[3689 東証マザーズ] イグニス 日足 時系列データ

[3689 東証マザーズ] イグニス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-274400.004700.004335.004700.005160002381699500
2017-06-263985.004070.003955.004000.0095200381270500
2017-06-234025.004035.003880.003970.00133700530510500
2017-06-224030.004075.004010.004045.0061000246282000
2017-06-214005.004105.003960.004015.0085700345984500
2017-06-204100.004120.004025.004050.0065300265433500
2017-06-193990.004070.003970.004050.00108200434173000
2017-06-164055.004110.003940.004055.00166600670908000
2017-06-154205.004295.004040.004080.00191000791232500
2017-06-144380.004395.004165.004190.002984001269022000
2017-06-134510.004525.004350.004400.00210000927926000
2017-06-124600.004755.004480.004510.003970001838435500
2017-06-094550.004630.004480.004545.00167900764258000
2017-06-084560.004690.004455.004510.003892001782904500
2017-06-074575.005120.004285.004565.0015074006962191500
2017-06-064890.004945.004535.004535.009001004250222500
2017-06-054720.005250.004680.004985.0015089007420519000
2017-06-024620.004950.004535.004580.0011138005312034000
2017-06-014710.004745.004515.004650.008741004049554000
2017-05-314300.004840.004265.004780.0016469007658025500
2017-05-304130.004260.004015.004170.002775001151776000
2017-05-294315.004475.004080.004110.006642002828468500
2017-05-263875.004545.003735.004420.009416003964852500
2017-05-253865.003900.003770.003845.00129700498837500
2017-05-243760.003840.003700.003840.0069100261785000
2017-05-233745.003785.003670.003700.0051200190069000
2017-05-223770.003870.003720.003735.0074000280088000
2017-05-193645.003830.003630.003705.00131300490405000
2017-05-183615.003725.003565.003595.0079300287241000
2017-05-173630.003745.003605.003695.0061100224410000
2017-05-163700.003750.003630.003655.0049900183637000
2017-05-153735.003830.003585.003680.00130200479630500
2017-05-123735.003795.003655.003795.0090700337336500
2017-05-113845.003870.003755.003755.0061100231683000
2017-05-103800.003915.003725.003805.00148300566007500
2017-05-093870.003880.003725.003765.00110600419151000
2017-05-083720.003920.003655.003895.00198900762287000
2017-05-023580.003740.003580.003680.0099400365472000
2017-05-013610.003660.003565.003590.0037700135672000
2017-04-283685.003710.003570.003600.0055700202361000
2017-04-273585.003770.003565.003700.00104900386660500
2017-04-263595.003650.003545.003610.0059100212521500
2017-04-253500.003650.003485.003540.0062300221811500
2017-04-243610.003630.003500.003500.00109200386733500
2017-04-213910.003950.003635.003645.002729001016045500
2017-04-203765.003895.003605.003885.00204300764860000
2017-04-193555.003745.003550.003640.00101600371394500
2017-04-183720.003725.003555.003590.00105700383302500
2017-04-173505.003780.003505.003670.00145800536012500
2017-04-143600.003750.003465.003540.00107800386293500
2017-04-133525.003695.003435.003645.00107500384674500
2017-04-123845.003920.003605.003665.00210400783870000
2017-04-113700.004155.003700.004055.004876001938257500
2017-04-103640.003730.003595.003685.0045800168052000
2017-04-073620.003750.003470.003650.00106300384586500
2017-04-063795.003795.003540.003620.00101400367925000
2017-04-053800.003815.003660.003790.00109000408664000
2017-04-043960.003965.003615.003750.00194200735482000
2017-04-034075.004110.003955.003985.0089400358870000
2017-03-314150.004190.004070.004120.0053200219584500
2017-03-304215.004285.004090.004130.0056900237328000
2017-03-294105.004300.004100.004255.0070800299130500
2017-03-284175.004270.004065.004075.0086600357787000
2017-03-274380.004400.004100.004120.00143800606217000
2017-03-244335.004520.004330.004420.0079600353014500
2017-03-234340.004390.004295.004340.0049700215761500
2017-03-224305.004365.004300.004315.0053600232058500
2017-03-214360.004495.004280.004445.00135800597830000
2017-03-174550.004550.004330.004380.00201100884150000
2017-03-164500.004590.004445.004565.0094400427245500
2017-03-154680.004690.004540.004570.00176400813351000
2017-03-144745.004810.004700.004750.00124300591558500
2017-03-134830.004920.004655.004675.002157001030885000
2017-03-104835.004850.004775.004800.0061000293024000
2017-03-094795.004850.004765.004835.0079000379424000
2017-03-084735.004835.004720.004765.0075900362885500
2017-03-074790.004810.004690.004745.00130700619908500
2017-03-064850.004875.004790.004810.00160100771577000
2017-03-034985.005090.004900.004950.002021001004542500
2017-03-024900.004940.004795.004915.00152300743688500
2017-03-014940.004945.004775.004860.002168001051334500
2017-02-284910.005010.004880.004945.003207001585033000
2017-02-275250.005430.005020.005040.009489004917744000
2017-02-245100.005120.004940.004980.003219001608997000
2017-02-234985.005190.004905.005070.006601003328135000
2017-02-224810.004900.004750.004845.002647001275856500
2017-02-214960.005300.004745.004750.008389004184125500
2017-02-204825.004920.004780.004820.00173000834999000
2017-02-174880.005100.004710.004935.008980004413177000
2017-02-164645.004740.004585.004600.00168600783253000
2017-02-154860.004920.004640.004650.003709001758862500
2017-02-145080.005180.004860.004870.006469003239743000
2017-02-135440.005860.005400.005480.005286002971839000
2017-02-106090.006090.005500.005540.007239004156220000
2017-02-095230.006190.005180.005900.00216210012757325000
2017-02-085200.005210.005020.005190.0064400330519000
2017-02-075160.005340.005160.005170.0088800464665000
2017-02-065110.005280.005070.005200.00113800587993000
2017-02-035130.005200.004980.005130.00144700732203000
2017-02-025180.005300.005050.005080.00129400668264000
2017-02-015330.005400.005030.005170.00183400953003000
2017-01-315290.005450.005240.005320.00128200682371000
2017-01-305390.005450.005290.005360.00115200617392000
2017-01-275810.005820.005410.005410.002633001468107000
2017-01-265610.005840.005520.005710.002600001481661000
2017-01-255430.005700.005370.005580.002663001482076000
2017-01-245310.005450.005280.005400.00164000880268000
2017-01-235330.005420.005200.005310.00174500924048000
2017-01-205390.005530.005350.005420.00142500774979000
2017-01-195590.005600.005360.005440.00137000748092000
2017-01-185400.005530.005350.005500.002099001139684000
2017-01-175560.005670.005410.005450.002265001248713000
2017-01-165900.005940.005600.005620.003188001831465000
2017-01-135680.006050.005580.006000.004607002676518000
2017-01-125810.005940.005650.005720.003069001777818000
2017-01-115920.006150.005710.005820.004139002447199000
2017-01-105850.006020.005720.005870.004004002344527000
2017-01-066260.006310.005900.005970.007347004470846000
2017-01-056250.006660.006200.006410.0011557007444231000
2017-01-046100.006340.005980.006090.006034003720768000
2016-12-306100.006370.006050.006160.009574005932673000
2016-12-296460.006550.005960.006130.0011341007036830000
2016-12-286930.007180.006260.006410.00265960017785487000
2016-12-277600.007770.006990.006990.00184430013432624000
2016-12-268490.008490.008490.008490.00600050940000
2016-12-2210140.0010270.009340.009990.003920003844910000
2016-12-2110210.0010680.009990.0010140.003423003532664000
2016-12-209840.0010250.009600.009990.004130004084627000
2016-12-1910300.0010950.0010100.0010440.003529003711325000
2016-12-1611350.0011710.0010530.0010610.005189005654517000
2016-12-1512490.0012680.0010760.0011350.008110009438844000
2016-12-1410840.0012670.0010810.0012300.00111380013291464000
2016-12-1310240.0010860.0010120.0010440.003299003478293000
2016-12-1210840.0011440.0010090.0010440.00106160011428838000
2016-12-099240.0010540.009050.0010540.008805008851482000
2016-12-088960.009460.008680.009040.002540002294992000
2016-12-078510.009240.008310.009110.003994003569580000
2016-12-069550.009550.008680.008810.004526004082956000
2016-12-059440.009860.009350.009610.003384003256459000
2016-12-029420.0010180.009030.0010040.007456007162012000
2016-12-018550.0010320.008370.009120.00148750013902914000
2016-11-309600.009930.008920.009000.007228006743652000
2016-11-2911210.0011360.009680.0010050.00119150012681942000
2016-11-2810800.0010910.0010400.0010910.004928005329879000
2016-11-257750.009410.007550.009410.00146400012455914000
2016-11-248960.008960.007710.008050.0010309008467413000
2016-11-229850.009850.008550.009020.00180310016632488000
2016-11-219140.0010030.009090.009700.00176100016828450000
2016-11-187910.009110.007580.008990.00263050022154996000
2016-11-176860.008500.006730.008130.00213270015530324000
2016-11-166790.007280.006560.007050.00261770018185441000
2016-11-156200.006490.006180.006490.004130002602440000
2016-11-145490.005490.005490.005490.0034700190503000
2016-11-114700.005320.004360.004790.00229220011347342500
2016-11-104700.004945.004480.004815.00231760010932427500
2016-11-094160.004510.003365.004375.0024714009761666500
2016-11-083810.003810.003810.003810.0034200130302000
2016-11-073110.003110.003110.003110.001570048827000
2016-11-042550.002664.002426.002607.0050700128906800
2016-11-022611.002696.002501.002574.0053600139455500
2016-11-012820.002835.002630.002656.0056000150987100
2016-10-312939.002946.002787.002818.0056400160894500
2016-10-282907.002917.002835.002917.0053900155010600
2016-10-272850.002917.002825.002907.0049800142877800
2016-10-262756.002842.002751.002820.0038100107135300
2016-10-252762.002767.002694.002738.003150086068500
2016-10-242718.002763.002660.002763.003050083130900
2016-10-212795.002826.002650.002712.0075100207225900
2016-10-202874.002918.002742.002795.00109600312038900
2016-10-192690.002824.002650.002786.00104800286202300
2016-10-182575.002667.002575.002625.0070700186273700
2016-10-172530.002595.002510.002575.003690094188900
2016-10-142433.002660.002433.002512.0089500227891300
2016-10-132465.002505.002422.002424.0046800115461000
2016-10-122410.002472.002390.002465.003710090279500
2016-10-112383.002426.002370.002373.002310055381000
2016-10-072451.002451.002350.002379.002020048073100
2016-10-062445.002489.002403.002413.002260054938600
2016-10-052312.002420.002312.002417.003450082171400
2016-10-042323.002329.002285.002306.001610037163900
2016-10-032414.002414.002285.002310.003220075789800
2016-09-302400.002449.002376.002395.002610062537400
2016-09-292403.002450.002345.002450.0056500135691100
2016-09-282345.002390.002302.002379.003540083086100
2016-09-272263.002290.002211.002274.001590035841700
2016-09-262370.002370.002244.002299.003380078637900
2016-09-232250.002325.002235.002320.003020069084900
2016-09-212134.002240.002100.002235.004370095612100
2016-09-202060.002140.002058.002084.001810037653900
2016-09-162131.002149.002105.002110.002460052122200
2016-09-152180.002180.002117.002143.002310049602600
2016-09-142260.002275.002180.002202.003930086889200
2016-09-132244.002302.002224.002278.001830041581700
2016-09-122250.002275.002211.002237.001900042483600
2016-09-092268.002294.002260.002271.001690038404100
2016-09-082360.002381.002261.002273.003730085729000
2016-09-072260.002363.002255.002359.003470080838600
2016-09-062243.002305.002190.002297.002660059781600
2016-09-052163.002266.002152.002243.003470076948900
2016-09-022220.002232.002160.002163.003010066136800
2016-09-012221.002269.002215.002215.001690037688400
2016-08-312306.002310.002220.002244.0056100126910300
2016-08-302280.002295.002251.002278.001800040913200
2016-08-292231.002260.002200.002250.002470055345100
2016-08-262291.002291.002200.002205.003540078792700
2016-08-252312.002350.002242.002291.0044400101323800
2016-08-242435.002497.002284.002312.00347700834327400
2016-08-232330.002332.002160.002185.0070400157869000
2016-08-222378.002378.002310.002330.003390079278100
2016-08-192300.002386.002267.002285.003540082298100
2016-08-182358.002370.002261.002293.0069200159209400
2016-08-172532.002554.002375.002395.0085500210143300
2016-08-162650.002684.002531.002551.0098300255586400
2016-08-152635.002676.002470.002634.00227000590428100
2016-08-122915.003060.002826.003055.0085500251784200
2016-08-102900.002924.002865.002865.0038300110852900
2016-08-092847.002938.002789.002891.0043600124412900
2016-08-082765.002865.002731.002830.0042900120694100
2016-08-052739.002781.002661.002731.002870077933600
2016-08-042639.002744.002572.002739.003300088108100
2016-08-032680.002680.002533.002560.002770072237300
2016-08-022560.002719.002560.002695.003350089098200
2016-08-012449.002604.002441.002560.002660067247200
2016-07-292375.002549.002256.002549.0070500168180600
2016-07-282617.002617.002418.002453.003340083441100
2016-07-272670.002706.002598.002610.002030053703900
2016-07-262735.002815.002613.002639.003030080945300
2016-07-252632.002799.002632.002770.002250061493600
2016-07-222725.002774.002663.002670.002490066993100
2016-07-212888.002888.002750.002783.002690075245200
2016-07-202770.002935.002770.002888.003190091364600
2016-07-192739.002846.002590.002745.0070700192094800
2016-07-153160.003160.002642.002889.0071100204209800
2016-07-143030.003165.002991.003090.0037300115435600
2016-07-133125.003165.002960.002980.0034500105057800
2016-07-122980.003100.002943.003055.002930088837200
2016-07-112881.002938.002820.002896.003130090056700
2016-07-082880.002920.002800.002847.002550072925400
2016-07-073040.003060.002823.002880.0050000146160400
2016-07-063050.003060.002920.003035.0051000152533300
2016-07-053220.003260.003145.003145.003050097011000
2016-07-043160.003265.003120.003215.0033600107677000
2016-07-013270.003275.003105.003205.0043100137186500
2016-06-303215.003360.003125.003135.0061300197140500
2016-06-293200.003230.003155.003185.0045200144517500
2016-06-283005.003155.002956.003085.0046400141940900
2016-06-272940.003145.002916.003035.0084300256666100
2016-06-243445.003470.002611.002940.00206600605538400
2016-06-233360.003400.003190.003250.0067900222286500
2016-06-223500.003545.003350.003360.0061700212268000

   ※ 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