[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 
2016-12-051126.001133.001118.001120.001570017650800
2016-12-021134.001135.001116.001130.001630018354200
2016-12-011155.001156.001137.001137.0070008040400
2016-11-301145.001155.001145.001149.0055006323600
2016-11-291146.001152.001142.001152.0081009300400
2016-11-281148.001153.001138.001148.001090012472900
2016-11-251172.001172.001130.001153.001900021832200
2016-11-241167.001175.001160.001172.001330015534200
2016-11-221143.001167.001143.001167.002830032752400
2016-11-211098.001153.001098.001149.004170047367900
2016-11-181120.001120.001079.001111.002310025413200
2016-11-171067.001119.001067.001117.002080022980500
2016-11-161057.001063.001057.001063.0050005302500
2016-11-151057.001062.001053.001057.0065006868100
2016-11-141076.001094.001062.001063.001250013443600
2016-11-111099.001099.001059.001062.001730018567800
2016-11-101092.001126.001077.001086.003010033056700
2016-11-091118.001118.001010.001039.004190044386000
2016-11-081124.001128.001092.001110.007250080861300
2016-11-071020.001045.001017.001045.001160012012200
2016-11-041016.001025.001010.001019.001290013127700
2016-11-021028.001042.001019.001021.001020010477700
2016-11-011050.001052.001040.001042.0071007417900
2016-10-311052.001064.001052.001055.0032003383700
2016-10-281055.001060.001048.001048.0082008618900
2016-10-271043.001086.001030.001050.003380035497600
2016-10-261033.001056.001033.001055.0056005866700
2016-10-251050.001050.001040.001041.00980010245300
2016-10-241051.001060.001051.001053.0081008537000
2016-10-211059.001075.001054.001057.001310013914500
2016-10-201090.001096.001062.001070.001840019744700
2016-10-191108.001110.001090.001100.001640018066800
2016-10-181069.001128.001069.001121.004070044720200
2016-10-171047.001072.001041.001070.001290013608300
2016-10-141037.001044.001035.001041.001330013816600
2016-10-131037.001042.001035.001040.0042004359300
2016-10-121055.001057.001041.001044.0071007450700
2016-10-111039.001059.001023.001055.002230023279100
2016-10-071060.001060.001025.001039.001850019142100
2016-10-061065.001068.001055.001060.001700018045300
2016-10-051089.001089.001052.001056.002230023844300
2016-10-041068.001090.001058.001079.004930053025200
2016-10-031025.001074.001024.001060.004240044386400
2016-09-30998.001048.00998.001029.009540096807000
2016-09-29946.001079.00940.001026.00308300323161000
2016-09-28890.00936.00883.00929.002170019831200
2016-09-27868.00889.00848.00889.002850024729700
2016-09-26879.00884.00875.00875.0063005539000
2016-09-23890.00891.00870.00879.00110009714900
2016-09-21871.00893.00868.00888.0099008696100
2016-09-20906.00906.00875.00877.0093008268900
2016-09-16895.00895.00862.00879.0086007551700
2016-09-15895.00895.00880.00885.0062005497800
2016-09-14900.00900.00892.00895.0049004394500
2016-09-13894.00903.00894.00901.0062005567400
2016-09-12884.00900.00884.00894.0084007469500
2016-09-09923.00923.00905.00905.001550014142600
2016-09-08927.00932.00926.00930.0041003807800
2016-09-07923.00929.00914.00927.0064005888100
2016-09-06917.00926.00910.00924.0053004870700
2016-09-05930.00930.00910.00917.0054004975500
2016-09-02901.00910.00901.00910.0057005153600
2016-09-01906.00913.00902.00906.0038003443400
2016-08-31906.00914.00900.00911.001300011801600
2016-08-30931.00941.00899.00915.002500022914600
2016-08-29960.00960.00925.00945.001120010483100
2016-08-26965.00968.00946.00947.001300012438400
2016-08-25969.00970.00963.00969.0043004161800
2016-08-24971.00971.00961.00962.0069006656300
2016-08-23976.00980.00968.00971.0087008476000
2016-08-22981.00988.00979.00981.0047004618400
2016-08-19984.00990.00981.00981.0042004129500
2016-08-18997.00999.00982.00984.0072007110300
2016-08-17984.001005.00984.001002.0079007858000
2016-08-161000.001004.00984.00986.001590015760800
2016-08-151010.001010.001003.001004.0028002823400
2016-08-121006.001010.001001.001006.0058005835700
2016-08-101017.001017.00997.001003.0086008620500
2016-08-09996.001015.00996.001012.0045004539200
2016-08-081000.001005.00994.00997.001240012390000
2016-08-05991.001012.00991.001002.001350013551800
2016-08-04996.001020.00995.001000.0081008127700
2016-08-031004.001028.00999.001002.001050010624000
2016-08-021007.001035.00990.001024.001480015159100
2016-08-01995.001010.00988.00992.001410014069000
2016-07-291007.001030.00982.001005.003360033642100
2016-07-281032.001037.001006.001021.002850029130500
2016-07-271050.001068.001035.001047.002140022436500
2016-07-261030.001054.001030.001050.001220012725600
2016-07-251025.001060.001025.001034.001860019320200
2016-07-221048.001091.001048.001052.001210012907000
2016-07-211093.001093.001067.001078.0068007331200
2016-07-201089.001089.001036.001080.001100011819600
2016-07-191037.001094.001037.001093.002100022428700
2016-07-151077.001077.001036.001037.002320024302800
2016-07-141088.001101.001080.001082.001440015693600
2016-07-131125.001125.001087.001105.002090023111900
2016-07-121090.001116.001090.001106.002900032017300
2016-07-111051.001074.001050.001074.001620017179000
2016-07-081032.001040.001007.001015.002430024756600
2016-07-071040.001080.001027.001043.002620027189500
2016-07-061030.001071.001021.001053.002640027367000
2016-07-051100.001100.001044.001054.001600016916700
2016-07-041100.001107.001084.001095.001720018876900
2016-07-011045.001114.001045.001098.002720029579300
2016-06-301070.001070.001031.001039.002100022087200
2016-06-291025.001057.001025.001053.002430025216000
2016-06-281010.001038.00990.001025.005400054734400
2016-06-271005.001063.001000.001044.00117700120535300
2016-06-241130.001137.00976.001015.00104500108266100
2016-06-231061.001097.001055.001094.003930042319100
2016-06-221126.001127.001065.001068.005830063500700
2016-06-211144.001171.001129.001138.002320026592000
2016-06-201122.001175.001122.001153.003990045905200
2016-06-171118.001150.001095.001106.006200069401300
2016-06-161155.001180.001100.001118.008790098585900
2016-06-151101.001170.001086.001163.006090068726000
2016-06-141175.001189.001100.001103.007130080493700
2016-06-131246.001246.001172.001188.006680080142100
2016-06-101266.001269.001238.001259.003390042713800
2016-06-091270.001270.001246.001265.001950024566300
2016-06-081296.001296.001241.001260.003530044630100
2016-06-071279.001297.001271.001278.003710047558600
2016-06-061215.001259.001206.001257.003800046877800
2016-06-031210.001253.001210.001232.003410041962200
2016-06-021244.001244.001199.001207.004300052228500
2016-06-011249.001284.001233.001239.005770072852300
2016-05-311265.001270.001222.001241.004550056609400
2016-05-301241.001298.001241.001262.005740072668900
2016-05-271302.001329.001221.001241.00154500195951400
2016-05-261258.001346.001255.001310.00401900528444600
2016-05-251190.001216.001190.001211.002650031950500
2016-05-241184.001220.001152.001190.004830057712400
2016-05-231150.001187.001150.001184.003720043580600
2016-05-201135.001191.001134.001163.004710054658300
2016-05-191088.001152.001086.001135.005240058920100
2016-05-181180.001180.001085.001103.0089600100177900
2016-05-171123.001209.001123.001187.006750078984100
2016-05-161210.001213.001121.001134.0091900107076400
2016-05-131195.001237.001175.001224.00100600120937800
2016-05-121202.001213.001156.001189.00120200141516800
2016-05-111263.001279.001205.001214.00101600126035500
2016-05-101295.001311.001243.001251.00123300156858400
2016-05-091410.001419.001320.001352.007200098331400
2016-05-061301.001375.001295.001351.0080000106266200
2016-05-021211.001287.001206.001272.0083600103736800
2016-04-281330.001342.001220.001258.00107000136660300
2016-04-271300.001330.001256.001324.0096000124973500
2016-04-261329.001370.001210.001260.00292200378565900
2016-04-251433.001486.001330.001359.00252400358736300
2016-04-221350.001460.001350.001423.00421400593219000
2016-04-211268.001346.001268.001323.00193100254155400
2016-04-201253.001267.001208.001251.00129300160404600
2016-04-191246.001270.001212.001239.00132100163303100
2016-04-181255.001339.001210.001258.00307500391466100
2016-04-151090.001179.001085.001175.00199300227513800
2016-04-141057.001080.001050.001080.007540080288800
2016-04-131030.001050.001021.001029.006730069458500
2016-04-121051.001065.001030.001036.004390045893800
2016-04-111065.001078.001038.001059.004130043830600
2016-04-081038.001070.001030.001055.007500078825800
2016-04-071025.001069.001025.001042.008480088703700
2016-04-06965.001025.00965.001016.008590085257300
2016-04-051064.001075.00979.00982.00160200163017900
2016-04-041015.001085.001010.001083.00150000158120400
2016-04-01993.001025.00992.001022.00136700138771900
2016-03-311027.001027.00996.001002.004230042687200
2016-03-30994.001036.00992.001011.006480065437600
2016-03-29983.001004.00983.00998.005340053199100
2016-03-281012.001024.00982.00998.00103800103869500
2016-03-25945.001036.00945.00998.00213800213318600
2016-03-24942.00970.00939.00956.00115000109754200
2016-03-23988.00999.00941.00953.00348800337924600
2016-03-22994.00994.00970.00994.00546900541968700
2016-03-18839.00852.00827.00844.002120017789100
2016-03-17908.00908.00839.00849.004950043429400
2016-03-16887.00906.00873.00905.004480040002000
2016-03-15893.00893.00852.00888.005300046288800
2016-03-14840.00926.00836.00893.0010420091334000
2016-03-11800.00835.00782.00827.007230058667900
2016-03-10775.00825.00760.00801.005280041768100
2016-03-09753.00770.00739.00765.00122009216300
2016-03-08765.00765.00735.00765.001550011726700
2016-03-07750.00769.00744.00766.001890014298900
2016-03-04721.00734.00715.00730.001720012481300
2016-03-03718.00730.00718.00725.0093006712700
2016-03-02710.00734.00710.00726.00101007296700
2016-03-01717.00720.00700.00709.00123008744700
2016-02-29740.00744.00723.00726.001540011298100
2016-02-26767.00767.00743.00748.002050015509800
2016-02-25704.00772.00687.00760.006820051064300
2016-02-24672.00702.00672.00694.001650011399300
2016-02-23692.00693.00672.00672.0065004437500
2016-02-22660.00693.00652.00684.001490010023000
2016-02-19675.00675.00662.00667.00146009759700
2016-02-18658.00714.00655.00688.003680025201400
2016-02-17638.00674.00638.00659.001570010347800
2016-02-16611.00647.00611.00642.00109006917700
2016-02-15596.00619.00596.00613.00151009158800
2016-02-12610.00621.00575.00577.003480020792300
2016-02-10668.00668.00631.00641.002430015742400
2016-02-09660.00693.00650.00658.003040020275100
2016-02-08675.00695.00671.00690.00114007784100
2016-02-05684.00686.00677.00680.00119008099900
2016-02-04690.00706.00675.00684.001610011118400
2016-02-03729.00733.00701.00704.002810020086400
2016-02-02747.00750.00739.00743.001540011459800
2016-02-01717.00754.00715.00751.003270024091600
2016-01-29689.00720.00689.00717.00130009174600
2016-01-28689.00699.00676.00692.00142009799000
2016-01-27664.00693.00664.00684.0098006686600
2016-01-26669.00671.00657.00658.00140009307000
2016-01-25653.00673.00652.00670.002450016170000
2016-01-22631.00633.00617.00633.002950018476300
2016-01-21656.00673.00600.00611.004610029788200
2016-01-20667.00691.00655.00655.004150027731100
2016-01-19667.00688.00667.00675.008810059579100
2016-01-18687.00714.00687.00707.002540017735100
2016-01-15726.00735.00720.00723.00104007578000
2016-01-14724.00729.00716.00723.001900013719000
2016-01-13715.00748.00715.00739.001730012700400
2016-01-12755.00757.00710.00714.002890021281000
2016-01-08752.00763.00751.00754.001400010557400
2016-01-07770.00773.00758.00758.001890014480800
2016-01-06772.00779.00766.00767.001710013195000
2016-01-05776.00776.00768.00768.0090006944200
2016-01-04771.00776.00766.00767.001540011872000
2015-12-30755.00771.00755.00770.001560011896500
2015-12-29763.00766.00759.00765.0099007553500
2015-12-28758.00763.00750.00763.003170024043900
2015-12-25775.00780.00733.00763.0012340095234000
2015-12-24780.00790.00770.00777.005100039769300
2015-12-22790.00791.00781.00783.001830014375600
2015-12-21795.00798.00779.00790.003190025223400
2015-12-18782.00795.00774.00795.004520035513100
2015-12-17769.00785.00769.00782.002160016831500
2015-12-16756.00770.00756.00767.004320032879600
2015-12-15775.00781.00764.00766.002130016493600
2015-12-14765.00775.00763.00771.002180016749900
2015-12-11783.00783.00772.00776.001490011608300
2015-12-10773.00778.00769.00769.0075005801600
2015-12-09777.00781.00774.00780.001320010261100
2015-12-08785.00786.00777.00777.001280010016800
2015-12-07783.00787.00775.00783.001640012819600
2015-12-04778.00783.00769.00778.002820021870400
2015-12-03785.00786.00780.00784.002290017935000
2015-12-02770.00778.00765.00777.001900014664900
2015-12-01765.00769.00758.00761.002570019611600
2015-11-30786.00792.00760.00771.002340018272700
2015-11-27808.00808.00777.00786.002930023018500

   ※ 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