2017-02-241864.001926.001820.001909.004300080822900
2017-02-231842.001900.001840.001896.004820089877300
2017-02-221770.001899.001761.001897.00115500212528800
2017-02-211750.001767.001742.001744.001350023611300
2017-02-201725.001789.001699.001746.001620028092500
2017-02-171701.001727.001652.001724.002000033741200
2017-02-161730.001734.001704.001707.001380023766500
2017-02-151733.001734.001720.001734.001730029859500
2017-02-141768.001768.001726.001729.001270022113900
2017-02-131706.001750.001706.001740.001470025465800
2017-02-101727.001730.001681.001702.002810047936700
2017-02-091711.001805.001711.001730.005370094597300
2017-02-081677.001720.001635.001706.001820030928300
2017-02-071675.001675.001601.001646.004130067834200
2017-02-061714.001714.001650.001694.004150069492800
2017-02-031778.001778.001701.001701.003490060254600
2017-02-021850.001850.001736.001760.0083600148595200
2017-02-011871.001884.001812.001823.005340098215200
2017-01-311870.001908.001868.001893.003550067003300
2017-01-301904.001930.001859.001908.0063300119949300
2017-01-271760.001939.001760.001937.00125100230915900
2017-01-261721.001800.001705.001760.003920068369800
2017-01-251730.001760.001716.001718.001560026940300
2017-01-241706.001740.001702.001709.002620044968600
2017-01-231773.001815.001702.001720.0068300118183800
2017-01-201724.001837.001701.001815.00102700181837400
2017-01-191655.001729.001655.001704.001890032212500
2017-01-181653.001679.001620.001675.001310021663500
2017-01-171682.001684.001655.001656.001180019676600
2017-01-161700.001710.001681.001687.00890015083100
2017-01-131710.001710.001680.001696.001650027868000
2017-01-121710.001730.001700.001707.002400041175000
2017-01-111720.001728.001700.001716.001780030513300
2017-01-101683.001718.001675.001710.003160053565300
2017-01-061700.001706.001677.001683.003390057349900
2017-01-051693.001707.001666.001700.001880031873700
2017-01-041684.001698.001671.001692.001850031220300
2016-12-301623.001669.001615.001658.001150018990200
2016-12-291661.001661.001622.001623.002090034116300
2016-12-281645.001672.001635.001672.002160035694200
2016-12-271620.001647.001600.001634.002290037204000
2016-12-261590.001630.001572.001622.002270036472400
2016-12-221601.001648.001590.001598.003060049185700
2016-12-211630.001645.001606.001613.002740044373300
2016-12-201611.001637.001585.001630.002580041318000
2016-12-191669.001669.001612.001612.003220052617500
2016-12-161674.001688.001655.001671.001690028206900
2016-12-151674.001694.001671.001676.00900015149900
2016-12-141685.001700.001659.001674.001110018619200
2016-12-131625.001715.001625.001685.003860064726800
2016-12-121630.001649.001630.001632.001170019146500
2016-12-091626.001670.001620.001642.002700044512000
2016-12-081654.001661.001626.001632.001740028589800
2016-12-071673.001673.001648.001654.001170019376400
2016-12-061648.001688.001645.001645.002450040652700
2016-12-051628.001678.001628.001660.001900031232900
2016-12-021710.001710.001650.001655.003020050470700
2016-12-011630.001739.001630.001682.005160087438200
2016-11-301584.001647.001584.001647.001680027350200
2016-11-291600.001600.001577.001595.001100017499300
2016-11-281591.001625.001590.001603.001530024516800
2016-11-251601.001608.001576.001590.001920030633000
2016-11-241552.001601.001552.001601.002140033919200
2016-11-221586.001586.001531.001549.001130017571900
2016-11-211598.001617.001587.001590.002680042898600
2016-11-181529.001592.001529.001592.002930045974900
2016-11-171549.001549.001520.001528.001320020210200
2016-11-161545.001565.001530.001564.001250019400200
2016-11-151574.001578.001517.001535.002370036604400
2016-11-141522.001595.001522.001570.002720042814600
2016-11-111548.001548.001522.001522.002330035790500
2016-11-101489.001545.001476.001545.003080046624300
2016-11-091528.001552.001410.001440.005780084255200
2016-11-081543.001543.001516.001525.002960045219700
2016-11-071490.001526.001490.001510.002980044939500
2016-11-041454.001497.001447.001490.003260047780200
2016-11-021469.001480.001456.001465.002770040636700
2016-11-011493.001494.001464.001490.006120090311600
2016-10-311502.001509.001488.001493.005160077124700
2016-10-281522.001564.001515.001515.004690072092700
2016-10-271509.001565.001501.001552.0089600136394700
2016-10-261578.001599.001519.001546.00137700213632500
2016-10-251650.001651.001581.001617.00177200286019300
2016-10-241762.001785.001626.001674.00405500698220100
2016-10-212050.002145.001995.002072.00128600266976300
2016-10-202039.002085.001966.002050.00133500271337200
2016-10-192100.002299.001938.002003.005232001111661800
2016-10-181826.002180.001801.002029.00295600587405900
2016-10-171840.001867.001785.001786.0066600121003400
2016-10-141778.001810.001753.001785.004110073388700
2016-10-131818.001853.001742.001810.00106500192096500
2016-10-121570.001820.001570.001778.00121900211576700
2016-10-111585.001588.001570.001570.00950014986200
2016-10-071570.001571.001533.001545.001300020230400
2016-10-061510.001577.001508.001564.001810027992100
2016-10-051513.001522.001505.001518.001130017089100
2016-10-041536.001536.001502.001513.002780042011500
2016-10-031605.001610.001503.001536.003270050948400
2016-09-301612.001612.001590.001605.002340037533800
2016-09-291562.001630.001550.001622.002560040953600
2016-09-281539.001635.001535.001562.005450086606500
2016-09-271450.001550.001419.001546.005790086028200
2016-09-261350.001488.001350.001456.0079400113779600
2016-09-231350.001355.001336.001344.002830037989900
2016-09-211354.001374.001330.001333.00930012555600
2016-09-201375.001389.001331.001369.001510020639900
2016-09-161430.001430.001320.001348.004230057646500
2016-09-151365.001414.001365.001395.001670023209900
2016-09-141351.001416.001351.001381.002960040789200
2016-09-131331.001342.001330.001340.0047006285300
2016-09-121323.001358.001323.001332.001290017198800
2016-09-091303.001365.001303.001364.001790024012200
2016-09-081302.001314.001294.001310.00840010945200
2016-09-071277.001290.001264.001290.00910011610200
2016-09-061270.001277.001266.001266.0054006858700
2016-09-051277.001281.001259.001262.001720021838800
2016-09-021270.001278.001261.001262.0055006972700
2016-09-011271.001287.001263.001263.0071009047000
2016-08-311257.001288.001257.001285.002160027484500
2016-08-301262.001266.001251.001257.0066008306900
2016-08-291255.001264.001245.001262.0074009312900
2016-08-261262.001270.001250.001254.001920024178400
2016-08-251260.001267.001253.001261.0072009081100
2016-08-241241.001257.001241.001250.001870023329800
2016-08-231230.001250.001230.001231.0053006570700
2016-08-221256.001258.001242.001242.001810022655900
2016-08-191259.001264.001232.001256.002100026275800
2016-08-181254.001260.001247.001259.001540019267600
2016-08-171244.001264.001241.001248.001240015498000
2016-08-161240.001266.001239.001240.002450030466700
2016-08-151239.001242.001211.001236.002520030989400
2016-08-121236.001236.001210.001228.002390029240400
2016-08-101198.001227.001198.001214.002750033249600
2016-08-091202.001224.001167.001222.0092200110311400
2016-08-081265.001296.001222.001222.00252100314714000
2016-08-051650.001650.001621.001622.0049007986900
2016-08-041620.001641.001620.001638.0043007031800
2016-08-031664.001664.001616.001616.003050049911200
2016-08-021685.001690.001670.001675.001400023531300
2016-08-011704.001706.001688.001695.0045007623900
2016-07-291679.001689.001664.001684.00850014216400
2016-07-281715.001715.001680.001684.00800013513000
2016-07-271715.001715.001694.001694.0040006808300
2016-07-261700.001712.001680.001695.00650011010000
2016-07-251741.001741.001692.001695.001570026861500
2016-07-221769.001770.001730.001741.0031005420700
2016-07-211769.001785.001757.001769.00670011844200
2016-07-201701.001757.001701.001757.001470025463000
2016-07-191730.001750.001681.001718.001180020221100
2016-07-151783.001783.001741.001751.00760013371400

   ※ 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