[3742 東証マザーズ] ITbook 日足 時系列データ

[3742 東証マザーズ] ITbook (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17512.00522.00512.00518.006810035187500
2017-11-16512.00523.00512.00512.005620029097900
2017-11-15526.00526.00509.00509.0013850071728900
2017-11-14530.00531.00515.00516.0013910072466100
2017-11-13541.00541.00528.00532.005950031846400
2017-11-10534.00543.00531.00543.009120048975400
2017-11-09544.00546.00527.00535.0012560067670000
2017-11-08543.00546.00541.00541.007370039994500
2017-11-07545.00546.00540.00543.006780036774800
2017-11-06545.00552.00539.00544.0014960081331300
2017-11-02544.00546.00533.00535.009450050769500
2017-11-01547.00549.00542.00545.009460051538400
2017-10-31543.00546.00543.00545.005250028567400
2017-10-30549.00552.00540.00546.0011990065573000
2017-10-27529.00538.00523.00538.0012260065178500
2017-10-26530.00540.00523.00523.0013170069735800
2017-10-25534.00539.00525.00529.0012870068463000
2017-10-24546.00556.00530.00534.00322400173937000
2017-10-23559.00584.00540.00550.001684400944849300
2017-10-20512.00515.00509.00510.006270032066200
2017-10-19518.00521.00513.00513.006330032695500
2017-10-18520.00525.00518.00518.004730024612500
2017-10-17521.00524.00519.00521.003810019842800
2017-10-16526.00527.00516.00523.008350043650500
2017-10-13522.00533.00520.00526.007790040924000
2017-10-12519.00524.00517.00521.005970031015800
2017-10-11520.00527.00516.00518.007600039659500
2017-10-10518.00522.00517.00518.004420022962800
2017-10-06514.00520.00514.00519.003830019786900
2017-10-05522.00522.00513.00517.004250021929300
2017-10-04525.00525.00515.00517.007300037882300
2017-10-03528.00530.00522.00525.003110016316600
2017-10-02528.00534.00522.00528.006620034892800
2017-09-29516.00524.00513.00523.006710034836900
2017-09-28513.00525.00511.00516.007340038068100
2017-09-27505.00517.00505.00513.006480033106700
2017-09-26516.00517.00504.00509.005850029871800
2017-09-25514.00527.00513.00515.008930046250000
2017-09-22522.00524.00504.00517.0014120072717100
2017-09-21560.00563.00517.00524.00529800287785300
2017-09-20508.00508.00498.00506.005450027443600
2017-09-19500.00510.00500.00501.006900034775400
2017-09-15482.00498.00482.00493.006600032392900
2017-09-14498.00502.00489.00490.0010790053393800
2017-09-13502.00510.00501.00501.008800044345200
2017-09-12499.00514.00499.00503.009000045527700
2017-09-11486.00509.00486.00496.008940044621600
2017-09-08485.00499.00480.00486.0011670056919700
2017-09-07498.00504.00490.00490.008260040948900
2017-09-06478.00504.00475.00501.0010070049228700
2017-09-05516.00521.00485.00492.00246500122826200
2017-09-04526.00528.00511.00518.009920051468400
2017-09-01538.00543.00531.00531.005690030463500
2017-08-31542.00549.00534.00539.005880031868600
2017-08-30566.00568.00544.00545.0010430057652400
2017-08-29565.00566.00553.00560.0010570059226900
2017-08-28549.00576.00544.00570.00239900135477300
2017-08-25540.00553.00536.00545.009960054105000
2017-08-24521.00547.00521.00544.0012510067329600
2017-08-23520.00529.00520.00527.004910025768800
2017-08-22515.00526.00515.00520.007120037088800
2017-08-21525.00527.00511.00514.006980036056400
2017-08-18512.00525.00512.00524.008260042821500
2017-08-17529.00530.00522.00525.004730024881700
2017-08-16513.00534.00513.00529.0011970063156500
2017-08-15519.00522.00506.00513.0018150092777900
2017-08-14497.00535.00491.00535.00236900121708200
2017-08-10517.00522.00511.00516.008840045571400
2017-08-09531.00531.00512.00522.009980051779700
2017-08-08530.00539.00522.00530.0012540066261700
2017-08-07536.00540.00526.00527.009430050085600
2017-08-04532.00546.00532.00538.007140038502300
2017-08-03545.00552.00526.00534.0015760084519200
2017-08-02524.00565.00523.00551.00311500170150100
2017-08-01544.00545.00516.00516.00232100122505700
2017-07-31549.00557.00525.00541.00277900150727200
2017-07-28581.00583.00567.00569.00201400115677600
2017-07-27586.00588.00582.00584.0010160059325900
2017-07-26588.00593.00582.00587.009550055916400
2017-07-25586.00593.00586.00587.004390025825200
2017-07-24590.00592.00585.00591.008900052331300
2017-07-21587.00593.00587.00590.006100035903800
2017-07-20588.00594.00586.00590.009050053324200
2017-07-19596.00599.00586.00596.0010570062654800
2017-07-18597.00599.00591.00597.008850052554800
2017-07-14596.00599.00593.00597.007710045901900
2017-07-13605.00607.00593.00599.0013080078531300
2017-07-12599.00607.00596.00604.0011090066717200
2017-07-11599.00605.00597.00597.0011810070832000
2017-07-10603.00608.00598.00603.008570051524800
2017-07-07597.00606.00597.00604.009000054024800
2017-07-06609.00609.00596.00604.0012700076371200
2017-07-05602.00608.00593.00607.00259200155482200
2017-07-04616.00618.00604.00611.00200100122102700
2017-07-03622.00625.00613.00615.0011470070825800
2017-06-30611.00623.00606.00623.00191100117562900
2017-06-29613.00629.00613.00621.0014980092892600
2017-06-28626.00627.00610.00615.00181500112030000
2017-06-27621.00630.00616.00630.00161200100452800
2017-06-26606.00624.00606.00622.00208400128521500
2017-06-23626.00626.00603.00608.00283600173398100
2017-06-22621.00635.00621.00621.00228000142194200
2017-06-21635.00640.00620.00629.00387700242610000
2017-06-20655.00665.00630.00641.00596400384848400
2017-06-19628.00668.00626.00665.00693100449947500
2017-06-16637.00637.00616.00626.00315400197022200
2017-06-15661.00663.00615.00622.001018400649009600
2017-06-14604.00649.00601.00641.001264800797139200
2017-06-13575.00602.00572.00597.00344700203932000
2017-06-12575.00578.00564.00570.00192600110098500
2017-06-09575.00578.00567.00572.00187700107424500
2017-06-08577.00585.00568.00568.00200900115804300
2017-06-07574.00588.00570.00570.00259200149876100
2017-06-06595.00595.00574.00574.00272000158301900
2017-06-05598.00610.00588.00593.00252300150858400
2017-06-02615.00618.00596.00598.00334800202356300
2017-06-01609.00618.00607.00611.00187500114534600
2017-05-31598.00613.00595.00606.00222500134653900
2017-05-30610.00620.00595.00600.00279000168502700
2017-05-29614.00624.00608.00610.00275500169667100
2017-05-26640.00640.00606.00618.00473600292798400
2017-05-25671.00672.00588.00637.00769700492335400
2017-05-24682.00685.00662.00669.00652400438101800
2017-05-23656.00692.00651.00674.0017926001212766400
2017-05-22650.00653.00632.00650.00352600226440100
2017-05-19657.00668.00635.00637.00754700492674600
2017-05-18642.00673.00624.00648.001270900829348600
2017-05-17592.00688.00589.00651.0038422002501921800
2017-05-16613.00618.00592.00592.001179100710380100
2017-05-15549.00574.00535.00565.00520500290653900
2017-05-12545.00550.00538.00550.0016620090364400
2017-05-11551.00568.00549.00550.00308600172247300
2017-05-10555.00559.00538.00545.00215300118095200
2017-05-09562.00566.00552.00557.00265000147812100
2017-05-08546.00557.00534.00555.00369900201703700
2017-05-02523.00532.00523.00529.0017610093018800
2017-05-01526.00534.00521.00523.00232600122286200
2017-04-28529.00534.00520.00521.00205700108290200
2017-04-27522.00540.00518.00538.00355300188434300
2017-04-26526.00530.00516.00519.00257900134538600
2017-04-25510.00525.00502.00510.00344800176632800
2017-04-24555.00555.00509.00509.00330000174797900
2017-04-21545.00557.00525.00529.00606000324949000
2017-04-20509.00575.00509.00557.0024201001335279300
2017-04-19489.00510.00487.00506.00351200175720500
2017-04-18515.00519.00490.00491.00405800203377700
2017-04-17484.00510.00481.00500.00277900138320200
2017-04-14494.00514.00485.00488.00503100249890000
2017-04-13487.00520.00484.00514.00826200414763400
2017-04-12490.00494.00468.00475.00752600361333700
2017-04-11533.00535.00509.00520.00441200228259000
2017-04-10549.00554.00534.00536.00591200320966000
2017-04-07520.00581.00520.00568.0022379001254036300
2017-04-06538.00543.00513.00517.00348900183457300
2017-04-05544.00558.00531.00548.00504000274441500
2017-04-04569.00572.00533.00542.00660000362177400
2017-04-03612.00615.00561.00570.00805900467204000
2017-03-31640.00644.00615.00619.00526000329930400
2017-03-30661.00663.00610.00616.00742800474017300
2017-03-29646.00680.00646.00660.001039200690741700
2017-03-28609.00661.00606.00647.0020866001341590600
2017-03-27612.00619.00588.00596.00608900364301400
2017-03-24636.00636.00605.00612.00641000394736000
2017-03-23630.00648.00628.00629.00817600519680800
2017-03-22624.00677.00618.00626.0020954001357406200
2017-03-21669.00669.00635.00637.001150400747912400
2017-03-17735.00744.00656.00671.0029760002074231900
2017-03-16681.00728.00681.00721.0048566003434873300
2017-03-15735.00768.00649.00666.0052038003706526400
2017-03-14765.00828.00743.00750.0093577007308228200
2017-03-13735.00797.00717.00795.0078823005916862600
2017-03-10690.00715.00667.00700.0078475005424561900
2017-03-09615.00667.00610.00656.0076873004957650500
2017-03-08611.00656.00580.00597.0073175004537739000
2017-03-07640.00675.00590.00609.0097697006222590000
2017-03-06560.00630.00555.00630.0064163003942353500
2017-03-03499.00534.00491.00530.001438400742296500
2017-03-02477.00500.00468.00500.00581300283683100
2017-03-01474.00477.00464.00469.009310043654600
2017-02-28465.00477.00465.00470.0013310062643400
2017-02-27472.00475.00465.00465.007570035395400
2017-02-24478.00482.00471.00472.0011320053892900
2017-02-23477.00487.00472.00479.0014170067919600
2017-02-22490.00490.00471.00477.00217600104549900
2017-02-21471.00489.00469.00489.00316400151592000
2017-02-20460.00469.00458.00465.0012590058384500
2017-02-17456.00464.00453.00458.0013030059912900
2017-02-16455.00462.00452.00458.0018970086508600
2017-02-15460.00465.00456.00457.0015750072436800
2017-02-14456.00470.00452.00461.00805900370633800
2017-02-13490.00506.00490.00506.00433100215817800
2017-02-10499.00499.00473.00489.00514600251825100
2017-02-09470.00515.00468.00486.001533000754078000
2017-02-08467.00467.00457.00462.0018780086953600
2017-02-07442.00456.00438.00456.00227700102255900
2017-02-06437.00439.00430.00439.007270031535600
2017-02-03433.00440.00431.00432.007110030847300
2017-02-02443.00444.00431.00431.0011570050648800
2017-02-01436.00441.00432.00435.0011160048576300
2017-01-31440.00444.00435.00435.0012940056893400
2017-01-30442.00448.00438.00442.009970043950800
2017-01-27459.00460.00440.00442.0014560065002100
2017-01-26470.00477.00452.00454.00281900130416200
2017-01-25440.00470.00435.00465.00491100224114700
2017-01-24442.00446.00430.00440.0016820073615700
2017-01-23419.00437.00417.00434.0010780045955900
2017-01-20417.00424.00415.00416.0010000041771300
2017-01-19433.00435.00419.00419.0015080064212500
2017-01-18425.00433.00422.00425.0013800058748100
2017-01-17450.00451.00431.00431.0021680095369200
2017-01-16444.00464.00443.00445.00228100102836600
2017-01-13445.00458.00442.00444.00244600109746500
2017-01-12452.00464.00436.00449.00534700240071400
2017-01-11502.00502.00468.00468.00562900272867700
2017-01-10466.00512.00465.00490.001767800870981100
2017-01-06456.00539.00455.00461.0043296002138864800
2017-01-05411.00480.00411.00480.0032050001475730800
2017-01-04395.00410.00391.00400.00280500112717000
2016-12-30390.00393.00387.00389.0010730041822700
2016-12-29384.00391.00381.00391.008250031719400
2016-12-28387.00393.00386.00386.0012300047856300
2016-12-27375.00394.00375.00385.0024640095316800
2016-12-26374.00407.00371.00375.00399300152030500
2016-12-22382.00382.00375.00376.0011480043438600
2016-12-21388.00392.00381.00383.0014120054456700
2016-12-20391.00393.00382.00386.0012920050006200
2016-12-19393.00397.00387.00391.0014240055826200
2016-12-16383.00398.00380.00389.0023470091027800
2016-12-15392.00393.00378.00380.0015680060320400
2016-12-14382.00395.00380.00386.0021560083412300
2016-12-13378.00381.00377.00379.007430028120000
2016-12-12380.00386.00377.00378.009030034371300
2016-12-09374.00385.00373.00380.0015980060530000
2016-12-08375.00377.00371.00375.0010030037571600
2016-12-07369.00372.00368.00371.008520031519100
2016-12-06373.00374.00369.00369.006550024319600
2016-12-05376.00376.00371.00371.006770025243900
2016-12-02376.00378.00370.00373.009040033681500
2016-12-01383.00384.00373.00375.0011080041883100
2016-11-30374.00385.00374.00382.0013330050651200
2016-11-29371.00378.00370.00375.007990029925000
2016-11-28370.00373.00368.00369.007810028860700
2016-11-25375.00380.00369.00370.0013770051387200
2016-11-24376.00377.00372.00372.006480024220400
2016-11-22378.00379.00372.00374.009830036894000
2016-11-21378.00383.00375.00379.006900026159000
2016-11-18383.00384.00376.00378.009550036280600
2016-11-17385.00385.00376.00382.007660029115500
2016-11-16386.00390.00381.00384.007270028063600
2016-11-15379.00393.00367.00386.0021710082723300

   ※ 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