[3715 東証1部] ドワンゴ 日足 時系列データ

[3715 東証1部] ドワンゴ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-252115.002273.002115.002269.009105002025211500
2014-09-242114.002126.002113.002124.00155300329108300
2014-09-222134.002158.002125.002136.00168200358824300
2014-09-192126.002141.002120.002138.00329200701113600
2014-09-182147.002148.002121.002134.00195300416269400
2014-09-172120.002144.002114.002120.00231900493151500
2014-09-162123.002137.002116.002126.00172500366481800
2014-09-122165.002179.002128.002142.00430400924253500
2014-09-112179.002223.002154.002165.004670001022639900
2014-09-102139.002179.002132.002173.00293400631288100
2014-09-092124.002183.002097.002152.005461001168658400
2014-09-082138.002142.002116.002132.00225600480307500
2014-09-052156.002165.002120.002143.00417000893914800
2014-09-042223.002226.002156.002168.005423001188096900
2014-09-032286.002286.002223.002230.00388700873610100
2014-09-022310.002312.002282.002288.00265100606962000
2014-09-012330.002330.002295.002309.00371500857358200
2014-08-292339.002342.002309.002311.00391200905892500
2014-08-282380.002394.002326.002339.00390300914755200
2014-08-272392.002419.002375.002407.00314300754112300
2014-08-262400.002405.002371.002377.00234600559738800
2014-08-252435.002440.002386.002394.00201200483353900
2014-08-222437.002458.002403.002412.00261500635621500
2014-08-212430.002440.002400.002427.004208001019440000
2014-08-202384.002427.002375.002420.00368500888880400
2014-08-192368.002368.002331.002368.00191300449260700
2014-08-182370.002385.002345.002355.00180800426761800
2014-08-152390.002418.002349.002375.004431001053814800
2014-08-142350.002411.002345.002382.005905001409300500
2014-08-132360.002360.002331.002341.00195000457223600
2014-08-122385.002416.002369.002375.00215600514969500
2014-08-112388.002397.002339.002395.00358600849397600
2014-08-082355.002420.002315.002356.008882002095805600
2014-08-072349.002361.002293.002356.008883002068801700
2014-08-062417.002430.002352.002358.00380300905920300
2014-08-052430.002430.002367.002367.00256800613154800
2014-08-042401.002430.002370.002413.00264700634649800
2014-08-012428.002443.002397.002398.00307100739659100
2014-07-312481.002498.002453.002455.00200900495431500
2014-07-302505.002521.002477.002480.00224000559164400
2014-07-292538.002545.002505.002510.00223100562780600
2014-07-282534.002565.002519.002543.004680001189886100
2014-07-252523.002540.002480.002527.007052001776362800
2014-07-242415.002498.002405.002489.005736001411219700
2014-07-232391.002432.002383.002391.00365200876855900
2014-07-222405.002412.002374.002391.006939001658832000
2014-07-182419.002458.002406.002413.00363900881951300
2014-07-172506.002514.002455.002456.00306000758253300
2014-07-162533.002537.002500.002506.00202600510878800
2014-07-152529.002537.002501.002530.00211500532497500
2014-07-142463.002524.002463.002524.00295400737871300
2014-07-112460.002468.002424.002456.00226600555790800
2014-07-102478.002510.002467.002473.005101001268047200
2014-07-092549.002549.002445.002466.0010424002577361600
2014-07-082620.002620.002560.002567.005087001314673400
2014-07-072662.002668.002614.002624.00278400733156800
2014-07-042670.002681.002636.002658.00231500615078600
2014-07-032714.002716.002652.002658.00269700720625700
2014-07-022700.002704.002683.002695.00243800657163000
2014-07-012670.002705.002662.002682.00275800740430300
2014-06-302620.002674.002598.002668.00298000783368800
2014-06-272669.002669.002592.002607.005924001560022300
2014-06-262651.002670.002638.002653.00180600479252300
2014-06-252707.002710.002653.002653.00301000804959600
2014-06-242708.002720.002669.002707.00219200592883400
2014-06-232740.002751.002690.002702.00326000885916500
2014-06-202779.002781.002713.002724.00362700993316500
2014-06-192818.002820.002761.002781.00236500658707800
2014-06-182832.002860.002801.002808.00213400602520900
2014-06-172816.002850.002816.002830.00169500480235900
2014-06-162847.002888.002805.002814.00322100916774800
2014-06-132839.002860.002820.002850.00308700877100800
2014-06-122783.002829.002780.002814.00240100674312700
2014-06-112746.002832.002731.002827.003890001089078000
2014-06-102788.002870.002751.002756.007927002220470300
2014-06-092757.002784.002723.002753.00243600671640400
2014-06-062750.002766.002731.002743.00257300707022700
2014-06-052739.002770.002718.002743.003918001074163900
2014-06-042693.002756.002673.002748.004613001257470700
2014-06-032714.002719.002661.002704.004012001079662200
2014-06-022691.002717.002677.002702.003742001010696200
2014-05-302665.002711.002632.002673.004456001195171000
2014-05-292643.002679.002621.002665.00306200814035600
2014-05-282578.002656.002561.002656.005602001458509600
2014-05-272630.002636.002575.002582.005810001508287000
2014-05-262650.002672.002630.002640.00361500956932700
2014-05-232580.002635.002580.002626.004294001122385800
2014-05-222576.002621.002550.002589.004973001284633500
2014-05-212530.002597.002525.002550.007027001794851500
2014-05-202683.002700.002520.002567.0016793004317074700
2014-05-192869.002880.002639.002647.0012980003535533200
2014-05-162948.003015.002901.002917.0017157005058402100
2014-05-152848.003040.002807.002972.00349130010239092900
2014-05-142898.002920.002725.002798.00537650015069199300
2014-05-132559.002595.002505.002566.004694001202332600
2014-05-122600.002600.002494.002503.006579001666015800
2014-05-092630.002660.002557.002582.007823002031535300
2014-05-082790.002811.002651.002654.006071001635247300
2014-05-072830.002856.002761.002785.00341400953299900
2014-05-022900.002929.002835.002867.003858001112639500
2014-05-012879.002896.002819.002885.004967001425602500
2014-04-302910.002916.002770.002846.005849001654783300
2014-04-283000.003005.002865.002900.009287002698476300
2014-04-253015.003070.003005.003040.004155001262266500
2014-04-243005.003025.002984.003010.00254100762917100
2014-04-232987.003015.002942.003005.00291700869704200
2014-04-223030.003075.002942.002948.00269600809166400
2014-04-213120.003120.003020.003035.00219200671420500
2014-04-183140.003140.003035.003105.00308700954808000
2014-04-173105.003140.003060.003095.004615001434172000
2014-04-162969.003120.002952.003095.006214001906159200
2014-04-152928.002949.002855.002899.005305001540716500
2014-04-142921.002980.002900.002903.003826001121460100
2014-04-112871.002996.002871.002939.008192002409798900
2014-04-103120.003125.002950.002960.005832001755808400
2014-04-093100.003175.003020.003055.007019002164389000
2014-04-083180.003205.003115.003130.004958001566822000
2014-04-073200.003240.003175.003220.004266001370241000
2014-04-043375.003385.003240.003255.006121002014809500
2014-04-033445.003455.003375.003385.006544002225329500
2014-04-023440.003480.003425.003455.004683001617650000
2014-04-013430.003485.003305.003390.005822001982160000
2014-03-313410.003500.003380.003450.009955003419138000
2014-03-283220.003350.003195.003350.0011001003614000500
2014-03-273155.003220.003110.003210.0012945004096099500
2014-03-263230.003285.003110.003130.0017637005617809000
2014-03-253160.003270.003080.003230.0012721004017988500
2014-03-243090.003260.003065.003185.0013682004366184500
2014-03-202995.003280.002930.003095.0023396007282545900
2014-03-192944.003035.002895.002989.005755001700565800
2014-03-182900.002935.002860.002916.00301200872812000
2014-03-172893.002923.002791.002815.004739001351701100
2014-03-142957.003020.002862.002893.008368002454811900
2014-03-133070.003095.003020.003030.004215001287530500
2014-03-123090.003115.003025.003070.005093001567684000
2014-03-113100.003210.003050.003125.008764002758073000
2014-03-103115.003130.003030.003060.007052002172077500
2014-03-073195.003195.003080.003140.008089002532002000
2014-03-063040.003210.003010.003190.0017542005496318500
2014-03-052999.003070.002991.003040.009867002985058600
2014-03-042947.003050.002939.002956.0013006003890149600
2014-03-032825.002996.002800.002991.0024246007098725500
2014-02-282752.002849.002731.002839.009511002668940800
2014-02-272770.002770.002720.002736.00282800774360400
2014-02-262758.002794.002730.002753.004774001316333700
2014-02-252700.002765.002685.002758.005104001392523900
2014-02-242665.002707.002639.002679.003841001026962900
2014-02-212602.002648.002588.002635.003859001011042700
2014-02-202629.002639.002522.002600.008980002309207900
2014-02-192641.002728.002621.002633.006455001717751900
2014-02-182606.002695.002561.002687.008138002133080600
2014-02-172740.002761.002583.002588.0016506004344248400
2014-02-142798.002859.002680.002715.0015327004219965300
2014-02-132790.002793.002735.002761.007592002095263600
2014-02-122741.002790.002713.002788.006295001725952600
2014-02-102621.002715.002621.002713.009355002511920400
2014-02-072538.002620.002525.002619.0012740003287689100
2014-02-062374.002550.002362.002525.0011161002774294900
2014-02-052449.002488.002275.002396.0013959003346443900
2014-02-042322.002395.002226.002310.0016507003829524100
2014-02-032540.002601.002410.002484.0014031003524281600
2014-01-312668.002703.002480.002604.0022055005695258000
2014-01-302736.002779.002659.002681.0014272003843804200
2014-01-292828.002847.002783.002838.007044001989863000
2014-01-282828.002871.002721.002726.0011178003141813600
2014-01-272865.002923.002771.002790.0016464004685599000
2014-01-242917.003030.002894.002975.0020007005943763400
2014-01-233005.003060.002920.002936.0024163007203319800
2014-01-222917.003090.002916.003040.00511710015372321200
2014-01-212761.002965.002741.002890.00568940016480757600
2014-01-202722.002786.002694.002713.0010649002910610600
2014-01-172690.002786.002690.002750.0010945003007205300
2014-01-162768.002770.002685.002710.009474002581558000
2014-01-152720.002780.002712.002747.0012441003425982800
2014-01-142680.002750.002662.002725.0010508002855106100
2014-01-102691.002739.002683.002730.0010164002759837000
2014-01-092622.002710.002620.002699.0014822003967478200
2014-01-082630.002667.002555.002643.0018503004842024400
2014-01-072726.002751.002586.002615.0027027007127523600
2014-01-062692.002754.002690.002740.0016912004614506300
2013-12-302684.002742.002675.002717.0015435004184424100
2013-12-272750.002765.002635.002668.0021040005620746000
2013-12-262811.002850.002735.002746.0023859006629856400
2013-12-252715.002780.002705.002780.0032339008869684000
2013-12-242689.002795.002660.002764.00562400015459150500
2013-12-202603.002665.002597.002641.0029297007689856100
2013-12-192660.002670.002596.002626.0035369009306921000
2013-12-182662.002692.002615.002639.0035702009450623400
2013-12-172680.002747.002612.002700.00657310017703801800
2013-12-162847.002856.002605.002649.00663940017955209700
2013-12-132941.002968.002850.002855.0033401009680764400
2013-12-122930.003000.002861.002937.00482790014143995900
2013-12-112931.003035.002852.002944.00805730023799846800
2013-12-103155.003175.003040.003045.00897830027878960000
2013-12-093005.003230.002931.003225.001502000046185846700
2013-12-063005.003035.002879.002932.001094540032157416100
2013-12-052979.003285.002960.003045.002712480084568424800
2013-12-042801.002994.002792.002962.001385560040211573300
2013-12-032841.002998.002810.002831.001555860045251600300
2013-12-022735.002885.002727.002885.00755930021298961900
2013-11-292674.002768.002672.002751.00487840013291050700
2013-11-282713.002745.002656.002696.00591660015993347200
2013-11-272813.002832.002670.002706.00866860023949409300
2013-11-262770.002882.002700.002859.001609750045153131400
2013-11-252795.002805.002686.002800.001287880035306268100
2013-11-222850.002913.002625.002715.002514140069339829600
2013-11-212571.002805.002561.002780.002458360065812415600
2013-11-202573.002627.002520.002566.002027010052106309100
2013-11-192634.002736.002538.002558.003585750094380483000
2013-11-182319.002764.002306.002638.0049509400131379837700
2013-11-152184.002264.002141.002264.00572440012629574400
2013-11-141848.001885.001827.001864.007590001408889900
2013-11-131761.001809.001726.001808.00488700869409600
2013-11-121702.001773.001694.001763.00406400709941500
2013-11-111769.001788.001713.001715.00355600620011800
2013-11-081742.001763.001730.001745.00339500591338100
2013-11-071740.001797.001738.001778.00382700677722600
2013-11-061765.001765.001710.001725.00279300483916200
2013-11-051742.001771.001722.001754.00315700552048600
2013-11-011810.001838.001719.001753.00445400786000000
2013-10-311860.001860.001780.001785.005853001061564700
2013-10-301871.001894.001848.001883.005906001102327300
2013-10-291900.001907.001847.001851.00312800584602700
2013-10-281914.001928.001890.001900.00246500469948600
2013-10-251950.001950.001885.001892.00317000605140800
2013-10-241900.001961.001890.001951.00388800752551200
2013-10-232007.002014.001903.001913.008861001729791600
2013-10-222040.002047.001955.001986.0011357002261832100
2013-10-211903.002059.001885.002058.0015968003159892600
2013-10-181861.001910.001861.001882.00441000829457300
2013-10-171918.001929.001843.001850.00445700839852100
2013-10-161849.001930.001841.001878.007920001493351400
2013-10-151897.001908.001847.001855.006851001286494200
2013-10-111956.001969.001862.001892.0023830004539786600
2013-10-101686.001944.001684.001940.0052873009931949600
2013-10-091610.001687.001608.001669.00341000564518500
2013-10-081609.001670.001602.001640.00379200617866900
2013-10-071710.001727.001634.001637.007246001208029500
2013-10-041767.001767.001702.001751.00379200659877300
2013-10-031753.001785.001733.001746.00324900570380700
2013-10-021817.001846.001729.001767.009539001693041500
2013-10-011879.001899.001829.001835.006417001194852300
2013-09-301937.001937.001872.001887.007244001378553700
2013-09-271850.001945.001837.001937.0010668002023347100
2013-09-261815.001836.001725.001829.00392900704791900
2013-09-25375500.00376000.00361000.00363000.002432889905000
2013-09-24361500.00373500.00358500.00373000.002673979802500
2013-09-20363000.00365500.00361000.00362000.001381500263500
2013-09-19372000.00374000.00362000.00364500.0029901094502000
2013-09-18360500.00370500.00360000.00368500.002329850826000

   ※ 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