[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 
2017-11-171944.001948.001921.001921.0047009069700
2017-11-161935.001957.001917.001925.00620012002200
2017-11-151980.001993.001910.001932.002360045927100
2017-11-142024.002027.001987.001989.001460029225800
2017-11-132120.002120.002032.002032.001140023515400
2017-11-101997.002149.001997.002115.003160065976700
2017-11-092045.002045.002010.002010.001470029698400
2017-11-082075.002103.002049.002050.001080022319100
2017-11-072131.002131.002109.002113.001300027596000
2017-11-062180.002180.002141.002142.00620013439100
2017-11-022170.002181.002149.002180.00870018830300
2017-11-012180.002197.002170.002170.001510032977200
2017-10-312100.002163.002084.002163.0056900119869400
2017-10-302090.002094.002066.002083.0034007082300
2017-10-272056.002074.002056.002074.0016003306500
2017-10-262056.002064.002051.002051.0018003699800
2017-10-252079.002082.002062.002062.0040008285400
2017-10-242080.002080.002050.002062.0048009898600
2017-10-232089.002100.002083.002084.00530011113600
2017-10-202114.002114.002080.002088.00700014666100
2017-10-192110.002115.002099.002114.00720015177000
2017-10-182120.002120.002110.002110.0027005715700
2017-10-172099.002129.002081.002129.0033006948200
2017-10-162057.002099.002043.002099.00890018494900
2017-10-132040.002066.002040.002040.0042008611600
2017-10-122036.002042.002035.002038.00540011006300
2017-10-112073.002090.002033.002033.00530010895300
2017-10-102059.002080.002059.002078.0043008916500
2017-10-062051.002068.002029.002059.00530010854800
2017-10-052060.002060.002053.002053.0013002672900
2017-10-042100.002100.002052.002055.00640013280600
2017-10-032095.002096.002063.002065.0031006454000
2017-10-022071.002095.002071.002095.0026005410000
2017-09-292068.002112.002063.002071.0033006869800
2017-09-282060.002099.002054.002062.0038007850700
2017-09-272075.002078.002062.002062.0023004753500
2017-09-262076.002095.002074.002074.0020004163600
2017-09-252081.002096.002075.002076.0027005624100
2017-09-222081.002100.002075.002075.00640013366000
2017-09-212065.002102.002065.002081.0036007522500
2017-09-202080.002084.002060.002060.0032006643700
2017-09-192075.002099.002070.002088.0038007913800
2017-09-152083.002090.002029.002079.0044009102500
2017-09-142076.002089.002075.002089.00560011644600
2017-09-132076.002089.002066.002070.0031006435800
2017-09-122097.002097.002028.002075.0043008884800
2017-09-112013.002019.002005.002011.0035007035400
2017-09-082068.002068.002010.002010.0048009745000
2017-09-072026.002045.002022.002040.0043008744000
2017-09-062055.002057.002000.002021.00780015779800
2017-09-052129.002129.002051.002051.00640013340800
2017-09-042148.002148.002121.002122.00530011307800
2017-09-012151.002160.002140.002148.00520011179300
2017-08-312142.002155.002140.002151.0038008171600
2017-08-302159.002159.002140.002150.0036007725200
2017-08-292141.002156.002140.002140.0027005796700
2017-08-282148.002155.002136.002148.0033007094200
2017-08-252148.002170.002129.002148.0041008827200
2017-08-242139.002155.002125.002155.0018003854400
2017-08-232137.002160.002137.002155.00620013303600
2017-08-222134.002138.002117.002136.0020004266500
2017-08-212168.002168.002112.002119.00990021042900
2017-08-182124.002160.002124.002133.0038008136100
2017-08-172176.002179.002138.002161.00470010137200
2017-08-162161.002163.002133.002151.0036007753600
2017-08-152109.002163.002085.002155.0039008336500
2017-08-142155.002188.002078.002105.00940020134600
2017-08-102165.002165.002126.002138.00590012639100
2017-08-092070.002139.002064.002126.001090022938700
2017-08-082053.002053.002001.002043.00640013006200
2017-08-072008.002047.002008.002021.0017003444400
2017-08-042038.002085.002005.002008.00660013383600
2017-08-032043.002076.002032.002032.00500010239200
2017-08-022051.002065.002043.002054.00630012914300
2017-08-012102.002125.002058.002058.00880018332700
2017-07-312145.002150.002101.002106.0046009789200
2017-07-282193.002193.002145.002145.00660014280600
2017-07-272262.002262.002174.002180.00700015414600
2017-07-262260.002260.002204.002239.0030006679800
2017-07-252220.002224.002203.002210.0019004195800
2017-07-242202.002222.002202.002207.009001990600
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

   ※ 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