[3815 東証マザーズ] メディア工房 日足 時系列データ

[3815 東証マザーズ] メディア工房 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21622.00633.00622.00627.001800011275500
2017-07-20628.00633.00621.00626.002600016267700
2017-07-19623.00628.00619.00627.002410015032900
2017-07-18615.00634.00613.00618.007030043834100
2017-07-14631.00645.00623.00624.005830036768500
2017-07-13662.00662.00634.00634.008170052748300
2017-07-12650.00660.00645.00658.005870038311300
2017-07-11673.00673.00635.00651.0013500088630300
2017-07-10668.00678.00650.00663.00254700169401500
2017-07-07668.00725.00660.00712.00192700133400100
2017-07-06734.00738.00690.00698.00144800102847500
2017-07-05703.00742.00703.00727.009200066127400
2017-07-04735.00739.00704.00709.0012050086643800
2017-07-03720.00758.00715.00740.00213200157726700
2017-06-30716.00724.00691.00716.009180065213100
2017-06-29715.00752.00715.00731.0013530099031100
2017-06-28746.00762.00703.00706.00262200191607800
2017-06-27738.00765.00713.00748.00283400211724200
2017-06-26758.00780.00720.00744.00412700309479200
2017-06-23673.00750.00655.00749.00579000412678100
2017-06-22658.00690.00655.00664.007880052829700
2017-06-21652.00694.00629.00661.00325900216415800
2017-06-20694.00750.00661.00661.00652100464831400
2017-06-19688.00703.00658.00680.00280000190074200
2017-06-16653.00755.00634.00703.001126700788387800
2017-06-15618.00662.00601.00659.00361900230354100
2017-06-14601.00628.00601.00621.008420051745600
2017-06-13587.00608.00585.00599.004790028684800
2017-06-12587.00601.00564.00590.006740039477700
2017-06-09598.00598.00585.00594.004390025993800
2017-06-08598.00603.00589.00589.003020017995100
2017-06-07593.00605.00588.00592.005290031378400
2017-06-06622.00623.00590.00596.0013260080256400
2017-06-05610.00632.00605.00622.0013200081926100
2017-06-02614.00634.00605.00606.00170400105227800
2017-06-01604.00632.00604.00616.007920048896800
2017-05-31598.00615.00598.00606.002950017982100
2017-05-30601.00609.00589.00601.005830035043300
2017-05-29598.00612.00597.00602.003530021409100
2017-05-26609.00609.00596.00601.003850023190400
2017-05-25615.00615.00601.00609.003210019559000
2017-05-24600.00618.00596.00616.006150037583600
2017-05-23605.00608.00595.00595.003650021875500
2017-05-22583.00626.00583.00602.0012590076423100
2017-05-19586.00591.00582.00583.002340013676800
2017-05-18586.00610.00585.00586.0010220060807800
2017-05-17600.00603.00599.00599.003490020949900
2017-05-16600.00605.00600.00603.006580039556500
2017-05-15600.00602.00580.00600.0014470086057100
2017-05-12600.00640.00599.00607.00409200253950000
2017-05-11602.00604.00600.00600.005180031125200
2017-05-10602.00615.00600.00606.006770040977300
2017-05-09619.00625.00599.00603.0015090091770400
2017-05-08612.00654.00601.00629.00403600255550600
2017-05-02601.00611.00595.00606.008080048641100
2017-05-01599.00617.00599.00606.0014510088000800
2017-04-28599.00602.00598.00600.0011550069288100
2017-04-27600.00603.00599.00600.006370038266600
2017-04-26603.00606.00598.00602.0012620075785300
2017-04-25597.00605.00596.00603.0016040096361100
2017-04-24591.00613.00586.00597.00359500215681600
2017-04-21595.00605.00579.00581.00186700110243000
2017-04-20575.00599.00556.00582.00351900204726900
2017-04-19580.00619.00556.00559.001055000618394100
2017-04-18550.00550.00550.00550.002650014575000
2017-04-17451.00477.00451.00470.002830013140300
2017-04-14454.00462.00446.00453.004150018852200
2017-04-13449.00473.00443.00470.004580020939500
2017-04-12475.00476.00455.00461.004650021635300
2017-04-11489.00492.00476.00480.003970019144300
2017-04-10488.00515.00482.00491.007600037673700
2017-04-07489.00516.00478.00516.004200020863200
2017-04-06501.00504.00477.00495.005650027600200
2017-04-05511.00519.00502.00505.003030015364500
2017-04-04536.00536.00502.00507.007360037936700
2017-04-03545.00548.00532.00535.002820015159200
2017-03-31555.00560.00550.00551.00133007379600
2017-03-30563.00563.00552.00552.00142007907800
2017-03-29539.00562.00534.00561.004800026231600
2017-03-28535.00538.00530.00538.002000010671800
2017-03-27544.00544.00531.00534.002460013191800
2017-03-24544.00546.00534.00540.003480018837100
2017-03-23541.00550.00540.00544.002350012780300
2017-03-22550.00550.00540.00543.002940016036400
2017-03-21555.00563.00550.00557.003000016671300
2017-03-17555.00565.00551.00556.002330012946600
2017-03-16548.00562.00548.00562.003670020339400
2017-03-15563.00571.00551.00551.006020033613900
2017-03-14561.00567.00558.00563.005860032920700
2017-03-13593.00595.00550.00563.008400048044400
2017-03-10604.00604.00584.00593.005420032053300
2017-03-09608.00609.00590.00595.006620039615300
2017-03-08592.00612.00588.00601.006610039654900
2017-03-07595.00598.00583.00593.005860034695400
2017-03-06578.00590.00578.00590.004330025315700
2017-03-03579.00582.00570.00578.006070034921200
2017-03-02587.00587.00572.00579.007090040890500
2017-03-01591.00591.00570.00583.0010380060313300
2017-02-28596.00599.00590.00592.004780028433000
2017-02-27602.00603.00590.00590.006680039674000
2017-02-24590.00605.00589.00598.008430050314700
2017-02-23588.00603.00588.00594.008080048011800
2017-02-22594.00602.00587.00588.007860046588900
2017-02-21592.00606.00589.00591.009170054437300
2017-02-20602.00607.00586.00592.0011370067452300
2017-02-17610.00615.00581.00600.00174100103990800
2017-02-16642.00645.00599.00600.00288100177881600
2017-02-15628.00685.00621.00638.00787000511955500
2017-02-14648.00650.00607.00610.00289700181032400
2017-02-13645.00662.00632.00647.00340800220560900
2017-02-10612.00645.00611.00642.00259900164560900
2017-02-09615.00643.00608.00609.00252900157567800
2017-02-08625.00635.00595.00620.00418900259520000
2017-02-07587.00618.00570.00615.00393700236094200
2017-02-06565.00598.00559.00590.00251500145805900
2017-02-03552.00555.00544.00547.003090016958500
2017-02-02551.00557.00545.00545.008110044727600
2017-02-01557.00561.00548.00550.008270045736700
2017-01-31583.00590.00550.00561.00218600124337400
2017-01-30571.00638.00567.00603.00637600386623400
2017-01-27562.00570.00551.00566.005750032134700
2017-01-26563.00563.00550.00555.003520019544700
2017-01-25565.00576.00553.00559.007950044849500
2017-01-24555.00568.00555.00563.004770026833100
2017-01-23537.00563.00537.00552.007740042926500
2017-01-20552.00552.00540.00541.005890032048500
2017-01-19569.00580.00544.00546.0010700060031100
2017-01-18532.00600.00532.00559.00396500223706400
2017-01-17580.00581.00537.00541.00267500148123600
2017-01-16584.00634.00581.00591.001331700818095400
2017-01-13534.00544.00518.00534.0012950068892000
2017-01-12574.00580.00540.00551.0017570098265000
2017-01-11611.00624.00558.00569.00258000151041200
2017-01-10616.00658.00598.00607.00660100411405300
2017-01-06620.00639.00586.00613.0018418001134318000
2017-01-05506.00574.00501.00574.00286300159713500
2017-01-04488.00502.00484.00494.003580017692900
2016-12-30480.00494.00479.00485.003230015655500
2016-12-29484.00485.00476.00480.002270010919500
2016-12-28478.00488.00478.00485.002220010736600
2016-12-27476.00479.00475.00478.003350015974600
2016-12-26480.00483.00475.00476.00205009801000
2016-12-22482.00484.00474.00480.005690027178200
2016-12-21497.00501.00491.00492.003050015092100
2016-12-20497.00502.00495.00497.002490012378500
2016-12-19501.00501.00492.00494.003700018322400
2016-12-16508.00508.00500.00504.003820019197300
2016-12-15508.00508.00499.00504.005440027393100
2016-12-14516.00528.00507.00512.007120036791100
2016-12-13509.00515.00500.00510.004460022607800
2016-12-12510.00517.00503.00514.002960015091200
2016-12-09500.00507.00495.00505.005650028343500
2016-12-08505.00507.00501.00503.006020030317300
2016-12-07516.00517.00505.00509.004520023039600
2016-12-06522.00523.00512.00516.004150021453700
2016-12-05526.00526.00515.00518.005000025942000
2016-12-02537.00544.00528.00533.006160032956400
2016-12-01533.00561.00531.00547.0011450062770800
2016-11-30537.00539.00525.00533.005230027897000
2016-11-29543.00543.00535.00535.003780020358600
2016-11-28551.00551.00532.00543.0012530067960600
2016-11-25606.00617.00561.00562.00422500251082500
2016-11-24588.00597.00572.00576.0014590084941000
2016-11-22598.00607.00588.00592.00251300149991700
2016-11-21558.00625.00553.00609.00832600500565100
2016-11-18540.00565.00532.00557.00273800150267100
2016-11-17530.00537.00515.00517.007290038049800
2016-11-16521.00539.00521.00527.008220043417100
2016-11-15513.00539.00510.00524.008240043315700
2016-11-14507.00527.00503.00515.007320037859400
2016-11-11534.00535.00514.00514.007390038792600
2016-11-10541.00542.00523.00526.0012760067883900
2016-11-09557.00568.00490.00511.00237100123021700
2016-11-08582.00582.00547.00556.0011250062955600
2016-11-07581.00595.00574.00584.00221100129105100
2016-11-04595.00595.00557.00574.00274700156946900
2016-11-02617.00627.00590.00605.00468600284257700
2016-11-01680.00715.00653.00655.0018354001258696500
2016-10-31672.00680.00620.00630.00785300508654500
2016-10-28752.00777.00690.00707.0051717003798398300
2016-10-27635.00687.00628.00687.001473100968087200
2016-10-26641.00688.00580.00587.0016926001092544200
2016-10-25683.00725.00605.00669.0031248002058210400
2016-10-24688.00708.00683.00708.00779600543145400
2016-10-21608.00608.00608.00608.006790041283200
2016-10-20508.00508.00508.00508.002730013868400
2016-10-19425.00429.00422.00428.00156006636500
2016-10-18424.00426.00421.00422.0075003175800
2016-10-17428.00428.00421.00423.0047001987000
2016-10-14425.00428.00422.00424.00155006586000
2016-10-13428.00429.00423.00426.0065002762400
2016-10-12428.00430.00422.00425.00172007324100
2016-10-11429.00430.00423.00428.003380014452100
2016-10-07430.00431.00421.00430.004610019660200
2016-10-06425.00430.00424.00424.00192008182100
2016-10-05429.00430.00425.00428.00137005864200
2016-10-04430.00431.00423.00426.00133005674400
2016-10-03426.00430.00419.00430.002560010874600
2016-09-30421.00429.00421.00429.00213009051500
2016-09-29427.00432.00420.00421.002680011417500
2016-09-28417.00420.00414.00419.00112004672200
2016-09-27420.00421.00416.00421.0059002471000
2016-09-26424.00426.00420.00423.00103004342800
2016-09-23427.00427.00420.00424.00112004737900
2016-09-21430.00430.00417.00424.00125005292100
2016-09-20431.00434.00416.00418.00204008613900
2016-09-16431.00434.00430.00434.00118005089600
2016-09-15442.00443.00433.00434.00168007360000
2016-09-14443.00447.00443.00445.00105004668400
2016-09-13445.00455.00444.00448.003250014576200
2016-09-12440.00442.00435.00440.00134005877300
2016-09-09440.00450.00440.00448.00181008012200
2016-09-08445.00445.00442.00445.0092004082400
2016-09-07448.00454.00446.00447.00163007346500
2016-09-06445.00455.00445.00448.00156007004500
2016-09-05456.00459.00446.00447.00187008462700
2016-09-02451.00453.00445.00448.00140006290100
2016-09-01449.00452.00443.00444.00113005057800
2016-08-31447.00449.00443.00443.00104004626600
2016-08-30441.00448.00440.00441.0084003722500
2016-08-29451.00451.00439.00441.00184008163400
2016-08-26453.00460.00441.00441.00196008843000
2016-08-25461.00464.00451.00451.003830017581100
2016-08-24447.00450.00440.00444.00116005172600
2016-08-23440.00451.00439.00447.00137006104100
2016-08-22438.00450.00438.00445.0057002528000
2016-08-19438.00456.00431.00443.0075003313100
2016-08-18451.00452.00437.00440.00100004446100
2016-08-17451.00462.00451.00451.0044001995600
2016-08-16454.00468.00453.00453.00118005412400
2016-08-15460.00468.00452.00462.00106004866000
2016-08-12442.00460.00442.00457.00137006149300
2016-08-10443.00449.00443.00444.0076003383900
2016-08-09444.00450.00441.00444.00101004498200
2016-08-08450.00450.00441.00444.00193008615900
2016-08-05450.00455.00446.00452.00105004730400
2016-08-04436.00452.00436.00450.00159007016600
2016-08-03464.00489.00428.00436.007830035330500
2016-08-02465.00465.00454.00456.002590011869800
2016-08-01467.00467.00446.00454.00163007427200
2016-07-29468.00468.00441.00454.003040013719600
2016-07-28481.00482.00458.00460.002650012349200
2016-07-27491.00491.00481.00481.002650012845100
2016-07-26500.00504.00481.00487.002680013159800
2016-07-25501.00510.00500.00500.002210011108700
2016-07-22510.00510.00494.00501.003310016625000
2016-07-21522.00530.00503.00518.004330022262900
2016-07-20502.00517.00497.00513.005350027122800
2016-07-19522.00536.00502.00504.009060046594100
2016-07-15580.00592.00548.00548.0016230091234400

   ※ 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