[3695 東証マザーズ] GMOリサーチ 日足 時系列データ

[3695 東証マザーズ] GMOリサーチ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202353.002354.002329.002333.00440010272400
2017-10-192329.002353.002329.002332.008001875800
2017-10-182355.002355.002326.002326.0033007720900
2017-10-172359.002377.002338.002338.0028006600700
2017-10-162328.002355.002328.002350.0017003969600
2017-10-132348.002354.002317.002350.00540012621800
2017-10-122361.002365.002335.002348.00430010096900
2017-10-112374.002374.002370.002370.0017004030200
2017-10-102341.002368.002332.002364.0019004455400
2017-10-062346.002350.002344.002345.0035008219600
2017-10-052353.002393.002343.002343.0022005171100
2017-10-042381.002432.002341.002353.00780018715800
2017-10-032381.002393.002378.002393.0018004296300
2017-10-022337.002384.002337.002384.00450010551800
2017-09-292369.002389.002356.002370.0024005680000
2017-09-282376.002387.002350.002387.0040009444300
2017-09-272399.002399.002320.002350.0032007536200
2017-09-262355.002394.002330.002330.00500011765600
2017-09-252370.002370.002355.002359.0022005189900
2017-09-222365.002380.002354.002357.0040009438900
2017-09-212391.002415.002351.002360.00730017319300
2017-09-202472.002472.002410.002411.00670016301100
2017-09-192523.002527.002400.002442.001950048393400
2017-09-152319.002351.002319.002323.0041009567300
2017-09-142318.002318.002310.002310.0039009012300
2017-09-132316.002329.002311.002321.0020004635800
2017-09-122339.002359.002313.002313.0013003042000
2017-09-112314.002334.002312.002314.0014003242100
2017-09-082312.002315.002311.002311.0019004392900
2017-09-072349.002349.002324.002324.0014003267200
2017-09-062322.002325.002313.002324.0032007423900
2017-09-052371.002389.002323.002353.0033007741300
2017-09-042406.002406.002381.002385.0017004055400
2017-09-012444.002444.002405.002406.0010002421400
2017-08-312415.002427.002402.002405.0023005563300
2017-08-302394.002460.002382.002383.0033007989100
2017-08-292320.002360.002320.002360.0027006315200
2017-08-282306.002339.002306.002320.0022005112200
2017-08-252338.002338.002290.002327.0024005559300
2017-08-242315.002315.002290.002291.0015003450400
2017-08-232335.002335.002315.002315.008001861800
2017-08-222305.002315.002280.002315.0018004138300
2017-08-212330.002337.002300.002305.00550012709500
2017-08-182380.002416.002333.002341.0030007092500
2017-08-172369.002385.002368.002371.0014003326300
2017-08-162388.002394.002368.002376.0019004524500
2017-08-152366.002389.002363.002387.0021004982100
2017-08-142352.002375.002321.002373.00470011052900
2017-08-102499.002499.002332.002363.00950022741700
2017-08-092519.002519.002442.002456.00460011375600
2017-08-082525.002525.002483.002509.0019004753000
2017-08-072500.002538.002500.002523.00590014830200
2017-08-042449.002489.002430.002479.0038009313700
2017-08-032492.002501.002447.002465.0040009889200
2017-08-022516.002516.002490.002495.0027006747600
2017-08-012500.002522.002500.002516.00700017550200
2017-07-312500.002514.002446.002514.001140028299600
2017-07-282510.002599.002475.002500.003580089992200
2017-07-272480.002610.002457.002610.002960075673300
2017-07-262464.002475.002421.002457.00620015289200
2017-07-252484.002484.002470.002471.0039009659600
2017-07-242380.002496.002380.002477.001030025118700
2017-07-212360.002381.002357.002380.0026006179000
2017-07-202376.002380.002356.002377.0021004968800
2017-07-192365.002387.002356.002379.00430010201000
2017-07-182429.002429.002365.002365.00440010488300
2017-07-142417.002443.002410.002429.00860020905800
2017-07-132418.002444.002415.002438.00910022130400
2017-07-122440.002440.002415.002415.00480011653100
2017-07-112400.002420.002393.002415.00510012271700
2017-07-102361.002393.002335.002391.0037008758300
2017-07-072331.002338.002283.002321.0030006973800
2017-07-062311.002332.002311.002332.008001855900
2017-07-052340.002340.002265.002312.00750017183400
2017-07-042325.002334.002275.002306.00780018017700
2017-07-032327.002334.002299.002325.0033007664400
2017-06-302280.002293.002266.002291.0025005703700
2017-06-292304.002318.002280.002302.00720016535000
2017-06-282350.002350.002264.002265.00760017441300
2017-06-272334.002350.002324.002350.0037008652100
2017-06-262357.002357.002309.002339.001150026739400
2017-06-232410.002420.002350.002357.001680040013100
2017-06-222451.002452.002401.002426.00680016449100
2017-06-212474.002477.002459.002470.0029007160800
2017-06-202450.002481.002450.002474.0035008621100
2017-06-192412.002440.002409.002433.00540013097900
2017-06-162422.002459.002422.002435.00430010515600
2017-06-152430.002440.002411.002440.00600014550700
2017-06-142453.002459.002400.002410.001020024861700
2017-06-132535.002535.002447.002488.001260031295800
2017-06-122460.002539.002410.002535.001880046609600
2017-06-092307.002410.002292.002400.002070048842000
2017-06-082290.002313.002290.002292.0041009433500
2017-06-072253.002314.002253.002289.00690015730300
2017-06-062299.002300.002256.002265.00500011415000
2017-06-052293.002315.002292.002313.00580013352200
2017-06-022300.002311.002280.002280.00690015805800
2017-06-012250.002289.002231.002289.00890020245000
2017-05-312238.002238.002213.002230.0027006015000
2017-05-302215.002240.002203.002210.00720015988700
2017-05-292280.002280.002231.002240.00710016006400
2017-05-262296.002296.002231.002250.00680015376900
2017-05-252329.002329.002231.002282.001380031580900
2017-05-242193.002283.002192.002283.002240050278200
2017-05-232171.002180.002146.002169.00750016245600
2017-05-222145.002147.002116.002130.00810017308000
2017-05-192036.002079.002035.002064.00960019716700
2017-05-182046.002054.002001.002030.0055000111137300
2017-05-172169.002169.002115.002121.0042008983600
2017-05-162121.002171.002121.002152.00980020966000
2017-05-152090.002139.002090.002120.00710014960300
2017-05-122085.002135.002085.002099.00740015599600
2017-05-112127.002127.002086.002105.00940019821700
2017-05-102120.002141.002091.002127.001530032385400
2017-05-092152.002164.002122.002122.00730015619500
2017-05-082200.002212.002160.002170.002090045817000
2017-05-022076.002115.002076.002110.002010042205000
2017-05-012124.002124.002055.002076.002420050539400
2017-04-282080.002241.002069.002160.0075600161533200
2017-04-271880.001919.001880.001919.0041007788800
2017-04-261835.001871.001835.001871.0017003140600
2017-04-251815.001817.001815.001817.006001089500
2017-04-241803.001803.001795.001799.008001439400
2017-04-211808.001822.001802.001802.0013002357400
2017-04-201803.001803.001791.001791.0027004860900
2017-04-191784.001801.001784.001793.0011001971500
2017-04-181785.001786.001784.001784.0040007140000
2017-04-171777.001777.001749.001749.00500882300
2017-04-141771.001775.001760.001760.008001413600
2017-04-131734.001779.001734.001771.0018003157800
2017-04-121813.001813.001721.001784.0038006781100
2017-04-111820.001835.001820.001821.0050009109500
2017-04-101860.001860.001830.001830.0013002391600
2017-04-071815.001829.001815.001820.0017003097700
2017-04-061882.001882.001770.001813.00830015270600
2017-04-051901.001949.001901.001905.0024004577600
2017-04-041975.001975.001903.001904.0049009480000
2017-04-031957.001975.001940.001968.0032006295500
2017-03-311939.001948.001929.001947.0025004848500
2017-03-301939.001949.001929.001939.0011002134500
2017-03-291920.001939.001912.001939.0030005781400
2017-03-281907.001929.001899.001900.0047008980500
2017-03-271920.001930.001900.001913.0042008049900
2017-03-241914.001915.001888.001915.0022004188400
2017-03-231875.001894.001871.001890.0026004899800
2017-03-221883.001919.001879.001880.0028005272100
2017-03-211900.001919.001888.001918.0046008767600
2017-03-171862.001898.001860.001860.0014002611500
2017-03-161860.001870.001860.001862.0021003917000
2017-03-151901.001911.001857.001875.001970037388300
2017-03-141912.001926.001910.001910.0025004783800
2017-03-131932.001943.001917.001918.0023004432500
2017-03-101932.001959.001910.001932.001210023398900
2017-03-091911.001926.001905.001915.0044008418400
2017-03-081887.001920.001887.001919.001100020987900
2017-03-071884.001887.001884.001885.0025004711300
2017-03-061888.001896.001870.001889.00550010351100
2017-03-031868.001881.001867.001872.0042007863100
2017-03-021881.001889.001875.001880.0030005640800
2017-03-011892.001904.001871.001880.0053009970200
2017-02-281900.001900.001884.001894.0048009078300
2017-02-271930.001931.001901.001909.00560010728900
2017-02-241927.001929.001918.001918.0018003467700
2017-02-231924.001940.001906.001927.00590011366600
2017-02-221911.001940.001885.001895.001170022245400
2017-02-211929.001949.001925.001933.001310025406800
2017-02-201860.001931.001860.001930.001350025614700
2017-02-171854.001880.001851.001853.0050009291200
2017-02-161861.001880.001861.001865.0020003744100
2017-02-151875.001875.001860.001864.0027005034400
2017-02-141882.001912.001873.001875.00570010775700
2017-02-131899.001899.001870.001883.0050009404700
2017-02-101857.001910.001857.001904.00800015166900
2017-02-091861.001883.001831.001876.001290023974100
2017-02-081925.001928.001870.001889.002270043189300
2017-02-071980.001999.001906.001930.001480028926100
2017-02-061920.002048.001900.002019.0052300101830200
2017-02-032076.002134.002076.002134.001910040100300
2017-02-021992.002048.001990.002048.001120022701100
2017-02-011980.001998.001970.001980.0046009101200
2017-01-311980.002013.001969.001999.0046009144400
2017-01-302000.002010.001971.001982.001350026925900
2017-01-271933.001970.001931.001955.00560010927400
2017-01-262005.002008.001880.001925.002350045563600
2017-01-252000.002029.001970.001986.003780075647600
2017-01-241918.001991.001916.001990.002540049712300
2017-01-231886.001900.001875.001899.001150021767600
2017-01-201830.001860.001817.001860.0054009934900
2017-01-191841.001841.001805.001830.0033006016100
2017-01-181813.001825.001801.001801.0020003617200
2017-01-171832.001844.001814.001834.0038006950400
2017-01-161837.001854.001834.001842.001120020593300
2017-01-131806.001830.001806.001830.0031005652200
2017-01-121811.001824.001805.001806.0018003266600
2017-01-111830.001830.001811.001811.0045008190600
2017-01-101810.001840.001802.001803.00580010568100
2017-01-061773.001799.001773.001785.0023004102700
2017-01-051791.001820.001786.001793.0043007735000
2017-01-041790.001803.001783.001791.0044007875800
2016-12-301774.001817.001774.001790.0017003038400
2016-12-291806.001806.001781.001799.0027004847800
2016-12-281799.001820.001799.001806.0035006326200
2016-12-271816.001840.001800.001822.00890016166100
2016-12-261780.001826.001780.001816.00720012966800
2016-12-221787.001787.001763.001776.00900015944200
2016-12-211761.001789.001761.001788.00780013858700
2016-12-201790.001790.001751.001760.00630011136500
2016-12-191743.001792.001743.001791.00960017064900
2016-12-161725.001780.001708.001776.001140020054200
2016-12-151711.001723.001705.001722.0029004980600
2016-12-141703.001720.001698.001709.0019003242900
2016-12-131700.001714.001690.001703.0040006787600
2016-12-121736.001736.001707.001707.0036006188000
2016-12-091735.001737.001720.001736.007001210300
2016-12-081722.001738.001715.001738.0016002754300
2016-12-071725.001727.001722.001727.0016002758200
2016-12-061710.001779.001710.001725.0015002641600
2016-12-051702.001791.001652.001750.0054009230500
2016-12-021745.001750.001706.001706.0031005375400
2016-12-011780.001780.001748.001748.0045007908700
2016-11-301774.001774.001752.001768.0019003344500
2016-11-291720.001760.001712.001758.0045007842300
2016-11-281706.001728.001706.001728.0014002414900
2016-11-251722.001722.001705.001706.0019003247400
2016-11-241721.001729.001721.001722.0017002930000
2016-11-221715.001743.001709.001725.0020003432500
2016-11-211750.001777.001730.001730.0050008736000
2016-11-181750.001769.001750.001760.0041007193900
2016-11-171725.001748.001714.001748.0028004843000
2016-11-161726.001726.001710.001723.0011001891700
2016-11-151730.001730.001652.001698.0048008123100
2016-11-141714.001775.001690.001695.00890015195900
2016-11-111707.001735.001680.001680.00660011290800
2016-11-101680.001705.001680.001705.001210020445800
2016-11-091686.001702.001560.001640.001260020576500
2016-11-081715.001715.001670.001686.0024004056900
2016-11-071683.001705.001683.001685.0041006942700
2016-11-041706.001730.001655.001690.00750012576700
2016-11-021743.001749.001673.001706.00820013988900
2016-11-011787.001790.001776.001777.00560010004200
2016-10-311691.001790.001690.001780.002160037657700
2016-10-281709.001709.001669.001685.001120018972700
2016-10-271645.001658.001626.001658.0042006888200
2016-10-261613.001630.001613.001623.009001455200
2016-10-251670.001673.001622.001637.0042006938100
2016-10-241642.001667.001630.001659.00720011879700
2016-10-211642.001642.001642.001642.00400656800
2016-10-201660.001660.001642.001642.0019003134400
2016-10-191657.001660.001655.001660.0021003480500
2016-10-181605.001651.001605.001651.0041006678200

   ※ 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