[3792 札証アンビシャス] ゲームポット 日足 時系列データ

[3792 札証アンビシャス] ゲームポット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-18108000.00108000.00108000.00108000.00151620000
2008-07-17108000.00108000.00108000.00108000.00161728000
2008-07-16108000.00108000.00108000.00108000.007756000
2008-07-15108000.00108000.00108000.00108000.004432000
2008-07-14108000.00108000.00108000.00108000.004432000
2008-07-11108000.00108000.00108000.00108000.00222376000
2008-07-10107000.00107000.00107000.00107000.006642000
2008-07-0900
2008-07-08107000.00107000.00107000.00107000.001107000
2008-07-07107000.00108000.00107000.00108000.009965000
2008-07-04107000.00108000.00107000.00108000.004429000
2008-07-03107000.00107000.00107000.00107000.005535000
2008-07-0200
2008-07-01107000.00108000.00107000.00107000.00232462000
2008-06-30107000.00108000.00107000.00108000.003322000
2008-06-27107000.00107000.00107000.00107000.008856000
2008-06-26107000.00107000.00107000.00107000.00111177000
2008-06-25107000.00107000.00107000.00107000.00565992000
2008-06-24107000.00107000.00107000.00107000.00192033000
2008-06-23107000.00107000.00107000.00107000.00485136000
2008-06-20107000.00107000.00107000.00107000.00131391000
2008-06-19107000.00108000.00107000.00107000.004429000
2008-06-18107000.00107000.00107000.00107000.003321000
2008-06-17107000.00107000.00107000.00107000.002214000
2008-06-16107000.00108000.00107000.00108000.003322000
2008-06-13108000.00108000.00108000.00108000.002216000
2008-06-1200
2008-06-11107000.00109000.00107000.00109000.005537000
2008-06-1000
2008-06-09108000.00108000.00107000.00107000.003322000
2008-06-06108000.00108000.00107000.00107000.006643000
2008-06-05108000.00108000.00108000.00108000.002216000
2008-06-04108000.00108000.00108000.00108000.001108000
2008-06-03107000.00108000.00107000.00107000.005536000
2008-06-02108000.00108000.00107000.00108000.003323000
2008-05-30108000.00108000.00107000.00108000.003323000
2008-05-29108000.00108000.00108000.00108000.001108000
2008-05-2800
2008-05-2700
2008-05-26107000.00108000.00107000.00107000.00111179000
2008-05-23107000.00108000.00107000.00108000.003322000
2008-05-22107000.00108000.00107000.00107000.005536000
2008-05-21107000.00108000.00107000.00107000.00161713000
2008-05-2000
2008-05-19108000.00108000.00107000.00107000.005536000
2008-05-16108000.00109000.00107000.00109000.007756000
2008-05-15108000.00109000.00107000.00109000.003324000
2008-05-14108000.00108000.00108000.00108000.001108000
2008-05-13107000.00108000.00107000.00108000.006644000
2008-05-12107000.00107000.00107000.00107000.003321000
2008-05-09109000.00109000.00107000.00108000.004432000
2008-05-08107000.00107000.00107000.00107000.002214000
2008-05-07107000.00108000.00107000.00107000.007750000
2008-05-0200
2008-05-01108000.00108000.00107000.00108000.006644000
2008-04-30108000.00108000.00107000.00107000.005537000
2008-04-28107000.00108000.00107000.00108000.005536000
2008-04-25108000.00108000.00108000.00108000.005540000
2008-04-24109000.00109000.00109000.00109000.00141526000
2008-04-23108000.00110000.00108000.00109000.0022424355000
2008-04-22107000.00107000.00107000.00107000.00121284000
2008-04-21107000.00107000.00107000.00107000.007749000
2008-04-18107000.00108000.00107000.00108000.003322000
2008-04-17106000.00108000.00106000.00108000.006643000
2008-04-16107000.00107000.00107000.00107000.00171819000
2008-04-15107000.00107000.00106000.00106000.008852000
2008-04-14106000.00107000.00106000.00107000.00131387000
2008-04-11106000.00106000.00105000.00105000.00747834000
2008-04-10107000.00107000.00106000.00106000.009810467000
2008-04-09107000.00107000.00107000.00107000.00363852000
2008-04-08107000.00108000.00107000.00108000.00444727000
2008-04-07109000.00109000.00109000.00109000.009410246000
2008-04-04109000.00109000.00109000.00109000.00404360000
2008-04-03109000.00109000.00109000.00109000.00283052000
2008-04-02109000.00109000.00109000.00109000.00212289000
2008-04-01109000.00109000.00109000.00109000.0013614824000
2008-03-31109000.00109000.00109000.00109000.00525668000
2008-03-28109000.00110000.00109000.00109000.00859266000
2008-03-27109000.00109000.00109000.00109000.00353815000
2008-03-26109000.00109000.00109000.00109000.0011212208000
2008-03-25109000.00109000.00109000.00109000.00424578000
2008-03-24109000.00110000.00109000.00109000.00879484000
2008-03-21109000.00109000.00109000.00109000.00798611000
2008-03-19109000.00109000.00109000.00109000.00697521000
2008-03-18109000.00110000.00109000.00109000.0013414607000
2008-03-17109000.00110000.00109000.00109000.0011011999000
2008-03-14109000.00109000.00109000.00109000.0014115369000
2008-03-13109000.00109000.00109000.00109000.0012813952000
2008-03-12109000.00109000.00109000.00109000.0055360277000
2008-03-11109000.00109000.00109000.00109000.0043747633000
2008-03-10109000.00109000.00109000.00109000.0071778153000
2008-03-07109000.00110000.00109000.00109000.0045649813000
2008-03-06109000.00109000.00109000.00109000.0047952211000
2008-03-05109000.00110000.00109000.00109000.001945212019000
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-2865500.0068000.0065500.0068000.008536900
2008-02-2766500.0067500.0066000.0067500.00221461400
2008-02-2665500.0066000.0065000.0066000.00322103000
2008-02-2569600.0069600.0064500.0065000.00412747200
2008-02-2270000.0070000.0068100.0068600.00332303400
2008-02-2170000.0070000.0069000.0069000.003208000
2008-02-2070000.0070000.0070000.0070000.002140000
2008-02-1974000.0074000.0070900.0072000.00251807800
2008-02-1876000.0076000.0073000.0074000.0010744000
2008-02-1577000.0077000.0072000.0075000.0013965000
2008-02-1474000.0078000.0074000.0076000.00342565000
2008-02-1374900.0075000.0074000.0075000.0012890400
2008-02-1275000.0076000.0071000.0076000.0012886000
2008-02-0873900.0075000.0073000.0074000.00322351500
2008-02-0775000.0076900.0075000.0076900.006454900
2008-02-0672500.0075000.0072000.0075000.00141026600
2008-02-0571800.0073500.0071800.0073500.006433500
2008-02-0400
2008-02-0170100.0071800.0070100.0071800.006423200
2008-01-3172000.0073900.0072000.0073000.0010728700
2008-01-3070000.0070000.0069000.0070000.006416500
2008-01-2971000.0071000.0069000.0070000.006419000
2008-01-2870000.0070000.0069700.0070000.00151047900
2008-01-2567900.0068000.0067500.0068000.0012815400
2008-01-2466000.0066100.0065000.0065000.008524700
2008-01-2364000.0064900.0063000.0064900.008507900
2008-01-2265000.0065000.0060500.0060500.00191187100
2008-01-2166500.0066500.0063000.0065500.00261683000
2008-01-1865500.0067000.0065000.0067000.0014917500
2008-01-1765500.0066000.0065500.0065500.0012787500
2008-01-1666000.0067000.0066000.0066000.00291919500
2008-01-1571000.0072000.0068200.0070200.00241689000
2008-01-1177000.0077000.0077000.0077000.002154000
2008-01-1000
2008-01-0977000.0078000.0075000.0078000.00261978500
2008-01-0800
2008-01-0781000.0084000.0081000.0084000.004327000
2008-01-0485000.0085000.0085000.0085000.003255000
2007-12-2800
2007-12-2700
2007-12-2687000.0089000.0087000.0089000.004350000
2007-12-2583100.0083100.0083000.0083000.0011913200
2007-12-2185200.0085200.0081500.0082700.00141171800
2007-12-2087000.0087000.0083200.0083200.00201701000
2007-12-1985600.0086000.0084000.0084000.009765700
2007-12-1800
2007-12-1787700.0088600.0083600.0088600.00161397700
2007-12-1488000.0089000.0088000.0089000.005442000
2007-12-1388000.0088000.0085000.0088000.00393412000
2007-12-1288000.0089000.0088000.0089000.00161409000
2007-12-1190000.0090000.0090000.0090000.004360000
2007-12-1089000.0089900.0088000.0089900.0011972800
2007-12-0790000.0092000.0089000.0091000.0011996000
2007-12-0691000.0091000.0090000.0090000.004361000
2007-12-0590100.0091900.0090100.0091900.003272900
2007-12-0489800.0089800.0087100.0089100.004353100
2007-12-0384100.0087800.0084100.0087000.00342944900
2007-11-3084300.0084300.0083000.0084000.00393259900
2007-11-2983400.0085000.0083400.0084000.0011930200
2007-11-2881200.0082500.0081200.0082200.00231879100
2007-11-2781500.0081500.0080000.0081500.0011889000
2007-11-2684800.0085800.0081800.0081800.009760200
2007-11-2282000.0082000.0081000.0081000.007569000
2007-11-2181000.0082000.0080000.0082000.0010806500
2007-11-2080000.0083000.0080000.0083000.00241948200
2007-11-1983000.0084300.0080300.0084000.00241976000
2007-11-1685000.0086000.0085000.0086000.002171000
2007-11-1590000.0091200.0089000.0090000.00191711700
2007-11-1486000.0090000.0085000.0090000.00262256600
2007-11-1381000.0085800.0080000.0085000.00433546100
2007-11-1280100.0084000.0075000.0083000.00503878600
2007-11-0987500.0088000.0085000.0085000.005436000
2007-11-0882000.0088000.0082000.0088000.006498000
2007-11-0787000.0088000.0086000.0088000.0010870900
2007-11-0689500.0089500.0088500.0089000.004356500
2007-11-0590000.0091000.0089000.0090000.00121080500
2007-11-0289800.0091800.0089000.0090100.008721600
2007-11-0192000.0092000.0090000.0090000.00201816300
2007-10-3191000.0091000.0091000.0091000.00191000
2007-10-3092000.0092500.0090100.0091000.0010915600
2007-10-2990000.0093000.0090000.0092400.00121090600
2007-10-2692000.0092000.0092000.0092000.002184000
2007-10-2592000.0092000.0091000.0091000.006551000
2007-10-2492000.0092500.0091000.0092000.007642000
2007-10-2392000.0095000.0091000.0091000.00171579800
2007-10-2288000.0091000.0087000.0091000.00131151600
2007-10-1994700.0095000.0094700.0095000.003284400
2007-10-1888500.0095000.0088500.0095000.00141287500
2007-10-1788000.0090000.0087000.0087000.0010880000
2007-10-1699200.0099200.0087500.0088000.00332962500
2007-10-15105000.00112000.0099000.00101000.00626712000
2007-10-1297000.00102000.0097000.00102000.00292878700
2007-10-1195000.0096000.0094000.0096000.00302848800
2007-10-1094000.0095000.0090000.0094200.00545044400
2007-10-0990000.0090000.0087000.0088000.00302644000
2007-10-0587000.0090000.0087000.0089000.00131160300
2007-10-0482000.0087000.0082000.0087000.00161366400
2007-10-0375000.0081300.0075000.0081300.00574469700
2007-10-0276000.0078000.0075500.0078000.00151140600
2007-10-0177000.0077600.0075000.0076000.0012919200
2007-09-2877000.0077000.0075000.0075000.0012910000
2007-09-2773500.0075200.0073200.0075000.008592000
2007-09-2671900.0073500.0071900.0073500.00211520000
2007-09-2570600.0071500.0068500.0068500.00251755300
2007-09-2172000.0072000.0070500.0070500.00151072000
2007-09-2072500.0072600.0071500.0071500.00161156900
2007-09-1973000.0073000.0072100.0072100.00171240100
2007-09-1874000.0074000.0073000.0073000.00171246000
2007-09-1473500.0073500.0073000.0073000.00191389300
2007-09-1376000.0077000.0075000.0076000.0011834000
2007-09-1275000.0079800.0074000.0079800.00151152200
2007-09-1173800.0075000.0073800.0075000.007521600
2007-09-1075300.0075300.0073000.0075000.00423133700
2007-09-0778000.0080000.0078000.0078000.00322519400
2007-09-0683500.0083500.0080000.0080000.00191532300
2007-09-0585000.0085000.0083500.0083500.00121014200
2007-09-0487000.0087000.0084900.0085000.00171453400
2007-09-0386200.0087000.0086000.0087000.003259200
2007-08-3186100.0087500.0086100.0087500.005433300
2007-08-3089000.0090000.0086500.0086500.00171493500
2007-08-2987000.0089000.0086000.0086000.00211826000
2007-08-2890500.0090500.0089000.0090000.005449500
2007-08-2790000.0091800.0090000.0091800.003273600
2007-08-2490000.0090000.0090000.0090000.005450000
2007-08-2388000.0091400.0088000.0091400.00232067300
2007-08-2285000.0087200.0085000.0087200.0011950800
2007-08-2185100.0085200.0084000.0085200.006509400
2007-08-2089000.0089000.0085100.0085100.00211835500
2007-08-1789300.0090000.0086000.0089200.00383356000
2007-08-1691500.0091500.0089900.0090900.00181626800
2007-08-1592400.0093500.0090000.0093500.00232122200
2007-08-1493500.0094400.0091000.0094400.00242216800
2007-08-1395800.0095800.0093000.0095500.00242264400
2007-08-10100000.00102000.0099600.0099800.00111102400
2007-08-09100000.00101000.00100000.00101000.004402000
2007-08-0899600.00101000.0099500.00101000.00141399800
2007-08-0799300.00102000.0099300.00102000.006600400
2007-08-0697500.0099000.0096500.0099000.005489500
2007-08-03100000.00100000.0098000.0098000.006594700
2007-08-0299000.00104000.0099000.00104000.00373750900
2007-08-01100000.00101000.0096500.0099000.00232277400
2007-07-31100000.00101000.00100000.00100000.008802000
2007-07-3097000.00101000.0097000.00101000.003296200
2007-07-2797000.0098000.0095100.0098000.00222118500
2007-07-26102000.00102000.0095500.00100000.00333239800
2007-07-25100000.00102000.0098500.00102000.00242400600
2007-07-24100000.00106000.00100000.00104000.00202047000
2007-07-23102000.00103000.00101000.00102000.00171740000
2007-07-20106000.00106000.00104000.00104000.003314000
2007-07-19111000.00111000.00102000.00108000.00222321000
2007-07-18111000.00112000.00110000.00112000.00141545000
2007-07-17116000.00116000.00111000.00112000.00101119000
2007-07-13116000.00116000.00116000.00116000.001116000

   ※ 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