[3685 東証マザーズ] みんなのウェディング 日足 時系列データ

[3685 東証マザーズ] みんなのウェディング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17750.00753.00730.00738.004430033046000
2017-08-16725.00735.00725.00735.0024001750700
2017-08-15728.00736.00723.00724.001410010253000
2017-08-14737.00737.00728.00728.003590026367800
2017-08-10732.00753.00730.00743.002460018181600
2017-08-09747.00747.00732.00741.0067004947100
2017-08-08755.00755.00745.00751.001570011818500
2017-08-07748.00759.00744.00752.0080006001100
2017-08-04740.00745.00731.00739.001440010623700
2017-08-03786.00791.00752.00755.001740013386000
2017-08-02785.00794.00783.00786.00123009688800
2017-08-01817.00817.00781.00800.002730021723400
2017-07-31813.00813.00797.00806.001490011966700
2017-07-28822.00822.00814.00814.00100008162700
2017-07-27826.00829.00820.00822.0061005019000
2017-07-26839.00839.00828.00831.0043003574000
2017-07-25839.00843.00825.00842.001270010579600
2017-07-24847.00847.00826.00839.001390011594200
2017-07-21845.00857.00845.00850.0086007331700
2017-07-20876.00876.00843.00849.002920025167900
2017-07-19817.00869.00813.00847.003220027236000
2017-07-18802.00817.00792.00816.001270010248100
2017-07-14815.00815.00806.00807.0038003076700
2017-07-13817.00817.00806.00810.0075006100500
2017-07-12819.00819.00808.00811.0046003733100
2017-07-11819.00820.00813.00817.0023001882400
2017-07-10823.00823.00809.00816.0053004323100
2017-07-07816.00825.00816.00816.0069005654600
2017-07-06827.00830.00818.00821.00109008975300
2017-07-05823.00850.00820.00829.002420020094400
2017-07-04844.00845.00823.00831.001340011175400
2017-07-03820.00835.00816.00834.002510020678600
2017-06-30808.00811.00800.00811.0053004260200
2017-06-29809.00811.00780.00811.002390019088900
2017-06-28816.00816.00804.00810.0077006235200
2017-06-27814.00814.00801.00813.0099007988900
2017-06-26818.00825.00806.00814.00112009133600
2017-06-23828.00829.00799.00814.002910023592200
2017-06-22847.00847.00822.00828.00108009005600
2017-06-21848.00850.00836.00838.0094007930200
2017-06-20838.00843.00832.00843.0066005531300
2017-06-19850.00850.00826.00837.0082006862200
2017-06-16852.00854.00838.00841.001620013669900
2017-06-15857.00863.00851.00851.0070005984000
2017-06-14870.00870.00855.00857.00108009301900
2017-06-13861.00869.00859.00861.0093008004700
2017-06-12866.00866.00860.00860.0080006900200
2017-06-09877.00877.00863.00865.0050004357500
2017-06-08886.00887.00866.00866.0056004893800
2017-06-07861.00883.00861.00878.0069005998500
2017-06-06873.00876.00860.00860.001380011985100
2017-06-05875.00900.00873.00873.002500022239700
2017-06-02854.00885.00854.00881.002480021649400
2017-06-01856.00866.00850.00853.001370011713000
2017-05-31860.00863.00854.00857.00103008834500
2017-05-30861.00866.00854.00860.00112009609300
2017-05-29869.00869.00856.00862.00115009895900
2017-05-26875.00875.00855.00862.001700014649500
2017-05-25878.00881.00866.00877.001220010663600
2017-05-24869.00877.00862.00871.001780015509200
2017-05-23852.00892.00850.00869.003700032152100
2017-05-22910.00911.00850.00867.009540082790400
2017-05-19916.00923.00910.00915.001620014855600
2017-05-18940.00948.00916.00931.004180038965100
2017-05-171010.001015.00960.00967.008990089071400
2017-05-16984.00984.00972.00980.001150011269700
2017-05-15983.001000.00970.00998.001080010611000
2017-05-121000.001000.00976.00991.001670016458700
2017-05-11999.001004.00994.00997.0066006585000
2017-05-101000.001011.00989.00997.002140021401300
2017-05-091004.001021.00997.001021.001340013531800
2017-05-081030.001030.001000.001006.001730017486400
2017-05-021036.001043.001001.001021.004230043146600
2017-05-011060.001137.001038.001046.00204500220479600
2017-04-281032.001032.00974.00987.002380023521500
2017-04-27994.001031.00994.001022.0084008562900
2017-04-26978.00997.00970.00997.0084008230400
2017-04-25966.00990.00961.00983.0091008830700
2017-04-24983.00983.00960.00966.001170011376100
2017-04-21985.001001.00978.00983.001050010363900
2017-04-20996.001006.00981.00981.001010010037200
2017-04-19980.001018.00980.001017.001500014925600
2017-04-18990.001002.00977.00996.0091009022300
2017-04-17953.00999.00953.00990.0074007290300
2017-04-141009.001009.00968.00968.001350013313800
2017-04-13975.00994.00960.00994.001690016508300
2017-04-121001.001003.00955.00968.003540034876900
2017-04-111021.001023.00994.00994.002150021641600
2017-04-101029.001064.001010.001041.003010031226100
2017-04-071099.001099.00954.001030.008780088603000
2017-04-061137.001190.001052.001060.004960054256600
2017-04-051189.001189.001145.001167.001520017629600
2017-04-041220.001244.001155.001179.003000035574600
2017-04-031205.001250.001203.001246.002080025680000
2017-03-311228.001243.001214.001218.001920023583300
2017-03-301329.001329.001151.001213.00103500128246700
2017-03-291324.001350.001295.001329.001510019898900
2017-03-281290.001314.001280.001313.001140014847900
2017-03-271300.001314.001290.001290.001580020532600
2017-03-241338.001371.001315.001331.003880052045300
2017-03-231306.001357.001301.001338.003510046741700
2017-03-221260.001360.001230.001336.0083300109280200
2017-03-211275.001283.001198.001258.006280077871500
2017-03-171253.001253.001193.001207.002460029967800
2017-03-161267.001285.001221.001254.002060025687800
2017-03-151251.001303.001230.001265.002590032848700
2017-03-141266.001287.001266.001279.001690021567000
2017-03-131310.001343.001260.001266.006420083160400
2017-03-101374.001374.001282.001370.005040067552500
2017-03-091429.001429.001320.001344.007120096621600
2017-03-081452.001480.001352.001400.00120500170654400
2017-03-071379.001435.001339.001422.0084300116891000
2017-03-061251.001442.001251.001382.00216000297147800
2017-03-031290.001308.001226.001238.0083500106418800
2017-03-021349.001384.001284.001330.00391000521256600
2017-03-011042.001288.001023.001259.00430600488164800
2017-02-281010.001040.001007.001012.006450065837500
2017-02-271005.001010.001002.001010.0072007249400
2017-02-241010.001021.00999.001014.007360074083500
2017-02-231005.001010.001000.001008.0067006723100
2017-02-221007.001012.00998.001005.002910029195400
2017-02-211029.001035.00992.001021.003710037388100
2017-02-201138.001138.001002.001028.00141600150591500
2017-02-17989.00994.00986.00988.001110010982100
2017-02-16988.00990.00986.00989.001410013934200
2017-02-15996.00999.00985.00986.004190041569500
2017-02-141025.001030.00989.00995.009530095810000
2017-02-13995.00995.00986.00992.001290012759500
2017-02-10994.00997.00985.00990.003470034367600
2017-02-091002.001010.00993.00994.002680026724400
2017-02-08999.001008.00993.001005.001340013377400
2017-02-071002.001016.00997.00999.003390034015700
2017-02-061001.001016.00992.00998.004240042492500
2017-02-031021.001051.00985.00992.00156800159524800
2017-02-021018.001036.001000.001016.004310044052200
2017-02-011004.001040.00997.001024.007330074267900
2017-01-311008.001011.00997.00997.003830038399000
2017-01-30987.001014.00987.00997.004120041049400
2017-01-27983.001006.00983.00988.006400063404100
2017-01-26983.00985.00980.00982.003910038389200
2017-01-25981.00982.00979.00980.0047004609800
2017-01-24980.00983.00978.00979.002020019812600
2017-01-23982.00983.00978.00982.002170021306700
2017-01-20978.00985.00970.00982.004130040488100
2017-01-19971.00978.00965.00967.003180030861800
2017-01-18962.00980.00961.00976.006910067462400
2017-01-17960.00976.00956.00965.00127900123490700
2017-01-16959.00963.00957.00960.003370032356700
2017-01-13964.00964.00955.00958.00105100100983200
2017-01-12970.00970.00965.00965.00117400113549400
2017-01-11971.00975.00967.00975.009530092520100
2017-01-10972.00975.00964.00973.007960077181900
2017-01-06966.00980.00963.00970.006090059104500
2017-01-05977.00977.00965.00968.008780085042900
2017-01-04990.00991.00969.00974.00223700219610500
2016-12-30993.001033.00990.00990.00140700139971500
2016-12-291000.001005.00989.00990.00105800105362400
2016-12-281060.001060.00982.001010.00386000389469500
2016-12-271011.001104.001007.001080.009876001051661200
2016-12-26954.00954.00954.00954.00142800136231200
2016-12-22792.00805.00792.00804.0016001279900
2016-12-21800.00804.00799.00804.0047003761700
2016-12-20800.00805.00800.00800.001000801300
2016-12-19799.00810.00799.00809.0081006521700
2016-12-16800.00801.00799.00799.0081006479600
2016-12-15795.00801.00795.00800.0015001197900
2016-12-14801.00802.00797.00802.0018001441200
2016-12-13800.00800.00787.00797.0065005174400
2016-12-12811.00819.00800.00800.00900726100
2016-12-09801.00810.00799.00805.0041003302800
2016-12-08819.00819.00808.00808.0028002267700
2016-12-07803.00812.00803.00810.001200965900
2016-12-06820.00822.00814.00822.001200978200
2016-12-05814.00816.00787.00814.0029002358000
2016-12-02800.00815.00800.00814.0076006166400
2016-12-01805.00831.00804.00810.001420011534000
2016-11-30801.00808.00777.00805.0097007769800
2016-11-29797.00804.00797.00800.0062004959800
2016-11-28810.00810.00794.00801.0069005532700
2016-11-25803.00830.00793.00802.002620021236600
2016-11-24787.00811.00779.00803.001480011798900
2016-11-22778.00784.00778.00778.0097007572900
2016-11-21767.00790.00767.00780.0027002109500
2016-11-18780.00780.00771.00780.0064004977300
2016-11-17750.00780.00735.00780.0087006693400
2016-11-16760.00760.00755.00760.0017001288200
2016-11-15763.00763.00751.00751.001300979500
2016-11-14793.00793.00778.00778.0043003390400
2016-11-11773.00793.00773.00778.0025001957000
2016-11-10757.00795.00754.00788.0075005850500
2016-11-09774.00774.00750.00750.001330010110900
2016-11-08780.00799.00770.00799.0081006304700
2016-11-07790.00812.00777.00782.004660036821300
2016-11-04775.00792.00771.00792.0054004225700
2016-11-02810.00810.00780.00790.0067005287400
2016-11-01780.00805.00780.00795.001950015532900
2016-10-31775.00783.00771.00774.0033002569700
2016-10-28776.00790.00776.00785.0042003309600
2016-10-27770.00790.00765.00785.0018001399700
2016-10-26785.00794.00779.00793.0023001813000
2016-10-25776.00792.00776.00792.0013001023400
2016-10-24756.00784.00756.00784.0052004032000
2016-10-21775.00775.00766.00770.0049003791100
2016-10-20775.00782.00761.00782.0075005841200
2016-10-19769.00772.00767.00772.0019001465600
2016-10-18770.00771.00768.00769.0023001770800
2016-10-17769.00775.00747.00773.0084006419200
2016-10-14760.00765.00748.00760.00109008273700
2016-10-13770.00772.00750.00758.0061004636400
2016-10-12755.00774.00750.00770.0038002892900
2016-10-11745.00775.00745.00755.00125009503500
2016-10-07745.00776.00737.00745.001900014403300
2016-10-06735.00770.00734.00745.002390017988100
2016-10-05740.00749.00731.00737.00129009584200
2016-10-04755.00769.00740.00748.001700012829000
2016-10-03700.00780.00700.00755.002230016618500
2016-09-30700.00708.00699.00707.00118008282800
2016-09-29699.00705.00691.00691.002190015318700
2016-09-28664.00692.00664.00689.00115007825800
2016-09-27676.00679.00674.00674.0026001758900
2016-09-26667.00694.00667.00673.00110007455300
2016-09-23662.00679.00662.00670.0025001677300
2016-09-21668.00684.00668.00670.0029001960100
2016-09-20661.00685.00661.00668.0043002896900
2016-09-16671.00685.00665.00665.0078005236700
2016-09-15673.00699.00665.00691.0037002510500
2016-09-14688.00689.00680.00680.0021001440500
2016-09-13683.00691.00680.00681.0029001976600
2016-09-12686.00704.00683.00693.0082005698300
2016-09-09691.00692.00677.00688.0063004336500
2016-09-08671.00689.00670.00686.0058003937400
2016-09-07675.00685.00670.00671.0065004380900
2016-09-06681.00688.00679.00682.0054003689900
2016-09-05664.00685.00660.00673.00130008752800
2016-09-02659.00668.00659.00664.0056003702300
2016-09-01660.00675.00652.00660.002480016426200
2016-08-31678.00679.00669.00676.0024001614100
2016-08-30656.00681.00655.00670.0067004451000
2016-08-29665.00665.00655.00661.001500991400
2016-08-26647.00655.00645.00655.0070004538000
2016-08-25651.00657.00648.00648.0051003323400
2016-08-24671.00671.00659.00659.001500998600
2016-08-23665.00665.00664.00664.00800531700
2016-08-22670.00679.00651.00665.0017001125200
2016-08-19650.00652.00640.00650.00116007483900
2016-08-18656.00664.00650.00650.0016001050600
2016-08-17656.00667.00653.00662.0038002499600
2016-08-16674.00674.00654.00669.0021001399200
2016-08-15652.00670.00652.00670.0023001515100
2016-08-12676.00676.00645.00672.0056003714800

   ※ 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