[3691 東証マザーズ] リアルワールド 日足 時系列データ

[3691 東証マザーズ] リアルワールド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171330.001378.001330.001360.001650022151600
2017-11-161351.001383.001348.001353.003700050440100
2017-11-151501.001509.001360.001391.005320075596700
2017-11-141522.001522.001501.001501.001000015104200
2017-11-131539.001548.001515.001522.001660025374200
2017-11-101509.001535.001505.001525.001110016878300
2017-11-091533.001542.001512.001527.00900013757900
2017-11-081534.001548.001530.001542.0056008604000
2017-11-071525.001549.001525.001534.00820012636000
2017-11-061540.001549.001522.001525.00800012236700
2017-11-021554.001555.001540.001540.00660010207500
2017-11-011568.001572.001551.001555.0051007955000
2017-10-311561.001580.001561.001570.0042006575800
2017-10-301550.001593.001550.001568.00920014462100
2017-10-271526.001556.001526.001550.00880013525100
2017-10-261551.001551.001525.001526.001670025591400
2017-10-251585.001596.001552.001552.001170018432700
2017-10-241566.001616.001565.001581.001130017942500
2017-10-231556.001577.001556.001565.0046007208400
2017-10-201556.001592.001556.001556.00670010551500
2017-10-191602.001602.001550.001560.00850013346800
2017-10-181581.001595.001558.001562.0047007381100
2017-10-171587.001597.001575.001580.00760012045300
2017-10-161570.001596.001555.001587.001180018592200
2017-10-131606.001606.001568.001570.00850013430800
2017-10-121591.001600.001566.001566.001060016736700
2017-10-111602.001613.001580.001590.00650010375200
2017-10-101615.001615.001581.001602.0032005110200
2017-10-061630.001642.001592.001595.001150018492400
2017-10-051644.001662.001630.001630.00820013445800
2017-10-041622.001656.001622.001644.001280021022300
2017-10-031632.001665.001610.001623.001990032619500
2017-10-021564.001624.001564.001592.001190018950400
2017-09-291556.001587.001553.001573.00750011795000
2017-09-281544.001559.001543.001556.0049007589700
2017-09-271539.001557.001536.001544.0056008675300
2017-09-261545.001556.001535.001543.0054008348400
2017-09-251538.001569.001531.001545.0062009584800
2017-09-221553.001605.001519.001539.001600024567000
2017-09-211568.001598.001562.001562.001140018026100
2017-09-201526.001560.001518.001548.001470022678000
2017-09-191510.001529.001507.001526.00950014411200
2017-09-151503.001529.001501.001504.001100016579000
2017-09-141535.001538.001511.001511.001250019031100
2017-09-131555.001555.001531.001535.001070016484800
2017-09-121557.001577.001536.001551.001460022597400
2017-09-111554.001564.001540.001543.00890013787800
2017-09-081563.001568.001540.001545.00680010557400
2017-09-071600.001601.001560.001562.001240019544400
2017-09-061510.001572.001510.001560.002180033434800
2017-09-051637.001637.001553.001556.002970046859600
2017-09-041688.001688.001600.001626.001400022912400
2017-09-011657.001697.001652.001695.001500025124100
2017-08-311640.001666.001640.001656.00690011414800
2017-08-301679.001679.001625.001642.00870014277200
2017-08-291650.001668.001625.001654.001360022381200
2017-08-281651.001696.001646.001695.001520025318700
2017-08-251628.001651.001621.001625.001400022891600
2017-08-241649.001666.001640.001640.001130018673200
2017-08-231672.001695.001670.001670.001400023509500
2017-08-221707.001722.001669.001669.00960016284500
2017-08-211769.001769.001707.001707.00750012976400
2017-08-181692.001817.001692.001769.002670046433500
2017-08-171651.001749.001651.001732.003230055357300
2017-08-161582.001700.001582.001651.002950048124200
2017-08-151560.001676.001557.001592.0087200139334300
2017-08-141700.001735.001625.001720.002660044770700
2017-08-101753.001786.001725.001725.001640028663400
2017-08-091796.001796.001760.001765.001490026403600
2017-08-081809.001818.001792.001796.001290023255700
2017-08-071805.001808.001800.001802.0050009022700
2017-08-041818.001818.001795.001804.00910016489500
2017-08-031807.001816.001780.001793.001790032116000
2017-08-021800.001847.001800.001813.001520027663900
2017-08-011822.001824.001799.001805.002240040497100
2017-07-311850.001850.001803.001836.003570065071000
2017-07-281900.001909.001856.001857.002920054767900
2017-07-271968.001968.001900.001900.001510029077800
2017-07-261953.001968.001932.001932.001260024531200
2017-07-251916.001974.001916.001965.003240063225700
2017-07-241891.001905.001867.001891.001760033140200
2017-07-211915.001938.001900.001905.001380026425000
2017-07-201885.001914.001871.001896.001880035556000
2017-07-191890.001893.001862.001879.003730070067200
2017-07-181916.001921.001894.001904.002450046725500
2017-07-141963.001973.001937.001937.003110060593200
2017-07-132014.002014.001960.001960.001260024898100
2017-07-122010.002010.001980.001980.003150062791800
2017-07-112025.002025.001988.001992.001430028572600
2017-07-101990.002022.001974.002002.001260025244200
2017-07-071935.001997.001920.001989.002150042325000
2017-07-062008.002009.001939.001963.002940057722300
2017-07-051981.002025.001979.002008.001720034450100
2017-07-042041.002041.001963.001977.003020060363900
2017-07-032044.002045.002018.002039.001280026023700
2017-06-302020.002026.001980.002020.002870057635700
2017-06-292030.002072.002020.002067.001500030640300
2017-06-282070.002070.002026.002030.003310067517500
2017-06-272089.002094.002059.002070.002080043095900
2017-06-262032.002130.002032.002091.004080085153000
2017-06-232144.002170.002022.002070.004260088993900
2017-06-222130.002145.002070.002144.002300048416500
2017-06-212180.002180.002115.002130.002620055950800
2017-06-202180.002220.002168.002175.001850040334100
2017-06-192194.002210.002170.002208.002170047491600
2017-06-162212.002213.002173.002186.002870062882400
2017-06-152236.002250.002172.002220.0079800176864900
2017-06-142240.002240.002100.002168.004300094110600
2017-06-132173.002247.002135.002227.0089800198529800
2017-06-122200.002200.002102.002123.002800060282500
2017-06-092099.002123.002078.002110.002220046635200
2017-06-082165.002200.002088.002099.004620098980400
2017-06-072079.002137.002068.002136.003260068418300
2017-06-062102.002102.002020.002029.003020061825000
2017-06-052120.002170.002100.002116.002290048719900
2017-06-022211.002223.002075.002120.0085900184211500
2017-06-012206.002263.002188.002207.0069400154208100
2017-05-312183.002223.002167.002206.0051500113007900
2017-05-302199.002259.002156.002197.0075200165788500
2017-05-292180.002230.002101.002167.00109600239457300
2017-05-262253.002279.002100.002179.00387600859260600
2017-05-252003.002153.001980.002153.00127700266662100
2017-05-242050.002050.001977.002010.002780055951800
2017-05-231948.002040.001948.002018.004740095317000
2017-05-221938.001952.001905.001946.001380026735300
2017-05-191902.001970.001902.001909.002390046120000
2017-05-181896.001897.001850.001884.002850053576400
2017-05-171886.001930.001886.001918.001980037846100
2017-05-161958.001973.001880.001900.0075900144702500
2017-05-152008.002008.001961.001997.002670053043900
2017-05-122076.002098.002002.002012.0068800139801900
2017-05-112173.002273.002073.002108.00283900623467100
2017-05-102102.002103.002030.002073.003860079851300
2017-05-092069.002180.002039.002103.0095500201792800
2017-05-082130.002130.002058.002069.003690076890300
2017-05-022100.002125.002042.002054.004690097698800
2017-05-012015.002041.001979.002041.003200064453900
2017-04-282000.002019.001941.001959.001670032956000
2017-04-271984.001998.001940.001985.002950058285000
2017-04-261881.001979.001875.001979.002970057248600
2017-04-251831.001891.001796.001858.001150021346100
2017-04-241882.001898.001808.001825.002610048296600
2017-04-211920.001929.001861.001894.001100020693100
2017-04-201900.001942.001875.001885.001540029410800
2017-04-191865.001900.001865.001875.00830015642500
2017-04-181900.001909.001862.001884.001260023730200
2017-04-171744.001866.001740.001862.001650030054100
2017-04-141800.001831.001759.001772.001310023501900
2017-04-131706.001820.001705.001820.003060053628400
2017-04-121847.001850.001781.001786.003590065022200
2017-04-111878.001914.001871.001881.001660031402700
2017-04-101894.001918.001869.001918.002100039763500
2017-04-071882.001944.001864.001915.003190060653000
2017-04-061987.001987.001891.001905.003900075341500
2017-04-051978.002036.001924.002007.003760074355000
2017-04-042099.002100.001880.001938.0091800179939100
2017-04-032139.002198.002071.002083.0092300197659200
2017-03-312085.002127.002065.002071.004560095386600
2017-03-302120.002138.002030.002059.0069900145042000
2017-03-291996.002078.001968.002070.0091900186572000
2017-03-281890.001979.001890.001938.004290083080000
2017-03-271895.001954.001841.001845.003910074100600
2017-03-241883.001909.001850.001895.001410026533200
2017-03-231847.001900.001847.001889.001910035745200
2017-03-221890.001891.001831.001835.002810052228000
2017-03-211893.001937.001884.001921.002060039340900
2017-03-171950.001950.001800.001915.0070600132258000
2017-03-161904.001960.001904.001950.003290063695400
2017-03-151988.001988.001880.001920.0060800117520800
2017-03-141947.002040.001938.001980.0082100162935300
2017-03-132076.002099.001973.001976.0094000188782800
2017-03-102100.002113.002050.002079.003060063700100
2017-03-092105.002143.002071.002090.003750078607800
2017-03-082090.002137.002065.002098.0056000117773900
2017-03-072110.002112.002035.002058.0064300133217800
2017-03-062150.002160.002067.002104.0076700162511100
2017-03-032227.002245.002145.002149.00104100228102700
2017-03-022220.002262.002180.002180.0064800143640700
2017-03-012185.002232.002142.002193.0065900144473600
2017-02-282201.002269.002182.002185.0064300143082500
2017-02-272340.002348.002168.002228.00168100373068400
2017-02-242435.002439.002330.002350.0079000186856000
2017-02-232520.002530.002455.002459.0045200112494200
2017-02-222537.002590.002453.002525.0070300177098400
2017-02-212552.002565.002507.002520.003270082656800
2017-02-202570.002585.002503.002523.0059000149935400
2017-02-172579.002590.002535.002559.002040052231600
2017-02-162714.002755.002597.002597.0049500132643000
2017-02-152500.002715.002471.002687.00135100348967400
2017-02-142568.002673.002527.002600.0069800181745600
2017-02-132713.002736.002548.002561.0095600248424500
2017-02-102693.002793.002630.002710.0074800203328200
2017-02-092703.002816.002691.002715.00129800357645500
2017-02-082595.002685.002565.002662.0053200139941700
2017-02-072615.002630.002520.002597.0040100103865300
2017-02-062700.002750.002635.002651.0061500165294600
2017-02-032521.002654.002521.002601.0085400221145700
2017-02-022643.002740.002502.002514.00124000323204100
2017-02-012900.002900.002569.002680.00190600515520600
2017-01-312750.002970.002640.002823.003670001035039700
2017-01-302500.002838.002453.002812.003737001005587600
2017-01-272330.002477.002301.002471.00172700413450600
2017-01-262275.002395.002250.002290.00278600646097500
2017-01-252210.002210.002139.002175.004290093633600
2017-01-242193.002226.002082.002160.0076300164124800
2017-01-232170.002270.002118.002182.00247200542742000
2017-01-201913.002039.001885.002020.0098600195144900
2017-01-191904.001960.001873.001873.002390045507700
2017-01-181853.001918.001853.001910.002360044611800
2017-01-171933.001943.001853.001870.0067300127512600
2017-01-162051.002059.001960.001963.0057000113987500
2017-01-131927.002027.001921.002022.00105000208278900
2017-01-121905.001980.001890.001927.0083900161835600
2017-01-112080.002145.001936.001942.00184700369908300
2017-01-102130.002330.002125.002125.00255500566026300
2017-01-062118.002159.002048.002080.00173100364323800
2017-01-051988.002041.001950.002020.00143700287110300
2017-01-041887.002167.001881.002050.006898001413805600
2016-12-301576.001815.001576.001767.00133400226283700
2016-12-291600.001635.001559.001605.004730075632400
2016-12-281537.001600.001522.001600.005200081369300
2016-12-271477.001542.001477.001512.006600099342000
2016-12-261529.001529.001458.001470.0082100122361200
2016-12-221528.001529.001482.001499.005540083090500
2016-12-211570.001578.001523.001526.003060047401500
2016-12-201553.001579.001515.001561.005530085607800
2016-12-191556.001586.001552.001559.002680041863400
2016-12-161595.001601.001556.001561.003290051823500
2016-12-151605.001608.001590.001597.002330037269900
2016-12-141636.001648.001611.001613.003660059609600
2016-12-131630.001642.001615.001639.002550041531900
2016-12-121616.001647.001611.001626.002570041764600
2016-12-091626.001649.001575.001592.005340085990200
2016-12-081681.001710.001624.001649.004090067504200
2016-12-071703.001710.001674.001679.003480058699100
2016-12-061700.001725.001700.001706.001360023221500
2016-12-051708.001750.001708.001721.00820014117800
2016-12-021728.001739.001707.001708.001070018374900
2016-12-011739.001750.001730.001735.001640028525400
2016-11-301772.001772.001740.001742.00910015954400
2016-11-291767.001792.001759.001769.0043007616500
2016-11-281752.001793.001752.001775.00860015227100
2016-11-251779.001799.001750.001775.001630028836100
2016-11-241795.001830.001779.001779.001680030315600
2016-11-221806.001813.001760.001790.001490026750000
2016-11-211795.001817.001749.001801.002720048498300
2016-11-181737.001763.001737.001749.001140019954000
2016-11-171730.001755.001723.001737.001090018970800
2016-11-161695.001774.001695.001748.001680029037400
2016-11-151709.001776.001656.001694.004600078248300

   ※ 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