[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 
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
2016-10-171650.001658.001650.001657.0016002649400
2016-10-141588.001639.001582.001639.0038006119200
2016-10-131551.001596.001551.001588.0038005968400
2016-10-121604.001604.001561.001565.0032005053000
2016-10-111623.001623.001583.001593.0034005450900
2016-10-071627.001644.001620.001623.0039006376700
2016-10-061629.001629.001615.001627.0023003721200
2016-10-051647.001647.001615.001629.0021003428600
2016-10-041656.001679.001528.001620.00800013042800
2016-10-031620.001659.001619.001656.00800013111200
2016-09-301594.001594.001575.001586.0033005233100
2016-09-291567.001598.001567.001594.0058009165300
2016-09-281530.001554.001524.001554.00840012901900
2016-09-271520.001530.001500.001524.0029004390900
2016-09-261518.001529.001518.001529.0012001830700
2016-09-231519.001519.001500.001518.0021003162200
2016-09-211519.001526.001508.001510.0025003784500
2016-09-201480.001525.001480.001519.00810012241800
2016-09-161490.001490.001489.001489.00300446800
2016-09-151465.001490.001460.001490.0030004398500
2016-09-141462.001476.001462.001463.0010001464700
2016-09-1300
2016-09-121490.001495.001470.001470.0020002950100
2016-09-091507.001507.001485.001500.0021003133900
2016-09-081483.001488.001482.001488.0010001486100
2016-09-071475.001494.001475.001482.0025003699500
2016-09-061515.001515.001490.001508.0014002098300
2016-09-051529.001529.001460.001500.00700010515300
2016-09-021451.001451.001451.001451.00100145100
2016-09-011498.001500.001450.001450.001050015363700
2016-08-311450.001464.001434.001464.0015002176800
2016-08-301435.001445.001405.001445.0017002421100
2016-08-291402.001435.001402.001435.009001273600
2016-08-261370.001428.001370.001424.0026003653200
2016-08-251410.001426.001396.001400.0034004815800
2016-08-241429.001431.001401.001431.0024003411600
2016-08-231400.001428.001400.001428.0013001838000
2016-08-221372.001411.001372.001410.0025003495800
2016-08-191387.001387.001345.001345.00500683600
2016-08-181343.001348.001338.001348.008001074700
2016-08-171370.001370.001346.001347.0012001618900
2016-08-161407.001407.001350.001365.0033004515800
2016-08-151390.001390.001321.001350.0032004348900
2016-08-121370.001393.001355.001391.0023003153100
2016-08-101419.001419.001369.001369.0033004608300
2016-08-091323.001361.001300.001334.0039005154200
2016-08-081357.001357.001300.001323.001250016637000
2016-08-051436.001436.001375.001380.0031004358500
2016-08-041390.001403.001358.001376.0040005526100
2016-08-031449.001449.001390.001391.001090015378300
2016-08-021455.001455.001380.001400.00960013557500
2016-08-011500.001500.001452.001455.0043006310100
2016-07-291507.001521.001420.001482.003170046582100
2016-07-281634.001652.001627.001627.0039006392700
2016-07-271647.001649.001614.001634.0034005562500
2016-07-261668.001668.001602.001611.00750012348100
2016-07-251620.001700.001620.001666.0052008573100
2016-07-221642.001642.001623.001623.0032005216500
2016-07-211630.001640.001595.001621.0029004702700
2016-07-201630.001630.001615.001626.0017002754900
2016-07-191610.001639.001581.001620.00650010470400
2016-07-151608.001630.001561.001580.00650010433900
2016-07-141592.001617.001592.001606.0048007717600
2016-07-131622.001624.001582.001605.00770012392600
2016-07-121579.001600.001567.001582.00690010943400
2016-07-111499.001538.001475.001538.0026003910200
2016-07-081498.001498.001451.001453.0027003957600
2016-07-071500.001500.001440.001470.0035005141200
2016-07-061580.001580.001481.001485.001560023674300
2016-07-051606.001633.001591.001593.0039006251200
2016-07-041490.001598.001490.001586.001060016428600
2016-07-011460.001480.001444.001480.00730010730200
2016-06-301498.001506.001460.001460.00830012331300
2016-06-291444.001475.001443.001459.0032004659500
2016-06-281420.001452.001395.001444.00810011636100
2016-06-271347.001427.001316.001422.001130015553400
2016-06-241526.001549.001340.001354.002760038711200
2016-06-231520.001531.001510.001511.0048007281300
2016-06-221580.001588.001516.001520.001060016481300
2016-06-211490.001525.001443.001525.0052007715700
2016-06-201440.001496.001440.001496.0060008838700
2016-06-171500.001508.001442.001446.001070015788600
2016-06-161541.001619.001402.001420.002070030976900
2016-06-151549.001580.001391.001541.002800041747200
2016-06-141715.001758.001550.001580.002730044321600
2016-06-131765.001805.001675.001715.002660046714600
2016-06-101755.001769.001710.001765.00850014868200
2016-06-091727.001755.001687.001755.00850014691500
2016-06-081777.001777.001682.001687.001550026979600
2016-06-071660.001778.001630.001778.002260037941300
2016-06-061555.001618.001555.001610.0058009199300
2016-06-031555.001592.001552.001554.0061009567200
2016-06-021584.001584.001530.001546.0049007625200
2016-06-011608.001622.001570.001579.00700011165700
2016-05-311547.001608.001547.001603.00750011894600
2016-05-301525.001564.001525.001546.0059009145100
2016-05-271506.001565.001506.001523.0034005188600
2016-05-261548.001548.001502.001506.0058008771900
2016-05-251575.001585.001548.001550.0031004843300
2016-05-241610.001610.001563.001573.001240019756600
2016-05-231501.001605.001501.001599.001440022501700
2016-05-201525.001605.001499.001528.003020046262400
2016-05-191519.001545.001492.001495.001320019993700
2016-05-181495.001599.001493.001559.001870029062700
2016-05-171509.001509.001488.001492.0058008674000
2016-05-161535.001574.001520.001532.00800012302100
2016-05-131636.001636.001565.001570.00760012125700
2016-05-121639.001649.001593.001637.001840029771900
2016-05-111561.001680.001510.001638.003410053500700
2016-05-101656.001670.001585.001601.004730075872300
2016-05-091918.001940.001601.001680.00174800310419800
2016-05-061700.001758.001682.001758.0072400125093000
2016-05-021199.001458.001188.001458.00124500174394200
2016-04-281166.001189.001158.001158.0033003837900
2016-04-271185.001185.001160.001165.0025002929900
2016-04-261195.001195.001186.001186.0011001308900
2016-04-251180.001195.001176.001195.0033003913000
2016-04-221161.001180.001159.001169.0039004542600
2016-04-211161.001185.001161.001161.0017001991300
2016-04-201164.001164.001129.001157.0022002537600
2016-04-191142.001172.001142.001150.0011001269700
2016-04-181130.001175.001130.001153.0063007281400
2016-04-151119.001140.001110.001110.0043004834600
2016-04-141100.001120.001100.001100.0028003104000
2016-04-131124.001129.001110.001112.00700783300
2016-04-121118.001120.001111.001113.00700780700
2016-04-111110.001121.001100.001118.0022002444900
2016-04-081060.001099.001060.001080.0031003330000
2016-04-071090.001120.001090.001120.00800892900
2016-04-061080.001090.001056.001090.0036003872400
2016-04-051130.001130.001089.001089.0046005077800
2016-04-041143.001166.001102.001125.0024002737600
2016-04-011185.001185.001161.001165.0018002108500
2016-03-311166.001190.001166.001185.0024002839000
2016-03-301165.001165.001162.001165.00700814400
2016-03-291154.001203.001150.001163.0045005242700
2016-03-281226.001226.001160.001176.0057006733300
2016-03-251263.001263.001190.001238.0056006863200
2016-03-241235.001265.001235.001264.0054006731900
2016-03-231183.001224.001173.001224.0048005736500
2016-03-221155.001173.001110.001171.0040004593400
2016-03-181170.001170.001139.001141.0010001156800
2016-03-171174.001174.001140.001140.0028003234900
2016-03-161144.001174.001144.001156.0026003022600
2016-03-151140.001174.001120.001174.0050005780500
2016-03-141160.001160.001113.001155.0015001712200
2016-03-111120.001120.001120.001120.00200224000
2016-03-101100.001129.001092.001097.0010001101200
2016-03-091103.001103.001075.001100.0019002066800
2016-03-081170.001170.001163.001163.00500584300
2016-03-071165.001170.001150.001156.0032003719000
2016-03-041100.001155.001090.001125.0046005156100
2016-03-031090.001091.001070.001086.0014001518300
2016-03-021094.001098.001061.001070.0039004185100
2016-03-011039.001081.001039.001080.0029003088500
2016-02-291035.001040.001022.001036.0018001861100
2016-02-261025.001038.001017.001017.00700719300
2016-02-251038.001038.001015.001037.0016001651900
2016-02-241014.001025.001014.001015.0010001016700
2016-02-231014.001014.001014.001014.00200202800
2016-02-221013.001048.001010.001014.0023002366500
2016-02-191021.001039.001020.001039.0011001124400
2016-02-181043.001043.001035.001035.0022002285200
2016-02-171026.001026.001011.001011.0014001426700
2016-02-161035.001046.001002.001046.0035003579200
2016-02-15998.00998.00974.00975.0039003849100
2016-02-12955.00955.00933.00934.001100010402500
2016-02-101024.001029.001000.001001.0066006680700
2016-02-091025.001025.001005.001005.0035003570900
2016-02-081048.001051.001048.001050.0043004507400
2016-02-051087.001110.001040.001065.0032003425900
2016-02-041080.001080.001054.001057.0023002436400
2016-02-031072.001089.001060.001080.0012001285500
2016-02-021100.001100.001085.001087.0021002303200
2016-02-011060.001095.001060.001094.0015001633700
2016-01-291043.001080.001041.001057.0020002102900
2016-01-281078.001078.001062.001066.0013001392500
2016-01-271052.001076.001052.001065.0028002977400
2016-01-261050.001050.001050.001050.00200210000
2016-01-251054.001059.001041.001050.0012001257100
2016-01-221024.001040.001023.001040.0048004923600
2016-01-211110.001110.001020.001020.001020010886600
2016-01-201143.001143.001110.001110.0042004720800
2016-01-191132.001162.001132.001142.0019002165100
2016-01-181150.001151.001133.001143.0032003672700
2016-01-151165.001181.001165.001175.00500587100
2016-01-141175.001199.001160.001173.0050005866400
2016-01-131212.001212.001203.001205.0016001934600
2016-01-121240.001240.001190.001200.0040004873600
2016-01-081240.001250.001237.001241.0013001619400
2016-01-071260.001261.001235.001245.0057007146300
2016-01-061260.001270.001260.001267.009001140100
2016-01-051250.001280.001240.001280.0041005177000
2016-01-041269.001284.001251.001251.0028003542600
2015-12-301250.001288.001250.001268.0033004184000
2015-12-291222.001256.001222.001255.0039004829100
2015-12-281210.001225.001200.001222.0073008829000
2015-12-251251.001251.001223.001223.001440017783100
2015-12-241290.001300.001251.001251.001230015649500
2015-12-221316.001320.001281.001290.001950025509600
2015-12-211331.001332.001319.001331.0068009015800
2015-12-181346.001350.001331.001331.00820010967500
2015-12-171356.001356.001340.001345.001320017718900
2015-12-161340.001359.001340.001356.0042005653500
2015-12-151364.001364.001328.001329.001140015386400
2015-12-141330.001357.001319.001335.00920012264500
2015-12-111350.001350.001320.001339.002330031218300
2015-12-101350.001354.001320.001328.001130015111800
2015-12-091372.001372.001356.001356.0048006520300
2015-12-081387.001387.001371.001372.001230017000600
2015-12-071411.001412.001383.001390.001480020705900
2015-12-041407.001419.001407.001410.0049006909800
2015-12-031410.001414.001405.001414.0040005632400
2015-12-021418.001418.001405.001410.0020002820200
2015-12-011405.001419.001405.001417.0018002540200
2015-11-301419.001419.001406.001412.0025003538000
2015-11-271410.001420.001407.001419.0030004234200
2015-11-261411.001425.001405.001420.001540021768800

   ※ 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