[3812 東証マザーズ] ゲームオン 日足 時系列データ

[3812 東証マザーズ] ゲームオン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-2387900.0087900.0087800.0087800.0017315198500
2012-04-2087800.0087900.0087800.0087800.00342987200
2012-04-1987900.0087900.0087900.0087900.00252197500
2012-04-1888000.0088000.0088000.0088000.005440000
2012-04-1788000.0088000.0088000.0088000.00403520000
2012-04-1688000.0088000.0088000.0088000.00363168000
2012-04-1388000.0088000.0088000.0088000.008704000
2012-04-1288000.0088000.0088000.0088000.009792000
2012-04-1187900.0088000.0087900.0088000.00201759600
2012-04-1088000.0088000.0088000.0088000.005440000
2012-04-0988000.0088000.0088000.0088000.00141232000
2012-04-0688000.0088000.0088000.0088000.003264000
2012-04-0588000.0088000.0088000.0088000.00504400000
2012-04-0487900.0088000.0087900.0087900.00141230900
2012-04-0387900.0088000.0087900.0088000.00504398200
2012-04-0287800.0087900.0087800.0087900.0017215115900
2012-03-3087900.0087900.0087700.0087800.0017715551500
2012-03-2987800.0087800.0087800.0087800.00292546200
2012-03-2887800.0087800.0087800.0087800.001049131200
2012-03-2787800.0087800.0087800.0087800.005439000
2012-03-2687800.0088000.0087800.0087800.00342985400
2012-03-2387800.0087900.0087800.0087900.00242109500
2012-03-2287800.0087800.0087800.0087800.00187800
2012-03-2187700.0087700.0087700.0087700.00131140100
2012-03-1987700.0087700.0087700.0087700.005438500
2012-03-1687600.0087700.0087600.0087700.00181578200
2012-03-1587600.0087600.0087600.0087600.00252190000
2012-03-1487600.0087600.0087600.0087600.0011963600
2012-03-1387500.0087600.0087500.0087600.00635512800
2012-03-1287500.0087500.0087500.0087500.00141225000
2012-03-0987500.0087500.0087500.0087500.007612500
2012-03-0887300.0087300.0087300.0087300.0011960300
2012-03-0787500.0087500.0087300.0087300.002174800
2012-03-0687400.0087400.0087300.0087300.006524000
2012-03-0587400.0087400.0087400.0087400.004349600
2012-03-0287400.0087400.0087400.0087400.0010874000
2012-03-0187400.0087400.0087400.0087400.00187400
2012-02-2987400.0087400.0087400.0087400.00187400
2012-02-2887400.0087400.0087400.0087400.00201748000
2012-02-2787400.0087700.0087400.0087700.003262500
2012-02-2487400.0087400.0087400.0087400.003262200
2012-02-2387700.0087700.0087700.0087700.005438500
2012-02-2287300.0087600.0087300.0087400.003262300
2012-02-2187400.0087400.0087400.0087400.003262200
2012-02-2087800.0087800.0087400.0087400.003262600
2012-02-1787800.0087800.0087800.0087800.00187800
2012-02-1687300.0087600.0087300.0087600.002174900
2012-02-1587300.0087300.0087300.0087300.003261900
2012-02-1487300.0087300.0087300.0087300.005436500
2012-02-1387300.0087300.0087300.0087300.005436500
2012-02-1087200.0087500.0087200.0087300.008698600
2012-02-0987100.0087200.0087100.0087200.006522800
2012-02-0887000.0087100.0087000.0087100.006522100
2012-02-0787400.0087600.0086900.0086900.00151307300
2012-02-0687000.0087100.0086900.0086900.00141218200
2012-02-0387100.0087100.0087100.0087100.004348400
2012-02-0287200.0087200.0087100.0087100.003261500
2012-02-0187100.0087100.0087100.0087100.00187100
2012-01-3187200.0087200.0087200.0087200.008697600
2012-01-3087100.0087200.0087100.0087200.00151307900
2012-01-2787100.0087100.0087100.0087100.0010871000
2012-01-2686900.0087400.0086900.0087400.00221914700
2012-01-2500
2012-01-2486900.0087100.0086900.0087100.00221913900
2012-01-2386800.0087000.0086800.0087000.009782100
2012-01-2086800.0087000.0086800.0086900.007608300
2012-01-1986800.0086900.0086800.0086900.0011955000
2012-01-1886800.0086800.0086800.0086800.003260400
2012-01-1787000.0087000.0087000.0087000.00181566000
2012-01-1687000.0087000.0087000.0087000.00141218000
2012-01-1387000.0087000.0087000.0087000.0010870000
2012-01-1286800.0086900.0086800.0086800.0010868100
2012-01-1186800.0086800.0086800.0086800.004347200
2012-01-1086600.0087000.0086600.0087000.00151304600
2012-01-0686800.0086800.0086800.0086800.006520800
2012-01-0587000.0087000.0086800.0086800.0014612681300
2012-01-0487100.0087100.0087000.0087000.00292524000
2011-12-3087100.0087100.0087100.0087100.009783900
2011-12-2987000.0087100.0087000.0087100.006522500
2011-12-2887100.0087100.0086700.0086900.0028925139000
2011-12-2787100.0087200.0087100.0087200.00262266200
2011-12-2687000.0087100.0087000.0087100.00353047200
2011-12-2286800.0087000.0086800.0087000.00181564400
2011-12-2186700.0087000.0086700.0086800.00383295900
2011-12-2086700.0086800.0086700.0086700.0010867100
2011-12-1986800.0086800.0086700.0086800.0013311539000
2011-12-1686600.0087000.0086500.0086800.001028840500
2011-12-1587300.0087300.0086800.0086800.00504360700
2011-12-1488100.0088100.0088100.0088100.0011510131500
2011-12-1388000.0088100.0088000.0088100.0014512768700
2011-12-1288000.0088100.0088000.0088100.0015013208400
2011-12-0988000.0088100.0088000.0088000.001089504100
2011-12-0888100.0088100.0088000.0088000.00867569500
2011-12-0788000.0088100.0087900.0088100.0041536520700
2011-12-0687900.0088000.0087900.0088000.00464044300
2011-12-0587900.0087900.0087900.0087900.001139932700
2011-12-0287900.0088000.0087900.0087900.00716242700
2011-12-0188000.0088000.0087900.0087900.00373254000
2011-11-3087900.0088000.0087900.0087900.00928093000
2011-11-2987900.0088000.0087900.0087900.0015513637800
2011-11-2888000.0088000.0088000.0088000.0015213376000
2011-11-2588000.0088100.0088000.0088100.0013411792100
2011-11-2487900.0088000.0087900.0088000.0021018477800
2011-11-2287900.0088100.0087900.0088000.0037933349400
2011-11-2187800.0087900.0087800.0087900.0034330142500
2011-11-1887800.0087900.0087800.0087800.0053146651800
2011-11-1787800.0087900.0087800.0087800.0016714672600
2011-11-1687900.0087900.0087900.0087900.0016214239800
2011-11-1587800.0088000.0087800.0088000.0051945615200
2011-11-1487800.0087900.0087800.0087800.0088677856200
2011-11-1187800.0087900.0087800.0087800.0063355577500
2011-11-1087800.0087800.0087800.0087800.0095083410000
2011-11-0987800.0087900.0087800.0087900.005372471665100
2011-11-0885200.0085200.0085200.0085200.0012610735200
2011-11-0770200.0070200.0070200.0070200.00261825200
2011-11-0460300.0060300.0060000.0060200.00321923800
2011-11-0259100.0060300.0059100.0060000.00865154000
2011-11-0158600.0061000.0058600.0061000.001428500000
2011-10-3159000.0059400.0058700.0059400.0013766500
2011-10-2858000.0059500.0057900.0059500.00311814900
2011-10-2757300.0058400.0056500.0058400.0015859000
2011-10-2657700.0057700.0057700.0057700.00157700
2011-10-2557000.0058000.0056800.0058000.0010573800
2011-10-2457900.0058000.0057100.0057100.00211205100
2011-10-2157200.0057200.0057100.0057100.004228600
2011-10-2057300.0057500.0056600.0057000.0017970700
2011-10-1958600.0058600.0057500.0057900.0017984400
2011-10-1859300.0059300.0056500.0058600.001056043500
2011-10-1759500.0061000.0058700.0059400.00362154500
2011-10-1460000.0060000.0058000.0058500.00251491300
2011-10-1359700.0061000.0059700.0060500.00362182700
2011-10-1259000.0059900.0059000.0059900.007415600
2011-10-1158500.0059000.0058300.0058600.00271582700
2011-10-0757500.0058500.0057000.0058000.00422411200
2011-10-0657100.0058800.0057100.0057800.0012693200
2011-10-0558000.0058000.0056400.0057300.00281600700
2011-10-0459000.0059000.0057500.0057900.00352025100
2011-10-0359400.0060000.0059000.0060000.0016946600
2011-09-3059900.0061000.0059800.0061000.007421900
2011-09-2958000.0060100.0056000.0059300.00331921600
2011-09-2858600.0058900.0058500.0058600.00181055100
2011-09-2759000.0059200.0058200.0058200.00211228600
2011-09-2662100.0062100.0058200.0058200.00382274300
2011-09-2260500.0062400.0060000.0062400.00271643500
2011-09-2161300.0062500.0060500.0061500.00493014100
2011-09-2061700.0062700.0061300.0061300.00533269300
2011-09-1662400.0063100.0062000.0062000.00231438600
2011-09-1562800.0062900.0061200.0062400.00241489400
2011-09-1462800.0063000.0061100.0062800.00442730600
2011-09-1364100.0064100.0060600.0063800.00895531300
2011-09-1260700.0067500.0060300.0063000.0021013655200
2011-09-0960600.0061500.0060600.0061000.00352143400
2011-09-0860400.0060500.0059800.0060400.00271621700
2011-09-0758700.0060600.0058500.0060600.00402380900
2011-09-0660700.0061000.0059700.0059700.00704208900
2011-09-0562000.0062300.0061000.0061000.00392395600
2011-09-0261400.0062300.0060700.0062300.00301838200
2011-09-0162700.0063900.0062000.0062000.00342137500
2011-08-3162500.0063800.0062100.0062200.00211318600
2011-08-3062500.0063900.0062400.0063400.00221384900
2011-08-2962300.0063400.0062300.0062400.0015940400
2011-08-2663300.0065800.0063300.0063300.00221417400
2011-08-2564700.0064700.0064000.0064300.008513300
2011-08-2466000.0066000.0063100.0064400.00704545600
2011-08-2361800.0066500.0061600.0066000.00754829800
2011-08-2262000.0065000.0061600.0061800.00513189800
2011-08-1964900.0065000.0062200.0064000.00422689900
2011-08-1863700.0069000.0062200.0066000.001439376700
2011-08-1764500.0064500.0062500.0062700.0012762600
2011-08-1663500.0064000.0063000.0063600.00311980100
2011-08-1561900.0063500.0061100.0062500.00412548500
2011-08-1259200.0061100.0059100.0061000.00432575100
2011-08-1160000.0060200.0057800.0059300.001176899700
2011-08-1059000.0061000.0059000.0061000.00251498300
2011-08-0958500.0058900.0056000.0058900.00673829900
2011-08-0861000.0061000.0057000.0059700.001066224800
2011-08-0560600.0061200.0059500.0061200.00734398300
2011-08-0461800.0063800.0061800.0061800.00412566600
2011-08-0363600.0063600.0061000.0061300.001046443100
2011-08-0264300.0065400.0063900.0063900.00553541900
2011-08-0165000.0065000.0064500.0065000.00281818600
2011-07-2964900.0065900.0063100.0065000.001298314800
2011-07-2866600.0066900.0065500.0065800.00664358500
2011-07-2766700.0067400.0066300.0066600.00442929700
2011-07-2667500.0067900.0066400.0067700.001087266000
2011-07-2567500.0068000.0066300.0067100.001218161100
2011-07-2267800.0069100.0067300.0068500.00845719200
2011-07-2167900.0068500.0067000.0068400.00332240100
2011-07-2067300.0068300.0067100.0067900.00644335700
2011-07-1966400.0067900.0066400.0067700.00362419700
2011-07-1567800.0068100.0066700.0067400.00644315200
2011-07-1468400.0068400.0067400.0068200.00594027400
2011-07-1366900.0068400.0066900.0068400.00302036400
2011-07-1267800.0069200.0067600.0067900.00614181300
2011-07-1168200.0068600.0067000.0068600.00473183800
2011-07-0867800.0068900.0066900.0068900.00624208900
2011-07-0766000.0067600.0065700.0067500.00996591000
2011-07-0667200.0067200.0065600.0066300.00432852900
2011-07-0569000.0069000.0066700.0068200.0014942200
2011-07-0467800.0069400.0066300.0069400.00734948800
2011-07-0164500.0067900.0063900.0066800.001429428900
2011-06-3064200.0065000.0063700.0064500.00493154200
2011-06-2963700.0064200.0063400.0064200.00181149800
2011-06-2864000.0064300.0063300.0063700.00201272400
2011-06-2763100.0063500.0063000.0063000.007443100
2011-06-2462800.0063600.0062300.0063600.00271702900
2011-06-2363000.0063000.0062900.0062900.0015944500
2011-06-2263100.0063700.0062400.0063700.00271695400
2011-06-2163000.0063200.0062500.0063000.00161004600
2011-06-2063500.0063600.0062600.0063000.009569300
2011-06-1763000.0064000.0063000.0064000.00382410500
2011-06-1663000.0063000.0062800.0062900.0013818100
2011-06-1563500.0063800.0062600.0063700.00452839000
2011-06-1463500.0064000.0063100.0064000.00251595000
2011-06-1363500.0063800.0062200.0063500.00493103300
2011-06-1063000.0064500.0063000.0064500.007445700
2011-06-0963600.0063900.0062600.0063500.00201262900
2011-06-0863800.0063800.0062200.0063500.00161005500
2011-06-0763800.0064400.0063800.0064400.006383800
2011-06-0664100.0064100.0063400.0064000.0013827500
2011-06-0363000.0065100.0062200.0065100.00462914300
2011-06-0264000.0064500.0063000.0064000.0014896000
2011-06-0165300.0065300.0063100.0065000.00714563300
2011-05-3165100.0066300.0064900.0066300.00291892800
2011-05-3068500.0068500.0065000.0065000.00644247800
2011-05-2769000.0069000.0066700.0068500.00211421100
2011-05-2670400.0070400.0066300.0069800.001107500600
2011-05-2568600.0070800.0068300.0069900.001288894900
2011-05-2466300.0069400.0066100.0069000.001349082400
2011-05-2365500.0067500.0065500.0067300.00744940500
2011-05-2067300.0067400.0064500.0065500.00785165200
2011-05-1962700.0062700.0062200.0062300.005312100
2011-05-1861000.0062700.0061000.0062700.00301840700
2011-05-1761600.0062600.0060500.0062000.00402449300
2011-05-1662000.0063000.0060800.0062600.00513141400
2011-05-1365100.0065100.0063700.0064000.00181161800
2011-05-1265500.0065700.0065100.0065400.00211374500
2011-05-1166000.0066600.0065600.0066500.00664359200
2011-05-1065900.0068000.0064600.0068000.00543548500
2011-05-0965800.0066300.0065200.0066300.00301965300
2011-05-0666000.0066000.0064700.0065900.00271766000
2011-05-0265200.0066300.0065000.0066000.00251639400
2011-04-2865800.0065800.0065000.0065800.0011719700
2011-04-2765100.0065600.0064600.0065600.00553571800
2011-04-2665900.0065900.0064400.0065400.00201304100
2011-04-2565300.0065900.0065000.0065900.00301958000
2011-04-2264700.0065800.0064200.0065800.0015971900
2011-04-2166000.0066000.0065000.0065700.0011718700
2011-04-2063300.0066000.0063000.0065900.00644108400
2011-04-1964000.0064000.0062800.0063800.00392471000

   ※ 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