[3788 東証1部] GMOクラウド 日足 時系列データ

[3788 東証1部] GMOクラウド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112436.002460.002400.002443.0052200127255600
2017-12-082408.002447.002389.002436.0081100196422200
2017-12-072370.002423.002370.002414.0067900162934900
2017-12-062405.002445.002360.002373.0051500123376300
2017-12-052404.002437.002343.002437.0089700214697600
2017-12-042484.002492.002424.002424.0097500239363600
2017-12-012495.002612.002476.002508.00174000441792400
2017-11-302485.002513.002442.002457.0085900211887900
2017-11-292542.002585.002493.002499.00112700284343000
2017-11-282570.002585.002524.002535.0072600184880600
2017-11-272612.002641.002574.002588.0057000148325400
2017-11-242664.002698.002582.002604.0089200233706400
2017-11-222584.002710.002572.002663.00198700530388100
2017-11-212520.002553.002514.002550.0043800111254600
2017-11-202555.002585.002510.002513.0047800121025400
2017-11-172650.002650.002530.002543.00119200305808700
2017-11-162534.002678.002534.002655.00146800387221000
2017-11-152496.002606.002451.002547.00177500450747200
2017-11-142586.002592.002523.002527.0080400204511300
2017-11-132631.002631.002550.002604.0078800203924100
2017-11-102531.002634.002511.002624.00154500398059900
2017-11-092624.002637.002530.002572.00146200378298000
2017-11-082606.002612.002554.002610.00163800424410600
2017-11-072800.002815.002629.002632.00366700987549400
2017-11-062971.002985.002936.002942.0065300192919800
2017-11-023005.003005.002956.002969.0052700156929200
2017-11-012992.003015.002990.003005.0041500124495300
2017-10-313015.003015.002985.002999.0046200138534500
2017-10-302999.003035.002990.003015.0052800158864900
2017-10-273005.003005.002978.002991.0037000110787800
2017-10-263010.003010.002983.002985.0038200114312600
2017-10-253035.003045.002982.002986.0042500127387700
2017-10-243055.003055.003005.003025.003170095775500
2017-10-232965.003055.002956.003055.0078300235998800
2017-10-202970.002989.002958.002963.0038000112728500
2017-10-192972.003000.002972.002985.002540075854300
2017-10-182985.002998.002962.002982.0048200143657100
2017-10-173005.003010.002983.002991.002740082005400
2017-10-163000.003020.002985.002998.0037600112881800
2017-10-133025.003040.002989.003010.0064400193396000
2017-10-123030.003095.003015.003025.0070000213785500
2017-10-113050.003050.002997.003025.0045400137002600
2017-10-103030.003065.003025.003035.0039200119340000
2017-10-063015.003045.002961.003045.00110800332629200
2017-10-053035.003075.003005.003025.0059500180207500
2017-10-043120.003140.003015.003050.00126300384655000
2017-10-033120.003215.003095.003120.00119700378120500
2017-10-023040.003100.003015.003100.0072500221508500
2017-09-293045.003060.003015.003040.0036400110437500
2017-09-283085.003095.003035.003070.0040500123926500
2017-09-273025.003065.003025.003050.003070093581500
2017-09-263105.003135.003020.003035.0083900256134000
2017-09-253030.003160.003030.003130.00124200387898000
2017-09-223105.003120.002998.003020.0084000254107200
2017-09-213180.003180.003090.003115.0068600214052500
2017-09-203190.003195.003115.003140.0038200120280000
2017-09-193100.003185.003075.003185.0073700230770000
2017-09-153010.003105.002980.003100.0094100288240200
2017-09-143005.003045.002909.003045.00158000470819000
2017-09-133050.003050.002996.003005.0052400157836000
2017-09-123020.003055.002986.003050.0093300280978800
2017-09-113055.003090.002965.003015.00139100418711800
2017-09-083055.003165.003025.003045.0079000244224000
2017-09-073060.003145.003010.003055.0094600290734500
2017-09-062907.003060.002900.003020.00123100368351900
2017-09-053095.003140.002970.002998.00148300450009100
2017-09-043160.003170.002981.003090.00130300399024300
2017-09-013210.003230.003165.003190.0059500190231000
2017-08-313150.003240.003145.003200.0066400212239500
2017-08-303200.003200.003115.003150.0051300161467000
2017-08-293110.003215.003100.003180.0083900265561500
2017-08-283210.003240.003110.003140.00136600430810000
2017-08-253320.003320.003180.003240.00116100375915500
2017-08-243185.003305.003135.003300.00151000490199000
2017-08-233140.003175.003095.003175.0082000257785500
2017-08-223090.003140.003060.003100.00102700318167500
2017-08-213060.003115.002999.003040.00161200489733300
2017-08-183105.003165.003070.003085.00152700474426500
2017-08-173175.003255.003150.003235.00123400395785000
2017-08-163105.003180.003100.003140.00124100390324500
2017-08-153120.003180.003025.003170.00233300725286000
2017-08-142980.003160.002913.003135.00254700779594800
2017-08-103155.003200.002951.003095.00307800940596000
2017-08-093230.003325.003130.003190.00164900529172000
2017-08-083275.003300.003205.003250.00119800389733500
2017-08-073150.003345.003115.003275.005540001800449000
2017-08-043280.003285.003075.003115.006358002004717500
2017-08-033490.003680.003305.003315.005142001779115500
2017-08-023765.003765.003460.003475.003147001124622500
2017-08-013975.003980.003555.003765.004271001586315500
2017-07-314000.004035.003900.003990.0071600283960000
2017-07-284180.004180.003905.004010.00127300511151500
2017-07-274175.004185.004055.004140.00112600464363000
2017-07-264275.004330.004135.004210.00236000995999500
2017-07-254000.004380.004000.004355.003668001555138000
2017-07-243955.003955.003865.003940.0056800222126000
2017-07-213830.003960.003830.003915.0065100253517000
2017-07-203930.003960.003835.003870.0071200276924500
2017-07-193770.003920.003770.003910.00142900552144500
2017-07-183790.003820.003740.003765.0055100207873500
2017-07-143765.003795.003740.003765.0035300132842500
2017-07-133775.003880.003735.003740.0076400290536500
2017-07-123790.003820.003730.003755.0052400197823000
2017-07-113795.003820.003740.003755.0070900267659500
2017-07-103700.003825.003680.003790.0060700228548000
2017-07-073685.003755.003670.003720.0049800184999500
2017-07-063815.003915.003720.003735.0098100373040500
2017-07-053640.003855.003590.003815.00173500649761000
2017-07-043790.003790.003640.003675.00114600423818500
2017-07-033735.003775.003620.003730.00136100504651500
2017-06-303670.003775.003620.003735.00104000384827500
2017-06-293680.003805.003675.003750.00131000490359500
2017-06-283710.003760.003485.003685.003318001205836500
2017-06-273865.003875.003720.003760.00143900545076000
2017-06-263825.003930.003810.003840.0094200363411000
2017-06-234000.004000.003775.003855.00195700757378500
2017-06-224100.004195.003975.004000.00166100673720000
2017-06-213960.004240.003940.004125.002670001097354500
2017-06-204050.004100.003900.004010.00169100674445000
2017-06-193765.004035.003765.004020.00150500595276000
2017-06-163800.003850.003665.003815.00186300700170000
2017-06-153930.004010.003730.003755.002802001076809000
2017-06-144025.004085.003900.003920.00169900672608000
2017-06-133950.004135.003930.004015.00126600511067000
2017-06-124060.004075.003890.003985.00193200769267000
2017-06-093890.004170.003890.004060.002944001196613000
2017-06-083940.004040.003895.003905.00164600650853000
2017-06-073900.004120.003865.003900.003402001346308500
2017-06-064220.004220.003935.003965.003324001337612500
2017-06-054020.004345.003950.004250.004719001952820500
2017-06-024590.004675.004170.004230.008470003702526000
2017-06-014170.004590.004130.004545.007567003342169000
2017-05-314250.004450.004005.004170.0010053004257749500
2017-05-303805.004225.003720.004225.009886003979841000
2017-05-293315.004015.003270.003850.006949002561398500
2017-05-263180.003330.003085.003315.00245900794224000
2017-05-253160.003260.003075.003125.00206600648979000
2017-05-242883.003175.002849.003145.00287500869537300
2017-05-232815.002887.002775.002853.00105700300156000
2017-05-222915.002970.002798.002808.00187100537280700
2017-05-192749.002883.002748.002855.00190800539630600
2017-05-182629.002748.002620.002730.0075600203511700
2017-05-172725.002799.002686.002708.00118700325800700
2017-05-162750.002780.002675.002725.00100000272446600
2017-05-152598.002739.002565.002730.00138900371813200
2017-05-122581.002622.002560.002581.0081400210182600
2017-05-112635.002649.002531.002609.00179900466163400
2017-05-102410.002630.002404.002577.00369900929485600
2017-05-092252.002345.002227.002290.00112200257742500
2017-05-082250.002250.002208.002245.0050400112438900
2017-05-022181.002220.002180.002195.004400096728500
2017-05-012164.002220.002137.002182.0051700112486500
2017-04-282215.002269.002175.002189.0058900130054100
2017-04-272241.002241.002161.002210.0084100185144100
2017-04-262145.002275.002134.002250.00138900307955700
2017-04-252050.002128.002040.002113.0053700111648700
2017-04-242143.002166.002041.002044.0076500159105800
2017-04-212125.002145.002065.002130.0056300118903900
2017-04-202170.002170.002080.002101.0051000108163300
2017-04-192097.002184.002088.002139.0067900145109500
2017-04-182116.002130.002062.002097.0058300122005000
2017-04-172007.002104.002001.002074.0057000117254500
2017-04-142037.002093.002003.002022.004450090817900
2017-04-132003.002100.001985.002070.0079600161289600
2017-04-122093.002110.002021.002030.0089600184243200
2017-04-112163.002190.002100.002143.0084200180771400
2017-04-102113.002182.002086.002163.0054000115615100
2017-04-072080.002132.002017.002105.0070500147348600
2017-04-062127.002127.002026.002064.0085400176690200
2017-04-052133.002188.002060.002128.0090200190867200
2017-04-042203.002234.002102.002134.00110800239478500
2017-04-032293.002293.002205.002206.00106100237296600
2017-03-312264.002347.002262.002299.00157200363094400
2017-03-302260.002260.002210.002244.0088900198746500
2017-03-292272.002366.002196.002241.00201900457242300
2017-03-282253.002398.002240.002307.00429900996211800
2017-03-272338.002348.002208.002225.00296200675866100
2017-03-242093.002318.002090.002309.00367300819993000
2017-03-232109.002178.002030.002082.00211100443974300
2017-03-221940.002100.001922.002095.00315100643462400
2017-03-211950.001988.001881.001980.00301700586872400
2017-03-171785.001790.001750.001779.003750066465400
2017-03-161775.001798.001774.001785.003470061942800
2017-03-151824.001826.001780.001780.002010036099000
2017-03-141785.001809.001763.001802.003920069902000
2017-03-131836.001851.001784.001790.0062800114115400
2017-03-101856.001879.001854.001859.003040056623700
2017-03-091870.001895.001844.001846.004720088136800
2017-03-081820.001867.001818.001862.004550084121700
2017-03-071843.001907.001806.001809.0081300150520300
2017-03-061805.001860.001805.001852.0058700107953100
2017-03-031775.001817.001775.001804.004430079903700
2017-03-021765.001799.001727.001791.0098900175022600
2017-03-011840.001845.001743.001768.00172300306524600
2017-02-281870.001905.001835.001848.0074300139279400
2017-02-271879.001895.001832.001860.0060900113342600
2017-02-241831.001880.001817.001866.00130800241912800
2017-02-231805.001860.001793.001819.0083300151952800
2017-02-221800.001821.001771.001810.004360078570700
2017-02-211814.001843.001783.001797.0064400116464000
2017-02-201900.001900.001814.001827.0074600136806500
2017-02-171917.001923.001843.001879.0093100174791900
2017-02-161849.001943.001826.001930.00153600293432200
2017-02-151864.001919.001830.001840.0088100165116500
2017-02-141850.001864.001770.001858.00110400201721500
2017-02-131914.001930.001840.001865.00124300233072200
2017-02-101770.001905.001770.001896.00220000409711600
2017-02-091724.001798.001696.001765.00159200278345400
2017-02-081764.001772.001664.001750.00224700385682800
2017-02-071871.001886.001725.001743.00232400413906800
2017-02-061928.001950.001901.001913.0092000176808700
2017-02-031890.001950.001879.001948.00102000196331300
2017-02-021958.001958.001868.001896.00112000214540700
2017-02-011940.002010.001782.001890.00346000655412700
2017-01-311845.001962.001845.001959.00268100514412200
2017-01-301731.001866.001720.001843.00183300333359500
2017-01-271678.001780.001610.001732.00158400271777000
2017-01-261723.001723.001630.001654.00124600208692000
2017-01-251540.001684.001490.001684.00173900282097200
2017-01-241539.001560.001501.001540.0090600138973600
2017-01-231447.001591.001432.001562.00183800284534200
2017-01-201360.001425.001358.001418.005340074767700
2017-01-191379.001391.001346.001347.002310031701000
2017-01-181365.001368.001336.001363.001220016516600
2017-01-171358.001358.001335.001352.001390018728900
2017-01-161380.001382.001351.001358.001740023762300
2017-01-131330.001370.001316.001369.002240030071500
2017-01-121362.001362.001289.001331.003710049163600
2017-01-111378.001381.001364.001367.002970040816100
2017-01-101345.001380.001345.001365.002870039091200
2017-01-061324.001345.001320.001331.001780023707500
2017-01-051311.001335.001305.001324.002390031524400
2017-01-041291.001304.001274.001304.002190028332900
2016-12-301264.001264.001255.001261.001230015516200
2016-12-291256.001268.001250.001265.001500018910300
2016-12-281244.001267.001244.001267.001700021334300
2016-12-271268.001268.001246.001263.006810086127700
2016-12-261229.001267.001229.001266.003170039669100
2016-12-221238.001238.001216.001228.002370029242900
2016-12-211245.001260.001236.001238.001450018076600
2016-12-201219.001242.001211.001242.001810022262100
2016-12-191225.001226.001215.001219.0081009896000
2016-12-161235.001235.001205.001230.001260015460700
2016-12-151226.001233.001215.001228.001480018128400
2016-12-141239.001263.001214.001229.004970061535900
2016-12-131159.001228.001159.001227.004680056395100
2016-12-121152.001160.001150.001159.001420016380400
2016-12-091128.001148.001119.001148.001150013035800
2016-12-081145.001145.001119.001136.001550017581100
2016-12-071134.001143.001134.001142.001100012524200

   ※ 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