[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 
2017-05-26865.00940.00848.00930.0022339002013806200
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
2016-09-15310.00312.00305.00306.0017780054696000
2016-09-14312.00313.00309.00310.0012830039880000
2016-09-13316.00316.00313.00314.0013990043875700
2016-09-12314.00318.00312.00314.0017500054899100
2016-09-09315.00320.00312.00315.0028740090676000
2016-09-08323.00323.00309.00312.00357000112219300
2016-09-07316.00323.00314.00317.0027820088338600
2016-09-06317.00320.00316.00317.0013150041783100
2016-09-05315.00318.00309.00315.0025470079653600
2016-09-02313.00329.00309.00316.00568400180559400
2016-09-01314.00317.00313.00313.0010110031842700
2016-08-31311.00319.00309.00318.0016650052257800
2016-08-30311.00312.00308.00310.0011530035689500
2016-08-29313.00314.00308.00309.0016780052082800
2016-08-26318.00338.00311.00311.00740200239029400
2016-08-25313.00314.00308.00310.0015560048208500
2016-08-24314.00315.00310.00312.0011820036855000
2016-08-23312.00319.00312.00314.0011310035692600
2016-08-22319.00320.00312.00312.0014830046754200
2016-08-19311.00320.00311.00312.0015540048900800
2016-08-18302.00338.00301.00311.00694700221600900
2016-08-17319.00319.00304.00306.0027840086377100
2016-08-16316.00323.00316.00318.0021470068482000
2016-08-15332.00333.00320.00323.00340900111076600
2016-08-12345.00350.00340.00343.0010060034722400
2016-08-10339.00350.00336.00344.0016680057135400
2016-08-09339.00342.00337.00342.009010030568900
2016-08-08346.00346.00336.00337.009420032068500
2016-08-05344.00345.00338.00341.0013170044901700
2016-08-04343.00346.00338.00342.0014960051058600
2016-08-03338.00346.00337.00337.0012950043980200
2016-08-02344.00352.00343.00345.0016410057019000
2016-08-01329.00348.00329.00339.0019500065761300
2016-07-29342.00348.00335.00344.00317200107611900
2016-07-28366.00366.00341.00343.0028100098711400
2016-07-27376.00391.00356.00358.00607400224594500
2016-07-26338.00375.00338.00372.00655800236408200
2016-07-25341.00346.00337.00338.0016700056960900
2016-07-22356.00360.00340.00342.00337400117202400
2016-07-21360.00371.00358.00360.0021620078594200
2016-07-20372.00372.00353.00358.0025280091433400
2016-07-19362.00388.00362.00373.00356300133241100
2016-07-15385.00388.00362.00366.00541200201814900
2016-07-14390.00409.00387.00392.00390900154257400
2016-07-13401.00419.00385.00387.001003300402980800
2016-07-12405.00412.00387.00388.00605400239675600
2016-07-11421.00423.00393.00407.00834400339560100
2016-07-08445.00463.00403.00420.0041525001800727200
2016-07-07420.00423.00390.00398.001792100731962800
2016-07-06351.00374.00343.00370.0025370089766100
2016-07-05378.00380.00363.00366.00324000119768600
2016-07-04332.00390.00332.00374.00613700223827000
2016-07-01333.00339.00330.00336.0023200077586100
2016-06-30340.00344.00330.00331.00367100123312100
2016-06-29313.00336.00312.00333.00375700122664700
2016-06-28299.00315.00294.00312.0031390095467900
2016-06-27303.00310.00299.00305.00427900130735900
2016-06-24335.00336.00285.00301.00815600249780800
2016-06-23323.00328.00316.00328.0020050064645400
2016-06-22335.00337.00322.00329.0025020082180300
2016-06-21335.00345.00333.00337.0021280072079300
2016-06-20336.00348.00334.00345.0024070082303200
2016-06-17330.00337.00322.00332.0029600097215800
2016-06-16349.00353.00318.00322.00554900184060600
2016-06-15340.00356.00338.00353.00457800158341100
2016-06-14360.00373.00335.00339.00918300320928400
2016-06-13371.00375.00360.00368.00514600189385000
2016-06-10395.00398.00373.00381.00624800239282900
2016-06-09410.00419.00391.00393.00839600336565300
2016-06-08418.00434.00390.00413.001807900741949800
2016-06-07415.00453.00404.00423.0028825001245754500
2016-06-06371.00420.00357.00419.002461400976872200
2016-06-03347.00391.00343.00376.002602200965374000
2016-06-02359.00359.00332.00335.00944600323731500
2016-06-01400.00405.00356.00363.0033694001288335500
2016-05-31356.00388.00342.00388.0050098001871323600
2016-05-30307.00313.00306.00308.0013570041880400
2016-05-27306.00316.00306.00306.0018340056831500
2016-05-26305.00320.00304.00312.00410800128866200
2016-05-25312.00313.00305.00307.0013410041209200
2016-05-24319.00320.00307.00308.0031570098862600
2016-05-23301.00315.00297.00313.00647000198735000

   ※ 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