[3802 札証アンビシャス] エコミック 日足 時系列データ

[3802 札証アンビシャス] エコミック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28800.00838.00800.00838.00500404800
2017-04-27797.00797.00797.00797.00200159400
2017-04-26790.00797.00790.00797.00400316700
2017-04-25761.00761.00760.00760.00200152100
2017-04-24760.00770.00760.00761.00900687300
2017-04-21760.00760.00760.00760.00200152000
2017-04-20760.00760.00760.00760.00200152000
2017-04-19775.00775.00760.00760.00500381500
2017-04-1800
2017-04-17760.00760.00760.00760.0010076000
2017-04-14760.00760.00760.00760.0010076000
2017-04-13747.00760.00739.00739.001100828600
2017-04-12792.00792.00737.00747.00500384500
2017-04-11765.00780.00765.00780.00400307500
2017-04-10737.00765.00737.00765.00600454200
2017-04-07750.00750.00730.00730.00600445000
2017-04-06792.00792.00750.00750.00600462500
2017-04-05801.00801.00800.00800.00200160100
2017-04-04800.00801.00799.00799.0013001039500
2017-04-03810.00834.00802.00808.0013001053900
2017-03-31820.00835.00820.00835.00500415000
2017-03-30820.00825.00805.00807.00600489700
2017-03-29777.00820.00768.00820.0014001108100
2017-03-281601.001601.001601.001601.00200320200
2017-03-271690.001690.001530.001600.0029004484000
2017-03-241648.001650.001648.001650.008001319200
2017-03-231648.001648.001648.001648.00100164800
2017-03-2200
2017-03-211639.001650.001639.001649.007001151500
2017-03-171600.001600.001600.001600.00300480000
2017-03-1600
2017-03-1500
2017-03-141520.001560.001520.001560.00300464000
2017-03-131520.001520.001520.001520.00100152000
2017-03-101561.001561.001560.001560.00200312100
2017-03-091552.001573.001552.001554.00400623300
2017-03-081600.001650.001600.001650.00400645000
2017-03-071542.001600.001542.001600.007001108400
2017-03-061635.001635.001542.001542.0011001757700
2017-03-0300
2017-03-021480.001490.001465.001490.00600885700
2017-03-011505.001505.001505.001505.00200301000
2017-02-281545.001545.001501.001501.00200304600
2017-02-271460.001545.001460.001545.00400598500
2017-02-241540.001540.001540.001540.00100154000
2017-02-231490.001540.001490.001540.008001210500
2017-02-2200
2017-02-211555.001567.001550.001550.0010001558100
2017-02-201360.001450.001360.001446.0029004005100
2017-02-171500.001550.001500.001550.00600905000
2017-02-161475.001475.001450.001450.00300438500
2017-02-151470.001490.001470.001475.0010001482500
2017-02-141475.001520.001475.001480.00600894500
2017-02-131480.001480.001480.001480.00100148000
2017-02-101500.001500.001494.001494.00200299400
2017-02-091380.001550.001380.001550.0010001442000
2017-02-081347.001380.001347.001380.00300410700
2017-02-071347.001347.001347.001347.00200269400
2017-02-061399.001420.001347.001347.00500688200
2017-02-031338.001364.001338.001364.0020002706100
2017-02-021350.001350.001345.001345.0013001754000
2017-02-011345.001350.001345.001350.00200269500
2017-01-311349.001349.001345.001345.0010001347500
2017-01-301350.001350.001349.001349.0011001484900
2017-01-271339.001345.001339.001345.00500670700
2017-01-261349.001349.001335.001335.00500673000
2017-01-251349.001349.001340.001345.00400537900
2017-01-241355.001363.001330.001350.0010001345300
2017-01-231325.001350.001319.001350.0012001595300
2017-01-201350.001350.001227.001255.0039004952500
2017-01-191351.001351.001321.001350.001040013998900
2017-01-1800
2017-01-1700
2017-01-161050.001051.001050.001051.00300315100
2017-01-131050.001050.001050.001050.00200210000
2017-01-121049.001050.001049.001050.00400419800
2017-01-111050.001050.001050.001050.00200210000
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-041040.001040.001040.001040.00200208000
2016-12-30992.001037.00992.001037.00300302100
2016-12-2900
2016-12-2800
2016-12-27987.00987.00987.00987.00600592200
2016-12-26988.00988.00988.00988.00200197600
2016-12-22987.00987.00987.00987.0010098700
2016-12-2100
2016-12-2000
2016-12-19986.00986.00986.00986.0010098600
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-13986.001000.00986.001000.00600598600
2016-12-12971.00971.00971.00971.00500485500
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-061040.001040.001030.001030.00300310000
2016-12-0500
2016-12-0200
2016-12-011010.001010.001010.001010.00200202000
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-251010.001010.001010.001010.00200202000
2016-11-241010.001010.001010.001010.00100101000
2016-11-221050.001050.00990.001040.0011001138000
2016-11-211050.001050.001050.001050.00300315000
2016-11-181000.001050.001000.001050.00500520000
2016-11-1700
2016-11-16980.00980.00980.00980.0010098000
2016-11-1500
2016-11-14972.00972.00972.00972.0010097200
2016-11-1100
2016-11-101050.001050.001000.001000.00400405000
2016-11-09995.00995.00962.00962.0013001260700
2016-11-08995.001000.00995.001000.00200199500
2016-11-0700
2016-11-04980.00985.00980.00985.00400392500
2016-11-0200
2016-11-0100
2016-10-31990.00990.00990.00990.00500495000
2016-10-2800
2016-10-2700
2016-10-26990.00990.00990.00990.0010099000
2016-10-25990.00990.00990.00990.00200198000
2016-10-24950.00950.00950.00950.0010095000
2016-10-21950.00950.00950.00950.00200190000
2016-10-20950.00950.00950.00950.0010095000
2016-10-19950.00950.00950.00950.00200190000
2016-10-18972.00972.00940.00940.00400382400
2016-10-1700
2016-10-1400
2016-10-13970.00970.00970.00970.00300291000
2016-10-1200
2016-10-11954.00970.00954.00970.00500483300
2016-10-07969.00969.00969.00969.0010096900
2016-10-0600
2016-10-0500
2016-10-04950.00950.00940.00940.00500471000
2016-10-0300
2016-09-30955.00955.00938.00940.00500472700
2016-09-29947.00947.00928.00938.00600560100
2016-09-28925.00931.00925.00927.0019001759700
2016-09-271068.001090.001000.001000.00900943800
2016-09-2600
2016-09-231000.001000.00993.00993.00500498600
2016-09-21980.00998.00978.00998.00300295600
2016-09-201000.001000.00970.001000.0012001197000
2016-09-1600
2016-09-15990.00990.00952.00952.00300289400
2016-09-14981.00981.00952.00952.00700677800
2016-09-13980.00980.00980.00980.00400392000
2016-09-12980.00980.00951.00956.00700672000
2016-09-09978.00980.00978.00980.00500489400
2016-09-0800
2016-09-0700
2016-09-06920.00920.00920.00920.00300276000
2016-09-05885.00910.00885.00910.00600538800
2016-09-0200
2016-09-01912.00912.00825.00855.001100941200
2016-08-31897.00897.00851.00882.0019001677800
2016-08-30926.00926.00896.00896.00200182200
2016-08-29986.00986.00986.00986.00300295800
2016-08-26941.00941.00941.00941.00400376400
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17940.00940.00940.00940.00300282000
2016-08-16936.00936.00936.00936.0010093600
2016-08-15941.00941.00941.00941.0010094100
2016-08-1200
2016-08-10950.00950.00950.00950.0010095000
2016-08-09970.00970.00970.00970.0010097000
2016-08-0800
2016-08-05971.00971.00970.00970.00200194100
2016-08-0400
2016-08-03936.00936.00936.00936.0010093600
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28940.00945.00940.00945.00200188500
2016-07-27940.00940.00940.00940.0010094000
2016-07-2600
2016-07-25935.00935.00935.00935.0010093500
2016-07-22965.00965.00920.00950.00500475000
2016-07-21966.00966.00966.00966.0010096600
2016-07-20966.00966.00966.00966.00300289800
2016-07-19945.00966.00945.00966.00200191100
2016-07-1500
2016-07-14930.00930.00930.00930.0010093000
2016-07-13941.00941.00941.00941.00500470500
2016-07-12916.00946.00916.00946.00200186200
2016-07-11885.00915.00885.00915.00300271500
2016-07-08875.00959.00875.00930.001100991300
2016-07-07915.00977.00915.00977.00300280700
2016-07-06880.00886.00871.00886.00300263700
2016-07-0500
2016-07-04880.00880.00880.00880.0010088000
2016-07-0100
2016-06-3000
2016-06-29842.00842.00842.00842.0010084200
2016-06-28840.00840.00825.00825.00200166500
2016-06-27840.00840.00840.00840.00600504000
2016-06-24840.00840.00840.00840.00500420000
2016-06-2300
2016-06-22850.00850.00843.00843.00300254300
2016-06-2100
2016-06-20898.00898.00898.00898.0010089800
2016-06-17869.00900.00858.00900.0012001057000
2016-06-1600
2016-06-15898.00899.00898.00899.0018001617400
2016-06-14900.00900.00900.00900.00700630000
2016-06-13891.00891.00891.00891.00200178200
2016-06-10891.00891.00891.00891.0010089100
2016-06-09846.00846.00846.00846.0010084600
2016-06-0800
2016-06-07838.00838.00823.00823.00300249900
2016-06-06858.00858.00846.00846.00400342000
2016-06-0300
2016-06-02858.00858.00858.00858.00200171600
2016-06-0100
2016-05-31861.00861.00858.00858.00300257900
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25857.00857.00856.00856.00400342700
2016-05-2400
2016-05-23900.00900.00900.00900.0010090000
2016-05-20855.00855.00855.00855.00300256500
2016-05-1900
2016-05-18862.00862.00862.00862.0010086200
2016-05-17862.00862.00862.00862.0010086200
2016-05-16862.00862.00861.00861.00200172300
2016-05-13867.00867.00861.00861.00400346100
2016-05-12865.00865.00865.00865.00300259500
2016-05-1100
2016-05-10830.00850.00830.00850.00200168000
2016-05-0900
2016-05-0600
2016-05-02838.00838.00838.00838.00600502800
2016-04-28855.00855.00855.00855.0010085500
2016-04-2700
2016-04-2600
2016-04-25831.00855.00822.00855.00800666200
2016-04-22890.00890.00890.00890.00200178000

   ※ 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