[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 
2017-02-275250.005430.005020.005040.009489004917744000
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
2016-06-213400.003625.003380.003545.0065200230870500
2016-06-203265.003520.003200.003455.0076900260919000
2016-06-173450.003465.003095.003220.00126800410160500
2016-06-163560.003590.003230.003250.00131600445653500
2016-06-153415.003745.003375.003610.0082200294002500
2016-06-143925.003945.003480.003485.00155900569213500
2016-06-134045.004065.003875.003925.0073200290657500
2016-06-104040.004195.003980.004115.00169400692855500
2016-06-093995.003995.003860.003895.0069500272169000
2016-06-084045.004065.003870.004010.0066800264100000
2016-06-074170.004195.003980.004040.0063200257686000
2016-06-063920.004265.003920.004125.00111900456212500
2016-06-033820.004070.003820.004060.00104200412878500
2016-06-024050.004235.003765.003820.002957001187533000
2016-06-013845.004095.003760.004075.00164800652665000
2016-05-314000.004000.003730.003820.00103400398374500
2016-05-303650.003865.003620.003865.00109500410803500
2016-05-273555.003740.003355.003510.00104900370973000
2016-05-263665.003800.003460.003560.00130800473613000
2016-05-253950.004020.003615.003665.00175000667543500
2016-05-243840.004225.003680.003880.003650001433236000
2016-05-233610.004100.003515.003925.005235002022969000
2016-05-203690.003865.003450.003525.003597001302918000
2016-05-193580.004100.003415.003900.0010235003914592000
2016-05-183355.003405.003000.003405.007284002416273500
2016-05-172750.002930.002747.002905.00120100345075400
2016-05-162998.002998.002605.002673.00140700396344400
2016-05-132998.003060.002900.002956.00110700329930500
2016-05-122800.003000.002770.002989.0072200209119400
2016-05-112826.002844.002727.002775.002420067363700
2016-05-102931.002936.002746.002790.0044100125716000
2016-05-092680.002885.002642.002831.0058400160505300
2016-05-062596.002652.002571.002581.002100054563300
2016-05-022350.002589.002322.002553.0056500141166100
2016-04-282580.002594.002451.002495.0041700105083600
2016-04-272591.002591.002467.002542.0070300177857000
2016-04-262945.003000.002450.002640.00210300593237800
2016-04-252890.002890.002826.002845.002270064862400
2016-04-222862.002912.002770.002866.0038800109999200
2016-04-212738.003105.002700.002912.00100500291534200
2016-04-202749.002775.002661.002695.0082500224881600
2016-04-192651.002695.002643.002650.002350062530800
2016-04-182590.002690.002558.002626.0041300107753200
2016-04-152600.002660.002600.002602.003590093923700
2016-04-142650.002735.002600.002620.00114900306296600
2016-04-132480.002548.002430.002495.0051200127341000
2016-04-122260.002460.002255.002435.0071400169477600
2016-04-112276.002319.002185.002230.002910064993400
2016-04-082107.002268.002107.002247.001890041585800
2016-04-072117.002202.002106.002173.001620034822200
2016-04-062098.002120.002006.002072.002920060151100
2016-04-052300.002340.002122.002122.0065100146080600
2016-04-042249.002454.002205.002264.00126400292536400
2016-04-012222.002249.002113.002154.0055400121282500
2016-03-312189.002230.002150.002187.003410074743600
2016-03-302144.002186.002112.002155.002780059593800
2016-03-291980.002131.001980.002119.002950061708200
2016-03-282010.002045.001945.001990.002780055476900
2016-03-252052.002080.002020.002030.002120043317000
2016-03-242045.002120.002045.002060.001960040646200
2016-03-232084.002144.002051.002060.001950040554600
2016-03-222100.002156.002040.002061.002720056416300
2016-03-182090.002119.002020.002085.002470050946100
2016-03-172275.002275.002082.002100.0060100130031500
2016-03-162180.002280.002180.002232.004250095090900
2016-03-152078.002269.002078.002181.0060500132368800
2016-03-142130.002138.002036.002075.0048500101575700
2016-03-112002.002025.001970.002006.002640052858500
2016-03-102020.002070.001959.002052.004700095241900
2016-03-092048.002084.001982.001985.004190084167400
2016-03-081919.002130.001900.002098.00108600219973700
2016-03-072071.002071.001900.001919.0064400129068600
2016-03-041974.002034.001830.001981.00171300328539300
2016-03-031745.002025.001728.002024.00307900601172300
2016-03-021605.001625.001589.001625.003170050845700
2016-03-011570.001595.001558.001558.003110048709100
2016-02-291600.001641.001575.001583.002960047456800
2016-02-261570.001629.001558.001570.002940046836700
2016-02-251589.001632.001543.001575.004180066061400
2016-02-241604.001623.001550.001592.005140081779700
2016-02-231796.001798.001605.001637.0064400109022500
2016-02-221589.001726.001589.001676.0078700130463200

   ※ 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