[3782 東証マザーズ] ディー・ディー・エス 日足 時系列データ

[3782 東証マザーズ] ディー・ディー・エス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22688.00696.00662.00673.00555800374927000
2017-09-21652.00692.00647.00691.00697300472408300
2017-09-20652.00656.00645.00646.00220700143322000
2017-09-19644.00677.00641.00653.00529700348028100
2017-09-15608.00635.00606.00635.00260600161547600
2017-09-14636.00639.00613.00614.00334900209109900
2017-09-13645.00646.00634.00640.00224500143831100
2017-09-12642.00645.00629.00635.00215900137290100
2017-09-11616.00634.00612.00625.00267600166704100
2017-09-08601.00613.00597.00604.00370300223507200
2017-09-07614.00620.00602.00604.00269100164364800
2017-09-06588.00620.00585.00613.00408600246649700
2017-09-05635.00642.00600.00608.00630900388714400
2017-09-04654.00658.00637.00638.00491100317126000
2017-09-01680.00680.00668.00668.00211700142583500
2017-08-31695.00696.00674.00681.00235600160716400
2017-08-30718.00718.00688.00688.00320100225728900
2017-08-29654.00723.00654.00702.00947300661371900
2017-08-28657.00663.00653.00661.00188300123849000
2017-08-25660.00665.00653.00658.00266700175622000
2017-08-24667.00674.00653.00660.00332500219908200
2017-08-23691.00696.00669.00676.00288000195700000
2017-08-22695.00697.00685.00687.00286000197079600
2017-08-21710.00710.00682.00686.00558100387537100
2017-08-18712.00742.00710.00719.00500000360993800
2017-08-17750.00770.00731.00742.001271700950597400
2017-08-16678.00755.00665.00755.0018981001364932600
2017-08-15650.00695.00644.00655.0018170001205979900
2017-08-14639.00666.00614.00614.0022087001392921500
2017-08-10762.00767.00748.00764.00409200309637200
2017-08-09791.00795.00766.00768.00354500274327600
2017-08-08800.00805.00789.00796.00295800235754400
2017-08-07778.00797.00778.00796.00270600214109100
2017-08-04765.00784.00752.00777.00374100288108600
2017-08-03800.00810.00772.00773.00458900358692100
2017-08-02790.00820.00772.00801.00884000703208700
2017-08-01823.00832.00786.00790.00797700642365300
2017-07-31844.00846.00828.00832.00409900341932300
2017-07-28847.00848.00842.00844.00291600246500000
2017-07-27848.00851.00843.00848.00201800171034900
2017-07-26856.00856.00844.00848.00260500220818300
2017-07-25845.00860.00844.00850.00197700168113900
2017-07-24849.00853.00844.00849.00263200223340000
2017-07-21855.00860.00850.00856.00352600300817800
2017-07-20860.00866.00852.00854.00316800271567000
2017-07-19855.00865.00853.00857.00221200190044900
2017-07-18857.00870.00848.00858.00503400430535200
2017-07-14870.00880.00860.00868.00460800399608300
2017-07-13886.00895.00880.00883.00299000264276000
2017-07-12894.00907.00887.00889.00587100525660800
2017-07-11908.00908.00890.00894.00325100290617200
2017-07-10899.00901.00893.00901.00317000284358400
2017-07-07890.00914.00888.00901.00376700339256200
2017-07-06905.00910.00895.00901.00293900264370300
2017-07-05890.00914.00884.00907.00515300464159400
2017-07-04927.00931.00888.00890.00701500635816700
2017-07-03945.00947.00926.00931.00571900535333400
2017-06-30922.00942.00913.00933.00536100495206500
2017-06-29952.00953.00918.00942.00929600869321400
2017-06-28999.001007.00958.00964.0014760001443866400
2017-06-27964.001017.00949.00990.0038569003800364100
2017-06-26940.00950.00925.00937.00721900675309000
2017-06-23913.00943.00900.00925.0020257001870725400
2017-06-22868.00905.00864.00883.0012353001099537400
2017-06-21859.00870.00846.00861.00561300482117000
2017-06-20847.00854.00832.00852.00479000404852900
2017-06-19838.00842.00830.00835.00464200387356200
2017-06-16827.00874.00826.00842.00903500765180700
2017-06-15861.00868.00823.00826.00775200648688300
2017-06-14876.00887.00850.00861.00760200658236000
2017-06-13883.00895.00881.00883.00429900380785300
2017-06-12914.00914.00894.00898.00442600399717100
2017-06-09898.00903.00880.00895.00612900546840600
2017-06-08912.00920.00896.00896.00545200492904500
2017-06-07919.00922.00905.00910.00491800448142500
2017-06-06909.00975.00904.00921.0018618001756472500
2017-06-05909.00918.00902.00908.00369100335182800
2017-06-02906.00920.00901.00917.00636500577882700
2017-06-01915.00924.00911.00915.00370000339001800
2017-05-31925.00932.00911.00915.00592900544098600
2017-05-30951.00951.00916.00943.00801400746812800
2017-05-29988.00989.00947.00953.0014834001435617400
2017-05-26865.00940.00848.00930.0022339002013806200
2017-05-25897.00907.00875.00880.0011394001010996300
2017-05-24927.00928.00898.00910.00884500804887400
2017-05-23942.00951.00930.00931.00550100514392300
2017-05-22958.00962.00947.00951.00481800459528900
2017-05-19938.00959.00935.00952.00707200669025100
2017-05-18908.00936.00904.00934.0011866001089585700
2017-05-17967.00975.00948.00953.00834300798120100
2017-05-16956.00989.00941.00967.0014291001382657900
2017-05-151069.001074.00962.00966.0028867002863118700
2017-05-121061.001105.001041.001046.0022323002406098500
2017-05-111069.001088.001041.001074.0012570001339067800
2017-05-101057.001107.001046.001063.0032524003513193500
2017-05-091047.001064.001016.001040.0021369002219815600
2017-05-08947.001060.00944.001049.0045403004593469600
2017-05-02930.00942.00922.00933.00797200741249400
2017-05-01909.00941.00900.00921.00770500711743900
2017-04-28940.00950.00920.00927.0013551001265431200
2017-04-27904.00934.00895.00928.0014087001294755500
2017-04-26920.00924.00890.00908.0013252001200925000
2017-04-25842.00906.00838.00895.0014559001280770400
2017-04-24895.00918.00838.00847.0017269001508778300
2017-04-21920.00947.00888.00902.0036932003383830900
2017-04-20879.00883.00855.00856.00822200713463100
2017-04-19870.00890.00866.00870.0017044001489331400
2017-04-18890.00929.00876.00898.0032312002915231700
2017-04-17805.00865.00805.00851.0024198002025220300
2017-04-14860.00885.00803.00820.0025488002142916900
2017-04-13879.00926.00837.00865.0042898003768444900
2017-04-12866.00876.00763.00856.0061150005074810800
2017-04-11940.00980.00894.00896.0038065003527629700
2017-04-101058.001086.00963.00967.0042451004312664500
2017-04-071144.001162.001034.001105.0033749003772731800
2017-04-061171.001185.001111.001174.0021980002516096000
2017-04-051160.001192.001100.001185.0021824002515485200
2017-04-041179.001186.001070.001141.0027515003122613300
2017-04-031194.001229.001155.001198.0029654003545848200
2017-03-311190.001237.001172.001234.0047421005743170600
2017-03-301190.001231.001135.001170.0057502006811046200
2017-03-291065.001167.001063.001161.0079299008936214100
2017-03-281017.001045.001004.001015.0012731001304239900
2017-03-271032.001053.001010.001025.0016945001742546600
2017-03-241075.001100.001003.001065.0038835004103725500
2017-03-231090.001105.001038.001099.0068204007338544900
2017-03-22915.001002.00914.00966.0053354005182525100
2017-03-21851.00967.00840.00945.0091280008303527900
2017-03-171069.001080.00825.00877.001570560014334323900
2017-03-161001.001125.00981.001026.001366920014314411800
2017-03-151340.001396.001000.001000.0062774007935200500
2017-03-141249.001300.001220.001300.0048977006155761400
2017-03-131135.001243.001132.001206.0063494007576465300
2017-03-101100.001157.001094.001129.0045649005166344600
2017-03-091074.001099.001028.001099.0045038004811897400
2017-03-08996.001089.00985.001080.0088867009311184100
2017-03-071009.001017.00931.00954.0039056003785803800
2017-03-061020.001047.00995.001019.0048721004988494300
2017-03-03930.00995.00920.00993.0043953004260301200
2017-03-02914.001020.00910.00936.001055390010215999700
2017-03-01857.00885.00832.00876.0027265002344133100
2017-02-28824.00865.00811.00865.0044996003794222300
2017-02-27797.00810.00767.00804.0026642002112017300
2017-02-24747.00794.00741.00783.0027415002124160700
2017-02-23740.00747.00719.00747.001218500894407800
2017-02-22705.00749.00705.00737.001256700919996400
2017-02-21730.00733.00711.00720.00914200657947300
2017-02-20765.00768.00725.00737.0018946001418197000
2017-02-17695.00742.00675.00735.0023819001689539300
2017-02-16760.00760.00704.00710.0021788001579838400
2017-02-15766.00802.00738.00758.0039881003069762900
2017-02-14733.00790.00720.00777.0050308003813468600
2017-02-13723.00747.00711.00720.0032728002381549000
2017-02-10681.00698.00635.00698.0039725002670593400
2017-02-09703.00737.00660.00679.0090372006333181700
2017-02-08659.00659.00659.00659.00260900171933100
2017-02-07560.00577.00548.00559.001268900714078400
2017-02-06548.00570.00542.00564.001550700867082200
2017-02-03505.00541.00497.00528.001048700544222400
2017-02-02520.00524.00495.00506.001131400575013400
2017-02-01517.00555.00512.00516.0019101001021788100
2017-01-31506.00578.00505.00527.0038802002107546500
2017-01-30479.00536.00476.00516.0026307001327242600
2017-01-27455.00473.00445.00472.001454200673398700
2017-01-26459.00467.00441.00455.001298900589049200
2017-01-25416.00462.00410.00444.002109400933930000
2017-01-24427.00428.00408.00408.00589500244372000
2017-01-23437.00448.00425.00433.00773600338229800
2017-01-20411.00452.00401.00431.001093600466108000
2017-01-19440.00447.00398.00411.001428200608967100
2017-01-18389.00429.00387.00429.001722800718291200
2017-01-17382.00406.00379.00396.00809700321597200
2017-01-16382.00389.00378.00378.0023500089743600
2017-01-13374.00383.00374.00380.0015710059401600
2017-01-12376.00384.00373.00379.0020800078547700
2017-01-11381.00386.00377.00377.0024920094735000
2017-01-10400.00404.00384.00386.00532900209982500
2017-01-06398.00406.00394.00398.00517900206993500
2017-01-05379.00399.00378.00398.00571900224630200
2017-01-04387.00393.00380.00381.00429300165784500
2016-12-30363.00376.00360.00374.0022450082904300
2016-12-29375.00376.00364.00366.0025830095488900
2016-12-28379.00379.00369.00376.00401200150650200
2016-12-27353.00373.00352.00370.00588900215006500
2016-12-26334.00365.00333.00361.00611500212961200
2016-12-22344.00347.00336.00340.00373800127233300
2016-12-21353.00363.00348.00348.00377800133471800
2016-12-20361.00363.00347.00353.00450000158582100
2016-12-19365.00373.00360.00361.00355700130209500
2016-12-16374.00383.00360.00364.00667500246473500
2016-12-15379.00405.00370.00375.00945500363590300
2016-12-14390.00397.00370.00380.001257800481393300
2016-12-13421.00429.00391.00396.0037423001536944500
2016-12-12412.00440.00381.00381.001598200648027600
2016-12-09386.00458.00352.00412.0081523003304306400
2016-12-08382.00382.00382.00382.001184000452288000
2016-12-07295.00304.00294.00302.0019450058035900
2016-12-06294.00299.00294.00295.0014740043621900
2016-12-05299.00300.00295.00295.0022140065597900
2016-12-02301.00303.00296.00297.0025730076925000
2016-12-01302.00302.00300.00301.0017830053688700
2016-11-30304.00304.00300.00302.0015770047614100
2016-11-29302.00303.00300.00300.009990030118600
2016-11-28303.00305.00301.00303.008320025201000
2016-11-25309.00310.00302.00302.0015740048073100
2016-11-24312.00312.00308.00310.0015940049372100
2016-11-22312.00331.00308.00312.00941100299590700
2016-11-21306.00306.00302.00304.0014620044345200
2016-11-18305.00305.00301.00303.005840017676000
2016-11-17302.00305.00300.00302.008990027179800
2016-11-16300.00302.00298.00302.0011020033046100
2016-11-15300.00301.00295.00297.0013550040304200
2016-11-14302.00310.00299.00299.0024240073574500
2016-11-11296.00298.00291.00293.0013300039255800
2016-11-10292.00296.00285.00293.0010940031833200
2016-11-09294.00296.00267.00277.0030470086059700
2016-11-08295.00295.00292.00292.005790017000200
2016-11-07292.00299.00292.00293.008110023899200
2016-11-04300.00301.00289.00292.0024620072612500
2016-11-02303.00304.00301.00301.0010210030842500
2016-11-01303.00306.00303.00305.007780023690700
2016-10-31306.00307.00302.00304.0012310037440400
2016-10-28309.00310.00306.00307.009590029478800
2016-10-27309.00310.00307.00307.007160022060000
2016-10-26312.00312.00308.00310.005920018314800
2016-10-25315.00315.00309.00309.009290028974100
2016-10-24309.00314.00309.00312.0012640039342700
2016-10-21309.00312.00308.00309.009400029126400
2016-10-20309.00312.00307.00307.0017190053184200
2016-10-19306.00309.00306.00307.007790023929900
2016-10-18307.00310.00306.00306.0012110037334800
2016-10-17313.00313.00306.00309.0010310031886500
2016-10-14305.00308.00303.00307.005420016574900
2016-10-13307.00309.00304.00305.007290022306400
2016-10-12307.00310.00306.00307.007120021863300
2016-10-11313.00313.00307.00308.0012070037270800
2016-10-07312.00313.00307.00310.008030024919200
2016-10-06306.00310.00306.00309.006830021072400
2016-10-05308.00309.00304.00306.009680029732200
2016-10-04311.00313.00306.00308.009310028817700
2016-10-03319.00320.00308.00312.0015720049295800
2016-09-30309.00319.00307.00317.0025100078336500
2016-09-29310.00310.00304.00306.0014800045455100
2016-09-28302.00306.00301.00302.0010770032641400
2016-09-27303.00303.00300.00303.0012760038458700
2016-09-26307.00310.00302.00302.0013550041361000
2016-09-23305.00309.00303.00305.0010790033002000
2016-09-21301.00307.00301.00306.009740029578700
2016-09-20300.00306.00298.00301.0026680080282400
2016-09-16307.00309.00303.00306.0014760045080100

   ※ 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