[3734 東証マザーズ] インテア・ホールディングス 日足 時系列データ

[3734 東証マザーズ] インテア・ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08351.00352.00344.00350.003830013391400
2016-12-07340.00351.00340.00350.008960031113500
2016-12-06340.00342.00335.00338.00227007692800
2016-12-05337.00339.00334.00339.00233007849600
2016-12-02342.00345.00335.00337.007080024080100
2016-12-01348.00350.00340.00345.005070017552700
2016-11-30334.00346.00334.00345.0012260041669600
2016-11-29325.00334.00325.00333.0015130049947600
2016-11-28321.00326.00321.00323.009020029133000
2016-11-25320.00324.00320.00324.0010610034181900
2016-11-24323.00323.00319.00321.007730024840800
2016-11-22314.00318.00313.00318.007800024677300
2016-11-21310.00315.00309.00315.0016900052711000
2016-11-18313.00314.00308.00310.008160025320400
2016-11-17305.00309.00301.00307.0011830036048700
2016-11-16298.00303.00296.00303.0021420064400400
2016-11-15305.00309.00295.00298.00480200143925000
2016-11-14263.00270.00263.00270.0093002497100
2016-11-11261.00266.00261.00265.0087002292700
2016-11-10262.00270.00261.00263.00187004918600
2016-11-09260.00262.00249.00257.00294007423600
2016-11-08255.00260.00255.00260.0046001191100
2016-11-07255.00258.00253.00255.0070001784000
2016-11-04262.00266.00249.00256.00302007741100
2016-11-02269.00270.00261.00262.00256006772000
2016-11-01273.00273.00268.00269.0081002184700
2016-10-31272.00274.00271.00272.0075002045900
2016-10-28274.00274.00270.00272.0091002463600
2016-10-27273.00274.00271.00271.003300901100
2016-10-26270.00273.00270.00271.0068001839600
2016-10-25273.00273.00269.00269.0083002244200
2016-10-24274.00274.00267.00268.00155004175000
2016-10-21274.00275.00271.00272.0092002516600
2016-10-20275.00276.00271.00271.0073001999100
2016-10-19272.00272.00265.00271.00275007364800
2016-10-18275.00275.00267.00271.00113003065500
2016-10-17265.00277.00265.00274.00325008934400
2016-10-14267.00267.00263.00265.00119003151900
2016-10-13276.00276.00266.00270.00166004461000
2016-10-12273.00276.00269.00273.0062001677000
2016-10-11272.00281.00272.00273.0060001639600
2016-10-07272.00274.00271.00272.00110002996900
2016-10-06273.00284.00271.00273.00196005419100
2016-10-05277.00277.00267.00273.00123003357400
2016-10-04278.00286.00272.00272.00302008383500
2016-10-03266.00278.00266.00275.003820010431400
2016-09-30265.00270.00262.00266.00128003386200
2016-09-29266.00268.00262.00268.0059001561700
2016-09-28264.00267.00262.00262.00176004682900
2016-09-27263.00272.00263.00264.00103002725100
2016-09-26273.00274.00263.00265.00356009475300
2016-09-23266.00274.00265.00271.00142003846000
2016-09-21263.00271.00263.00270.00121003229000
2016-09-20260.00263.00260.00263.0089002324200
2016-09-16260.00260.00255.00259.00105002698200
2016-09-15257.00260.00256.00260.0076001953600
2016-09-14260.00262.00257.00258.00238006178000
2016-09-13257.00261.00255.00257.00230005933700
2016-09-12260.00261.00257.00259.0079002042800
2016-09-09263.00263.00258.00260.0058001511200
2016-09-08259.00260.00257.00260.002800723200
2016-09-07263.00263.00257.00259.00105002717300
2016-09-06258.00264.00257.00261.0076001977300
2016-09-05266.00266.00258.00260.0098002562500
2016-09-02265.00266.00258.00258.00177004615600
2016-09-01266.00270.00262.00265.00130003452200
2016-08-31269.00271.00262.00266.00327008683900
2016-08-30255.00305.00255.00271.0028140079495900
2016-08-29254.00257.00250.00254.00211005332000
2016-08-26254.00259.00253.00254.00182004636100
2016-08-25261.00263.00253.00253.00320008189500
2016-08-24263.00266.00262.00262.0049001290400
2016-08-23262.00273.00261.00264.0067001777200
2016-08-22263.00263.00260.00262.0066001729100
2016-08-19269.00270.00256.00261.00232006076800
2016-08-18273.00277.00269.00269.00133003614200
2016-08-17279.00282.00271.00278.0094002607500
2016-08-16276.00280.00274.00280.00171004728800
2016-08-15272.00274.00269.00274.0090002444100
2016-08-12275.00275.00266.00269.00270007353900
2016-08-10298.00298.00266.00283.007640021160600
2016-08-09304.00306.00301.00302.0075002280700
2016-08-08306.00309.00304.00304.003000920600
2016-08-05301.00307.00301.00306.00167005058300
2016-08-04305.00314.00303.00308.0043001322000
2016-08-03310.00313.00300.00310.00186005638300
2016-08-02308.00315.00300.00310.00204006252200
2016-08-01315.00325.00305.00311.00172005401400
2016-07-29323.00328.00300.00315.005760018302500
2016-07-28296.00321.00291.00317.008780026865200
2016-07-27304.00309.00296.00296.00285008545700
2016-07-26315.00315.00303.00304.00216006692300
2016-07-25320.00325.00311.00312.00264008422200
2016-07-22303.00319.00302.00314.006720021080800
2016-07-21303.00303.00294.00303.00164004916400
2016-07-20308.00308.00295.00296.00130003917900
2016-07-19301.00306.00290.00302.00338009947100
2016-07-15306.00307.00286.00297.00293008748800
2016-07-14292.00311.00292.00299.006080018454600
2016-07-13288.00295.00285.00292.00138003986700
2016-07-12292.00293.00274.00280.004280012063000
2016-07-11295.00295.00282.00284.00221006341300
2016-07-08300.00303.00283.00285.00185005361500
2016-07-07300.00315.00277.00299.008070023437700
2016-07-06308.00308.00294.00305.00323009680600
2016-07-05309.00317.00305.00308.005880018279200
2016-07-04307.00335.00295.00317.0030270095679900
2016-07-01284.00318.00280.00297.0018600054993600
2016-06-30283.00283.00278.00280.00139003916800
2016-06-29282.00283.00266.00274.00274007580600
2016-06-28265.00281.00265.00277.0080002183200
2016-06-27260.00290.00259.00277.005370014805900
2016-06-24294.00294.00240.00255.008680022658800
2016-06-23273.00308.00273.00280.0022910066459500
2016-06-22278.00282.00258.00273.00343009279800
2016-06-21267.00287.00262.00279.0010120028174800
2016-06-20264.00267.00260.00262.0056001476900
2016-06-17248.00266.00248.00258.00149003822900
2016-06-16254.00265.00252.00256.00157004053600
2016-06-15246.00258.00241.00254.00321007954500
2016-06-14255.00261.00242.00255.005530013935700
2016-06-13259.00264.00250.00255.00339008697000
2016-06-10261.00262.00260.00260.0042001094700
2016-06-09263.00264.00258.00261.0076001977400
2016-06-08259.00265.00256.00261.00100002595500
2016-06-07265.00265.00259.00259.0044001145500
2016-06-06264.00264.00260.00261.003800992600
2016-06-03268.00268.00260.00262.00137003615000
2016-06-02272.00272.00259.00260.00196005144700
2016-06-01265.00272.00265.00272.00191005139400
2016-05-31268.00270.00264.00268.0089002379700
2016-05-30260.00268.00258.00268.00156004068600
2016-05-27258.00264.00250.00264.00367009358600
2016-05-26268.00268.00259.00260.00136003571300
2016-05-25265.00270.00264.00265.00115003059200
2016-05-24270.00275.00255.00263.003960010487800
2016-05-23274.00286.00270.00276.006380017654300
2016-05-20268.00277.00265.00274.00339009216700
2016-05-19260.00267.00258.00261.0089002319900
2016-05-18273.00279.00250.00260.004740012511100
2016-05-17274.00281.00271.00272.00178004903200
2016-05-16274.00285.00269.00274.004360012122100
2016-05-13271.00288.00260.00274.008380023318900
2016-05-12277.00294.00270.00271.0014730041151100
2016-05-11251.00270.00251.00266.009810025506300
2016-05-10245.00252.00245.00250.00240005945700
2016-05-09251.00254.00245.00245.00148003672900
2016-05-06245.00245.00239.00245.002900701800
2016-05-02244.00244.00235.00242.00123002955300
2016-04-28250.00255.00235.00245.00361008817900
2016-04-27250.00255.00242.00247.00383009452900
2016-04-26261.00262.00246.00250.00388009783300
2016-04-25259.00278.00256.00262.007240019178600
2016-04-22252.00261.00250.00259.00295007570300
2016-04-21250.00257.00249.00252.00273006882200
2016-04-20247.00250.00242.00250.00253006250500
2016-04-19247.00251.00245.00247.00207005141100
2016-04-18255.00255.00240.00245.005870014502000
2016-04-15261.00263.00253.00258.00174004480600
2016-04-14263.00265.00256.00256.00184004759500
2016-04-13259.00263.00256.00262.00210005449700
2016-04-12253.00259.00249.00255.00214005438000
2016-04-11245.00247.00242.00245.0092002252600
2016-04-08233.00250.00233.00245.00180004401200
2016-04-07236.00240.00236.00239.00106002522700
2016-04-06240.00250.00227.00242.005680013330500
2016-04-05259.00259.00240.00245.006590016411900
2016-04-04260.00268.00256.00260.00227005935700
2016-04-01273.00274.00263.00263.00228006082100
2016-03-31274.00278.00264.00274.00194005225200
2016-03-30265.00272.00259.00267.00349009286300
2016-03-29260.00264.00260.00261.00132003453700
2016-03-28264.00264.00257.00260.00155004030500
2016-03-25259.00270.00259.00261.00283007436900
2016-03-24267.00267.00255.00256.005220013583300
2016-03-23279.00279.00266.00267.00264007111700
2016-03-22285.00305.00271.00272.0019000054651800
2016-03-18263.00279.00259.00278.007180019587100
2016-03-17249.00281.00249.00258.0011910031764200
2016-03-16254.00258.00246.00252.00261006563900
2016-03-15254.00264.00250.00250.00311007924100
2016-03-14264.00268.00246.00253.005500014032300
2016-03-11266.00270.00255.00261.00287007509900
2016-03-10263.00271.00260.00265.00335008897000
2016-03-09273.00277.00260.00277.00338009027100
2016-03-08282.00290.00263.00267.008530023778000
2016-03-07250.00285.00244.00262.0013940036417900
2016-03-04285.00285.00244.00246.0017730047085500
2016-03-03293.00300.00272.00286.0020270058418600
2016-03-02262.00298.00262.00278.0033780093608400
2016-03-01230.00299.00229.00274.00897300240312300
2016-02-29219.00223.00216.00223.00132002896900
2016-02-26231.00231.00216.00219.00112002499200
2016-02-25219.00223.00210.00218.00322006901400
2016-02-24220.00231.00220.00224.0065001442500
2016-02-23231.00235.00220.00227.00129002970400
2016-02-22214.00233.00214.00231.00188004172500
2016-02-19214.00226.00214.00218.0090001971500
2016-02-18214.00230.00214.00216.00189004196100
2016-02-17212.00215.00208.00213.0050001053200
2016-02-16206.00217.00206.00212.00128002742900
2016-02-15210.00220.00200.00211.00400008416600
2016-02-12196.00200.00189.00200.00419008124900
2016-02-10202.00218.00198.00210.00300006125500
2016-02-09212.00213.00200.00202.00194003945100
2016-02-08205.00220.00202.00216.00346007199800
2016-02-05206.00208.00204.00205.00143002938500
2016-02-04209.00223.00209.00211.00113002398400
2016-02-03217.00225.00205.00211.00302006379900
2016-02-02217.00229.00213.00220.00239005313000
2016-02-01211.00225.00211.00224.00267005900200
2016-01-29212.00213.00205.00207.00207004319300
2016-01-28214.00223.00213.00213.00127002758600
2016-01-27216.00222.00210.00219.00168003606900
2016-01-26216.00217.00211.00216.00107002299100
2016-01-25211.00216.00210.00213.00179003787200
2016-01-22203.00212.00203.00209.00118002433300
2016-01-21207.00215.00201.00201.00358007383100
2016-01-20221.00224.00203.00211.00356007495800
2016-01-19222.00224.00212.00219.007550016351400
2016-01-18228.00232.00222.00226.00152003427800
2016-01-15237.00240.00231.00232.00181004221100
2016-01-14239.00239.00231.00232.00263006194900
2016-01-13240.00244.00229.00242.004580010818500
2016-01-12254.00254.00236.00242.00370009147600
2016-01-08258.00262.00254.00260.00127003268900
2016-01-07263.00266.00260.00263.0070001836300
2016-01-06262.00270.00262.00263.00208005518700
2016-01-05265.00268.00255.00268.00115003028900
2016-01-04260.00268.00254.00266.0099002581500
2015-12-30250.00260.00250.00260.0099002530300
2015-12-29258.00258.00249.00249.00243006164800
2015-12-28242.00263.00242.00251.00216005410300
2015-12-25250.00251.00231.00245.007390017734900
2015-12-24255.00265.00242.00244.00307007869100
2015-12-22261.00263.00256.00259.00212005516100
2015-12-21265.00270.00264.00265.00125003321600
2015-12-18272.00272.00264.00265.00198005288900
2015-12-17277.00277.00267.00270.00132003565100
2015-12-16274.00278.00267.00267.00304008194200
2015-12-15270.00276.00266.00273.00140003779900
2015-12-14275.00278.00264.00278.00126003440700
2015-12-11277.00283.00277.00281.0055001535700
2015-12-10281.00281.00276.00280.0076002122600
2015-12-09283.00285.00280.00281.0041001155100
2015-12-08285.00286.00279.00283.00244006936500
2015-12-07284.00290.00279.00279.00213006038200
2015-12-04273.00279.00270.00279.0084002298100
2015-12-03274.00276.00273.00275.0099002715200
2015-12-02275.00280.00270.00275.00149004082000

   ※ 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