[3840 東証マザーズ] パス 日足 時系列データ

[3840 東証マザーズ] パス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26186.00212.00185.00206.0058857001183514300
2017-07-25169.00193.00166.00176.001477500263711000
2017-07-24171.00177.00166.00167.00645000109285700
2017-07-21158.00190.00157.00175.003691300653561900
2017-07-20156.00162.00154.00158.0032730051503600
2017-07-19155.00159.00150.00156.0064440099574900
2017-07-18162.00172.00159.00160.00900800147934100
2017-07-14180.00181.00159.00163.001410000235641900
2017-07-13200.00202.00177.00180.001622000303551800
2017-07-12207.00250.00195.00206.0055695001216831500
2017-07-11162.00215.00162.00213.0097053001935503800
2017-07-10128.00174.00127.00165.0068264001079143400
2017-07-07125.00128.00125.00128.00449005668800
2017-07-06125.00129.00125.00128.0011070014030000
2017-07-05125.00127.00123.00125.0017150021391600
2017-07-04130.00130.00125.00125.0031500040059000
2017-07-03129.00133.00127.00130.0023680030668200
2017-06-30127.00137.00115.00129.001116600141616100
2017-06-29131.00137.00130.00133.0036540048699700
2017-06-28139.00139.00129.00132.0070220093457400
2017-06-27127.00170.00126.00143.002905700433534000
2017-06-26128.00129.00126.00128.00783009986100
2017-06-23126.00129.00125.00126.0015300019361300
2017-06-22129.00133.00125.00127.0025550032576500
2017-06-21130.00135.00126.00131.0030740040280000
2017-06-20132.00136.00125.00130.0040170051852700
2017-06-19138.00139.00128.00131.00759300100833000
2017-06-16159.00164.00137.00137.002235300335629700
2017-06-15122.00172.00120.00169.0075615001180950300
2017-06-14126.00126.00120.00122.0029570036091400
2017-06-13135.00139.00119.00125.001204100153500000
2017-06-12117.00159.00113.00131.005547900786653500
2017-06-09108.00115.00106.00114.0083930093332500
2017-06-08102.00110.00102.00107.0075270080174200
2017-06-07100.00101.0099.00100.00198001982100
2017-06-06101.00101.0098.00100.00554005507500
2017-06-05102.00102.00100.00100.00320003224900
2017-06-02100.00103.0099.00102.00774007823200
2017-06-0199.00100.0098.00100.00347003426900
2017-05-31100.00101.0099.0099.00349003482000
2017-05-3099.00102.0099.00102.00294002943300
2017-05-29101.00101.0098.0099.00544005395400
2017-05-26103.00103.00101.00101.00320003266100
2017-05-2599.00103.0099.00103.00968009693900
2017-05-2499.00106.0098.00103.0024330024980400
2017-05-2396.00102.0096.0098.0013130013061400
2017-05-2295.0097.0095.0096.00259002492600
2017-05-1994.0096.0094.0094.00227002153300
2017-05-1894.0095.0093.0094.00203001908500
2017-05-1796.0097.0095.0095.00304002917000
2017-05-1696.0096.0093.0094.00498004719300
2017-05-1597.0097.0095.0095.00212002045500
2017-05-1296.0097.0095.0095.00143001368600
2017-05-1197.0097.0095.0095.007100682800
2017-05-1095.0097.0094.0096.00499004798000
2017-05-0995.0096.0094.0095.00339003232500
2017-05-0895.0095.0093.0095.00140001319700
2017-05-0293.0094.0093.0093.004600429800
2017-05-0193.0094.0093.0094.008400789500
2017-04-2893.0094.0093.0094.003700345100
2017-04-2794.0094.0092.0092.0010700997200
2017-04-2695.0096.0093.0093.00143001348000
2017-04-2592.0095.0092.0095.00263002430300
2017-04-2496.0096.0093.0094.00124001167500
2017-04-2195.0095.0094.0095.009300880100
2017-04-2095.0095.0093.0093.00123001154600
2017-04-1994.0095.0093.0094.007900746700
2017-04-1895.0096.0093.0095.00305002888400
2017-04-1790.0094.0090.0093.0010800993700
2017-04-1490.0092.0088.0090.00361003253700
2017-04-1390.0091.0090.0090.00356003216400
2017-04-1293.0093.0091.0091.00535004909800
2017-04-1194.0095.0091.0093.00618005729300
2017-04-1095.0096.0094.0095.00443004203900
2017-04-0795.0096.0094.0095.00524004958000
2017-04-0698.0098.0093.0094.00951009088100
2017-04-0597.00100.0097.0098.0012470012251500
2017-04-04106.00108.0092.0095.0061870061695200
2017-04-03119.00121.00107.00109.001357900153063200
2017-03-3199.0099.0098.0099.00159001562000
2017-03-3097.0098.0096.0098.00314003052700
2017-03-2998.0099.0095.0097.0016640016125500
2017-03-2899.00100.0098.0098.00588005783400
2017-03-2799.00100.0098.0098.00425004206800
2017-03-24101.00102.0099.00101.00396003961900
2017-03-2399.00100.0099.00100.00233002323200
2017-03-2299.00101.0099.00100.00490004876200
2017-03-21101.00102.0099.00101.00797008005400
2017-03-17103.00104.00102.00102.00603006200900
2017-03-16104.00104.00103.00103.00253002617700
2017-03-15105.00106.00103.00103.00360003759600
2017-03-14106.00106.00104.00105.00403004234300
2017-03-13106.00106.00104.00105.00309003233900
2017-03-10106.00107.00104.00106.00504005328400
2017-03-09106.00106.00104.00105.00487005118700
2017-03-08106.00107.00105.00106.00262002779200
2017-03-07105.00106.00105.00105.00340003592700
2017-03-06106.00106.00105.00105.009500010004400
2017-03-03107.00107.00105.00105.0010250010830500
2017-03-02106.00107.00106.00106.0097001031300
2017-03-01106.00108.00105.00107.00348003711600
2017-02-28107.00107.00105.00105.00112001182800
2017-02-27108.00108.00105.00105.00143001517500
2017-02-24106.00107.00106.00107.00369003930600
2017-02-23107.00107.00105.00105.00179001892800
2017-02-22106.00107.00105.00105.00193002040600
2017-02-21106.00107.00105.00105.00294003107800
2017-02-20106.00106.00105.00105.00194002051400
2017-02-17105.00106.00105.00106.00253002664400
2017-02-16106.00107.00105.00105.00492005183000
2017-02-15108.00108.00105.00106.00454004826600
2017-02-14109.00109.00106.00107.00848009140900
2017-02-13112.00112.00109.00111.00506005581100
2017-02-10109.00111.00106.00110.0014350015687900
2017-02-09107.00109.00106.00109.00392004225500
2017-02-08107.00107.00106.00106.00365003898600
2017-02-07105.00108.00105.00106.00375003981500
2017-02-06105.00106.00105.00105.00265002785500
2017-02-03105.00106.00105.00106.00143001505700
2017-02-02105.00106.00105.00105.00518005439100
2017-02-01107.00107.00105.00105.00226002397500
2017-01-31106.00107.00105.00107.00183001934100
2017-01-30108.00108.00105.00106.00396004206200
2017-01-27108.00109.00106.00107.00528005665200
2017-01-26108.00108.00105.00107.0010800011501200
2017-01-25106.00108.00106.00108.00450004790500
2017-01-24106.00106.00104.00106.00324003423500
2017-01-23107.00107.00105.00106.00485005120400
2017-01-20105.00106.00105.00105.00103001085100
2017-01-19106.00107.00104.00105.00732007697400
2017-01-18104.00107.00104.00105.00424004436800
2017-01-17106.00107.00105.00106.00718007591400
2017-01-16107.00108.00106.00106.00209002237400
2017-01-13106.00108.00106.00107.00296003175900
2017-01-12108.00109.00106.00107.00466005005400
2017-01-11109.00110.00108.00108.00794008634900
2017-01-10111.00111.00107.00109.009900010774400
2017-01-06108.00111.00105.00111.0021770023525900
2017-01-05106.00106.00104.00106.00661006928600
2017-01-04105.00107.00105.00106.00711007521100
2016-12-30106.00107.00105.00106.00205002174000
2016-12-29107.00107.00104.00106.00549005797400
2016-12-28103.00107.00103.00106.00491005135300
2016-12-27103.00105.00102.00103.0015270015834100
2016-12-26109.00109.00104.00104.0012710013515600
2016-12-22109.00109.00106.00108.00707007613900
2016-12-21111.00111.00108.00109.00625006817300
2016-12-20110.00112.00110.00110.00509005624500
2016-12-19114.00114.00110.00110.00416004658100
2016-12-16114.00114.00111.00112.00889009975800
2016-12-15110.00117.00110.00114.0012730014226000
2016-12-14109.00111.00109.00110.00411004542800
2016-12-13110.00110.00108.00110.00343003725200
2016-12-12109.00110.00107.00110.00693007497900
2016-12-09111.00111.00108.00110.00417004565500
2016-12-08110.00110.00108.00110.009370010228700
2016-12-07111.00111.00109.00109.00333003664900
2016-12-06111.00111.00109.00111.00202002215100
2016-12-05112.00112.00108.00110.00371004048800
2016-12-02110.00111.00109.00110.00239002626300
2016-12-01110.00112.00109.00110.00655007271500
2016-11-30110.00112.00108.00112.00799008774600
2016-11-29109.00112.00109.00111.00278003063800
2016-11-28112.00112.00108.00109.00514005683000
2016-11-25112.00113.00107.00109.00680007457500
2016-11-24110.00112.00110.00112.00390004334200
2016-11-22113.00113.00110.00112.00635007076800
2016-11-21112.00113.00111.00113.00727008136900
2016-11-18114.00115.00109.00110.0014230015910500
2016-11-17108.00114.00108.00112.0017330019069300
2016-11-16109.00130.00108.00112.001564200187886000
2016-11-15104.00107.00103.00104.00858008954900
2016-11-14103.00107.00102.00107.00613006432000
2016-11-11105.00105.00100.00100.00350003579600
2016-11-10104.00105.0099.00103.00453004674200
2016-11-09104.00105.0095.00102.00847008518900
2016-11-08107.00107.00104.00104.00244002589900
2016-11-07108.00109.00106.00106.00245002643400
2016-11-04112.00112.00107.00108.00522005710000
2016-11-02113.00113.00111.00111.00459005150300
2016-11-01112.00115.00112.00113.00300003391500
2016-10-31116.00116.00113.00113.00150001723300
2016-10-28116.00116.00114.00115.00148001707900
2016-10-27113.00116.00113.00115.00237002725300
2016-10-26115.00115.00112.00114.00213002419600
2016-10-25113.00116.00112.00114.00576006577200
2016-10-24113.00114.00112.00112.00184002075800
2016-10-21115.00115.00112.00112.00215002441600
2016-10-20114.00116.00112.00113.00621007062600
2016-10-19114.00115.00113.00114.00420004762000
2016-10-18115.00115.00112.00113.00192002178100
2016-10-17112.00114.00111.00114.00245002750000
2016-10-14113.00114.00111.00112.00686007673900
2016-10-13115.00115.00113.00113.00451005132500
2016-10-12117.00117.00114.00114.00519005987900
2016-10-11118.00118.00115.00118.00536006263300
2016-10-07119.00119.00117.00119.00384004524900
2016-10-06118.00119.00118.00119.00172002035400
2016-10-05117.00119.00117.00118.00554006494500
2016-10-04119.00119.00118.00119.00273003230600
2016-10-03119.00120.00117.00119.00465005506800
2016-09-30120.00120.00117.00120.00412004906000
2016-09-29119.00121.00118.00119.00625007456000
2016-09-28120.00120.00117.00119.00640007598300
2016-09-27121.00121.00119.00120.00337004047100
2016-09-26121.00121.00118.00121.00536006414100
2016-09-23125.00125.00120.00121.00578007009800
2016-09-21123.00124.00121.00124.00391004779700
2016-09-20123.00123.00121.00122.00378004614100
2016-09-16125.00125.00122.00123.00606007461600
2016-09-15125.00127.00123.00124.00600007494400
2016-09-14126.00131.00125.00126.0011860015156400
2016-09-13127.00132.00125.00129.009750012495000
2016-09-12127.00130.00121.00126.0029930037571900
2016-09-09129.00141.00128.00134.0059150079926400
2016-09-08128.00137.00121.00126.001240000160660100
2016-09-07117.00124.00115.00119.0017120020536000
2016-09-06116.00117.00115.00117.00168001944900
2016-09-05115.00116.00114.00115.00164001889000
2016-09-02116.00117.00114.00114.00365004197400
2016-09-01117.00118.00116.00116.00210002466200
2016-08-31116.00117.00115.00117.00152001765500
2016-08-30118.00118.00114.00115.00621007184000
2016-08-29114.00117.00113.00117.00414004779600
2016-08-26117.00117.00112.00114.00513005815100
2016-08-25114.00117.00114.00115.00393004516000
2016-08-24118.00118.00114.00115.00766008863600
2016-08-23120.00120.00114.00115.0016690019381900
2016-08-22110.00141.00108.00123.001505600191357100
2016-08-19109.00110.00108.00110.00100001087600
2016-08-18109.00111.00108.00109.00292003166100
2016-08-17109.00111.00108.00109.00332003615700
2016-08-16110.00112.00110.00110.0099001093100
2016-08-15112.00112.00108.00110.00415004575700
2016-08-12112.00113.00109.00112.00552006129200
2016-08-10111.00113.00111.00111.00255002838900
2016-08-09111.00114.00110.00113.00150001674300
2016-08-08114.00115.00110.00112.00356004001800
2016-08-05112.00113.00110.00113.00470005238400
2016-08-04111.00113.00109.00112.00222002461600
2016-08-03115.00115.00110.00110.00252002807100
2016-08-02112.00115.00111.00113.00381004306300
2016-08-01112.00112.00109.00110.00243002685700
2016-07-29114.00114.00108.00111.00610006683600
2016-07-28115.00115.00113.00113.00358004088900
2016-07-27107.00119.00107.00115.0023520026843200
2016-07-26110.00110.00106.00107.00789008531900
2016-07-25114.00114.00109.00110.00570006308200
2016-07-22113.00113.00110.00112.00554006167400
2016-07-21116.00116.00110.00113.00619006992000

   ※ 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