[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 
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
2016-07-141775.001798.001761.001782.0022003910700
2016-07-131791.001809.001760.001760.00710012748300
2016-07-121778.001786.001775.001786.0056009968900
2016-07-111740.001776.001740.001770.0049008655500
2016-07-081735.001745.001715.001730.0045007772400
2016-07-071737.001748.001723.001735.00830014409900
2016-07-061760.001767.001731.001735.00780013569500
2016-07-051760.001780.001756.001767.001370024142500
2016-07-041800.001800.001751.001783.002250040173000
2016-07-011785.001832.001785.001812.00620011228400
2016-06-301793.001813.001784.001785.00890016026000
2016-06-291748.001800.001707.001760.001230021628300
2016-06-281714.001773.001670.001766.001030017813300
2016-06-271679.001736.001673.001714.001470024994900
2016-06-241794.001810.001663.001679.003140053637500
2016-06-231781.001790.001752.001790.00890015766800
2016-06-221850.001850.001750.001773.001720030527000
2016-06-211796.001921.001761.001833.003810070303000
2016-06-201752.001796.001752.001760.001770031229600
2016-06-171730.001760.001730.001750.00820014270700
2016-06-161790.001790.001710.001710.002400041692300
2016-06-151735.001796.001730.001787.001840032457500
2016-06-141850.001850.001735.001750.005180091700800
2016-06-131931.001932.001835.001865.002010037964700
2016-06-101950.001950.001916.001925.00850016389600
2016-06-091952.001961.001915.001938.001280024779000
2016-06-081935.001951.001927.001951.00910017662000
2016-06-071900.001949.001889.001921.001610030955700
2016-06-061853.001891.001850.001890.001800033608900
2016-06-031861.001889.001860.001864.001480027656400
2016-06-021929.001929.001875.001880.001490028212100
2016-06-011900.001956.001885.001929.004590088290400
2016-05-311893.001910.001850.001885.003590067624400
2016-05-301809.001915.001801.001884.004620086210800
2016-05-271785.001818.001775.001786.002620046921700
2016-05-261810.001840.001776.001785.002940052665600
2016-05-251780.001802.001760.001786.003590063915300
2016-05-241792.001802.001776.001778.004070072758600
2016-05-231878.001878.001791.001802.003960072042300
2016-05-201795.001925.001790.001838.002190040398400
2016-05-191841.001864.001780.001788.004630083944000
2016-05-181911.001929.001841.001841.0074800139823800
2016-05-171950.001964.001924.001924.001770034301000
2016-05-162015.002060.001865.001950.004410086711600
2016-05-132080.002084.002015.002015.004200085593400
2016-05-122196.002196.002080.002080.002700057105900
2016-05-112215.002244.002096.002157.0093900204464400
2016-05-102419.002435.002355.002415.001730041376900
2016-05-092311.002400.002306.002400.002770065489600
2016-05-062298.002305.002260.002299.001160026423800
2016-05-022187.002275.002183.002249.00970021694200
2016-04-282258.002260.002205.002222.001080024028100
2016-04-272298.002298.002240.002263.00910020703400
2016-04-262349.002349.002180.002240.0047700109121000
2016-04-252317.002335.002266.002312.001680038547200
2016-04-222250.002311.002238.002298.001880042712800
2016-04-212173.002248.002154.002229.001420031341500
2016-04-202117.002180.002117.002150.001620034909100
2016-04-192090.002120.002090.002115.0046009687200
2016-04-182040.002089.002040.002085.0016003291200
2016-04-152050.002110.002050.002090.00530011056700
2016-04-142088.002100.002062.002100.00500010432200
2016-04-132070.002087.002051.002069.0031006406300
2016-04-122095.002095.002021.002070.00510010547900
2016-04-111945.002020.001945.002001.00530010538500
2016-04-081934.001966.001907.001936.00630012176600
2016-04-071900.001930.001900.001910.0035006694600
2016-04-061899.001920.001899.001920.0040007615200
2016-04-052009.002011.001912.001916.001780034899600
2016-04-041989.002045.001981.001992.001420028401500
2016-04-012179.002179.002031.002078.001360028640100
2016-03-312081.002139.002081.002139.001130023814500
2016-03-302058.002075.002043.002075.0040008244400
2016-03-292083.002090.002020.002068.001920039892400
2016-03-282006.002027.002000.002014.0023004620100
2016-03-252010.002010.001990.002009.00540010791200
2016-03-242035.002039.002010.002010.0047009499400
2016-03-232068.002068.002046.002056.0028005745100
2016-03-222095.002115.002052.002054.00760015790600
2016-03-181983.002100.001972.002046.002090042151500
2016-03-171985.001985.001944.001945.00580011351300
2016-03-161945.001982.001945.001965.00730014338800
2016-03-151941.001945.001912.001938.0051009840000
2016-03-141923.001955.001913.001937.0037007170300
2016-03-111885.001900.001850.001900.0029005458900
2016-03-101873.001880.001856.001877.0031005793300
2016-03-091860.001882.001827.001833.0042007750400
2016-03-081902.001914.001875.001882.00630011936400
2016-03-071945.001959.001902.001902.00980018900100
2016-03-041908.001933.001902.001933.0034006497100
2016-03-031890.001920.001881.001917.00760014460100
2016-03-021875.001915.001863.001899.001040019741200
2016-03-011866.001873.001850.001862.00720013374800
2016-02-291865.001866.001832.001857.00550010200400
2016-02-261837.001864.001815.001827.00600010969400
2016-02-251800.001842.001752.001837.001120020124500
2016-02-241769.001828.001769.001804.0037006684800
2016-02-231848.001848.001802.001832.0048008747500
2016-02-221760.001830.001760.001820.0035006302300
2016-02-191762.001786.001721.001776.0043007557800
2016-02-181770.001770.001725.001762.0032005615500
2016-02-171749.001765.001680.001695.00990017006400
2016-02-161700.001800.001675.001749.001650028790100
2016-02-151752.001760.001686.001692.001760030356800
2016-02-121735.001779.001552.001632.004460074024700
2016-02-101920.001940.001835.001850.002730051444900
2016-02-091970.001970.001911.001938.001820035192700
2016-02-081951.002080.001936.002070.001540030828000
2016-02-052064.002098.002000.002050.00790016111800
2016-02-042088.002149.002054.002114.0047009898300
2016-02-032082.002099.002031.002088.00580012010800
2016-02-022149.002150.002100.002122.00500010624600
2016-02-012080.002110.002080.002109.00560011746300
2016-01-292051.002077.002025.002030.00580011847400
2016-01-282000.002041.002000.002041.00600012072200
2016-01-272012.002029.001991.002002.001050021103400
2016-01-262001.002004.001978.002004.00530010592200
2016-01-251952.002016.001952.002001.001420028347900
2016-01-221901.001954.001881.001946.001590030513100
2016-01-211940.001980.001865.001865.004950093732600
2016-01-202070.002070.001934.001936.001390027565300
2016-01-191970.002080.001946.002020.00910018090000
2016-01-181913.001976.001902.001934.001460028140300
2016-01-152083.002092.002001.002001.001250025574400
2016-01-142117.002117.002000.002026.001610032765500
2016-01-132055.002150.002045.002150.001070022356400
2016-01-122150.002184.002050.002080.001630034727000
2016-01-082199.002199.002145.002173.00860018717900
2016-01-072150.002200.002150.002162.00840018275900
2016-01-062205.002214.002165.002175.001030022507400
2016-01-052169.002214.002110.002201.001450031504900
2016-01-042115.002140.002095.002124.00530011183000
2015-12-302094.002139.002050.002116.00790016460900
2015-12-292070.002082.002030.002078.001060021753000
2015-12-282041.002087.002011.002068.00840017208400
2015-12-252045.002045.001990.001998.002400048129000
2015-12-242120.002133.002052.002052.001680035075400
2015-12-222190.002190.002108.002108.001110023983400
2015-12-212110.002112.002080.002112.00890018619200
2015-12-182130.002139.002112.002112.00960020429400
2015-12-172090.002133.002090.002121.00860018116300
2015-12-162145.002145.002080.002087.00740015543800
2015-12-152111.002136.002082.002095.001020021489900
2015-12-142082.002106.002073.002105.001240025890100
2015-12-112131.002168.002130.002132.00910019494000
2015-12-102145.002201.002121.002173.001590034402500
2015-12-092220.002229.002148.002150.002430053232400
2015-12-082280.002285.002242.002244.001210027354700
2015-12-072275.002295.002250.002295.00940021311100
2015-12-042250.002278.002250.002258.00530011963800
2015-12-032296.002330.002264.002302.00830019055900

   ※ 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