[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 
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
2016-05-20286.00293.00286.00293.0010100029278300
2016-05-19284.00292.00284.00286.0014970042991100
2016-05-18289.00292.00284.00287.0028210081339700
2016-05-17290.00297.00289.00294.0012080035372700
2016-05-16294.00296.00290.00291.0014110041250200
2016-05-13297.00301.00291.00296.0015870046844800
2016-05-12306.00306.00295.00295.0014400043131100
2016-05-11305.00308.00302.00306.008680026421600
2016-05-10299.00309.00297.00305.0021660065902200
2016-05-09294.00298.00293.00296.007470022082500
2016-05-06290.00293.00288.00290.009460027458700
2016-05-02291.00292.00287.00288.0021650062660500
2016-04-28298.00303.00293.00296.0020320060460800
2016-04-27298.00303.00295.00300.0019020056788000
2016-04-26308.00309.00296.00300.0026430079764300
2016-04-25312.00314.00307.00310.0017760055014600
2016-04-22307.00312.00304.00308.0012300037723900
2016-04-21305.00315.00302.00309.0022560069927900
2016-04-20306.00311.00303.00304.0018950058152300
2016-04-19308.00312.00306.00307.0017920055325000
2016-04-18308.00309.00300.00303.0023960072816300
2016-04-15320.00322.00315.00316.0019180061057500
2016-04-14321.00325.00318.00321.0025580082470500
2016-04-13320.00323.00318.00321.0015580049819000
2016-04-12326.00327.00313.00314.0028760092076000
2016-04-11330.00332.00318.00325.00318200103393600
2016-04-08293.00334.00292.00322.00787800248406300
2016-04-07291.00305.00291.00299.0015490046310500
2016-04-06293.00298.00286.00295.0018190053197400
2016-04-05309.00312.00291.00295.00360900107514800
2016-04-04306.00315.00306.00312.0014660045499700
2016-04-01316.00319.00304.00306.0019650060919000
2016-03-31319.00322.00315.00318.0012970041418500
2016-03-30320.00323.00315.00316.0016620052758000
2016-03-29300.00324.00300.00321.00349300109392500
2016-03-28302.00308.00296.00300.0029370088726500
2016-03-25322.00324.00309.00310.0024530077220000
2016-03-24321.00322.00311.00314.0022110069748600
2016-03-23325.00330.00318.00322.0024110077785700
2016-03-22332.00338.00323.00325.0023750078068400
2016-03-18328.00331.00320.00329.0027140088106200
2016-03-17345.00345.00327.00330.0029080097991400
2016-03-16349.00351.00341.00341.0018540063997600
2016-03-15347.00362.00342.00346.00760300267942000
2016-03-14345.00355.00334.00338.0024710085262500
2016-03-11335.00357.00333.00343.00372500128893200
2016-03-10348.00348.00337.00341.0025440087101500
2016-03-09335.00335.00326.00332.0016120053180100
2016-03-08345.00345.00315.00337.0028470095535800
2016-03-07331.00345.00330.00341.00326500110478900
2016-03-04325.00332.00320.00331.0023290076326100
2016-03-03324.00335.00324.00328.0020080066252200
2016-03-02326.00333.00324.00327.0022850075061900
2016-03-01312.00325.00312.00324.0019620062713600
2016-02-29325.00328.00315.00315.0017690056682000
2016-02-26318.00323.00317.00321.0015650050053700
2016-02-25315.00320.00311.00315.0014930047117100
2016-02-24300.00322.00300.00313.0017740054985100
2016-02-23336.00336.00307.00316.00404500129585200
2016-02-22349.00349.00338.00340.0026260090280500
2016-02-19309.00350.00307.00338.00678500226068300
2016-02-18306.00315.00301.00310.0024280074769600
2016-02-17294.00306.00292.00298.0014950044798500
2016-02-16284.00307.00284.00299.0027020080273900
2016-02-15279.00296.00261.00291.00478500135995300
2016-02-12268.00276.00254.00254.00486900129339800
2016-02-10316.00320.00290.00292.00483300144651300
2016-02-09325.00332.00316.00317.0026340084620100
2016-02-08330.00344.00330.00339.0023790079977000
2016-02-05337.00406.00332.00338.001619100600056500
2016-02-04345.00348.00338.00342.0016520056513700
2016-02-03353.00353.00342.00349.0020000069585700
2016-02-02353.00361.00351.00356.0015980056926200
2016-02-01345.00359.00345.00359.00319500112709600
2016-01-29341.00348.00335.00344.0025030085108700
2016-01-28346.00349.00338.00345.0020610070756700
2016-01-27355.00357.00346.00347.0027620097225600
2016-01-26332.00348.00328.00338.00437000148257400
2016-01-25336.00339.00330.00334.00658300220329700
2016-01-22346.00358.00343.00354.00314400109719500
2016-01-21350.00366.00336.00339.00426700148909000
2016-01-20367.00389.00352.00352.00598700219829000
2016-01-19388.00391.00366.00371.00670300251664900
2016-01-18429.00437.00387.00396.0033249001375606100
2016-01-15376.00382.00360.00361.0017050062924200
2016-01-14372.00377.00359.00372.00318300116889000
2016-01-13386.00393.00380.00386.0017120066074400
2016-01-12396.00400.00373.00376.00374700144867100
2016-01-08389.00426.00382.00402.00506800204508900
2016-01-07392.00408.00391.00392.00310900123167100
2016-01-06431.00444.00399.00400.00630900264996200
2016-01-05429.00438.00423.00427.00369400158333900
2016-01-04423.00468.00412.00438.001590500701347300
2015-12-30440.00455.00417.00425.002293400998510700
2015-12-29378.00385.00367.00383.00368000138544100
2015-12-28368.00396.00367.00382.00603100228090600
2015-12-25366.00425.00349.00384.001742700681441300
2015-12-24373.00382.00354.00358.00591500218227200
2015-12-22395.00398.00384.00384.00340100132313500
2015-12-21404.00406.00392.00394.00316700126149700
2015-12-18414.00414.00408.00408.0015580063889300
2015-12-17416.00420.00408.00411.00422000174400900
2015-12-16418.00422.00417.00418.0015790066159700
2015-12-15419.00424.00415.00416.0017670073990400
2015-12-14420.00426.00406.00419.00305800127404000
2015-12-11425.00432.00425.00426.0020310086808100
2015-12-10422.00436.00421.00427.0021960093679100
2015-12-09432.00436.00426.00429.00264900114103500
2015-12-08446.00448.00435.00436.00369100162053000
2015-12-07457.00462.00452.00452.0020480093382300
2015-12-04451.00483.00447.00458.00594200275742700
2015-12-03475.00475.00454.00456.00378300173801800
2015-12-02484.00487.00465.00469.00887300420787400
2015-12-01518.00527.00497.00502.0024784001275761400

   ※ 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