[3853 東証マザーズ] インフォテリア 日足 時系列データ

[3853 東証マザーズ] インフォテリア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151150.001150.001124.001134.00266100302239800
2017-12-141136.001162.001129.001142.00541500619021700
2017-12-131114.001136.001106.001134.00435100488182400
2017-12-121150.001151.001109.001109.00639000720163200
2017-12-111182.001190.001120.001144.0010743001233851200
2017-12-081111.001222.001100.001176.0033452003916616600
2017-12-071090.001102.001077.001102.00236100257652400
2017-12-061088.001095.001064.001074.00348600375030100
2017-12-051081.001104.001072.001083.00468800510079300
2017-12-041103.001112.001077.001081.00404800442741900
2017-12-011124.001137.001102.001102.00414200462863500
2017-11-301103.001126.001088.001122.00536300592151700
2017-11-291120.001128.001108.001109.00376300420398100
2017-11-281142.001146.001114.001123.00376000423728300
2017-11-271150.001160.001138.001150.00400600459766900
2017-11-241147.001170.001144.001154.00454900527238800
2017-11-221121.001154.001121.001150.00670200765095500
2017-11-211114.001132.001103.001120.00566300633890700
2017-11-201111.001123.001100.001103.00449100498140500
2017-11-171102.001128.001093.001120.0011440001273461200
2017-11-161070.001118.001062.001099.009984001092823300
2017-11-151162.001166.001043.001070.0027703003034729000
2017-11-141199.001228.001151.001167.0030458003602760400
2017-11-131308.001372.001000.001161.00828290010615091500
2017-11-101240.001282.001225.001281.009696001222938800
2017-11-091280.001283.001209.001240.009010001129340800
2017-11-081226.001286.001226.001285.008609001083688700
2017-11-071212.001235.001212.001226.00465000568742200
2017-11-061250.001251.001204.001218.00575700703486300
2017-11-021267.001267.001243.001244.00407400509612000
2017-11-011266.001275.001245.001265.00593500749168400
2017-10-311250.001266.001239.001257.00638700801002300
2017-10-301248.001256.001230.001256.00666400829106100
2017-10-271193.001232.001190.001225.00797400969642600
2017-10-261179.001198.001172.001186.00827100975516800
2017-10-251225.001231.001190.001190.00706100852223300
2017-10-241234.001248.001213.001219.00739000904783600
2017-10-231243.001262.001219.001233.00678500841281500
2017-10-201215.001248.001206.001233.00665000818501800
2017-10-191225.001238.001202.001219.00683500833693400
2017-10-181262.001263.001220.001230.0011286001395025300
2017-10-171280.001293.001254.001259.00781000989430800
2017-10-161315.001318.001278.001287.008576001108753200
2017-10-131294.001321.001265.001302.0014492001866249800
2017-10-121251.001281.001244.001271.0011164001414539400
2017-10-111280.001288.001250.001256.0010280001299858600
2017-10-101276.001294.001232.001274.0014385001823197700
2017-10-061274.001283.001233.001264.0013204001655618600
2017-10-051340.001342.001262.001262.0025617003318186800
2017-10-041380.001392.001335.001345.0023021003132447200
2017-10-031365.001499.001355.001398.00903120012942919000
2017-10-021338.001368.001315.001336.0016979002274322600
2017-09-291367.001384.001332.001357.008994001218806300
2017-09-281357.001375.001343.001372.009635001309849300
2017-09-271340.001359.001330.001342.00741000994558600
2017-09-261379.001382.001330.001340.0013702001859590100
2017-09-251360.001417.001348.001390.0019494002707834100
2017-09-221370.001385.001303.001345.0030154004043409900
2017-09-211292.001389.001273.001389.0029846003970614400
2017-09-201285.001330.001257.001292.0022726002938597800
2017-09-191250.001292.001229.001285.0018441002329780700
2017-09-151149.001219.001146.001197.0019654002336367200
2017-09-141239.001241.001167.001183.0019738002357850900
2017-09-131289.001294.001231.001243.0016715002105107200
2017-09-121280.001308.001258.001290.0016077002063586400
2017-09-111259.001330.001251.001266.0030586003946706500
2017-09-081251.001267.001207.001260.0024239002993509700
2017-09-071225.001285.001188.001223.0045009005552767200
2017-09-061118.001206.001090.001174.0028368003285804800
2017-09-051273.001327.001150.001177.0045514005560253700
2017-09-041360.001370.001280.001300.0029094003814509700
2017-09-011413.001455.001372.001390.0041618005895441700
2017-08-311379.001410.001333.001405.0023812003282232000
2017-08-301407.001425.001323.001355.0034156004665565900
2017-08-291400.001450.001373.001377.0029552004132215000
2017-08-281492.001505.001416.001420.0033634004882850400
2017-08-251520.001595.001471.001490.0060251009251831700
2017-08-241550.001639.001524.001538.001868880029432291100
2017-08-231418.001555.001410.001541.001023140015104987500
2017-08-221365.001446.001339.001388.00898170012583936100
2017-08-211458.001496.001371.001376.0063135009103248300
2017-08-181444.001533.001433.001466.001284070019047006000
2017-08-171457.001492.001426.001481.00929410013595389400
2017-08-161473.001486.001393.001440.001380530019974917500
2017-08-151315.001421.001291.001413.0071905009760887800
2017-08-141320.001442.001267.001270.001204190016584564100
2017-08-101162.001398.001162.001311.001132510014808175400
2017-08-091136.001167.001102.001166.0015531001756186500
2017-08-081110.001155.001101.001147.0010794001219456000
2017-08-071170.001175.001105.001116.0018890002149396300
2017-08-041100.001137.001093.001121.00845800946405800
2017-08-031152.001167.001080.001111.0031854003578346500
2017-08-021125.001175.001122.001128.0026520003037355800
2017-08-011188.001191.001066.001072.0031552003529892500
2017-07-311230.001242.001177.001201.0019544002356719500
2017-07-281358.001365.001200.001252.0021620002797846800
2017-07-271348.001389.001331.001374.0012781001740792500
2017-07-261357.001369.001334.001353.009153001238567200
2017-07-251350.001373.001325.001339.0012715001710052200
2017-07-241403.001406.001356.001363.0012912001776765500
2017-07-211389.001429.001379.001410.0018497002601552600
2017-07-201425.001444.001363.001384.0025173003525193300
2017-07-191333.001422.001332.001397.0027960003865396200
2017-07-181333.001382.001314.001342.0020661002767715300
2017-07-141357.001394.001322.001340.0033776004568643700
2017-07-131407.001495.001361.001376.0065640009439068500
2017-07-121399.001440.001379.001400.0028189003973033100
2017-07-111420.001456.001350.001417.00968920013612196000
2017-07-101480.001514.001431.001440.00711560010458672900
2017-07-071475.001515.001424.001490.002508070037022851700
2017-07-061539.001745.001415.001484.005775970091641110700
2017-07-051275.001520.001258.001520.002504690036398455900
2017-07-041240.001375.001181.001220.001939160024775101600
2017-07-031178.001239.001157.001239.0031324003759991600
2017-06-301127.001230.001127.001178.0069518008275649500
2017-06-291128.001165.001111.001140.0028350003222659700
2017-06-281090.001121.001070.001080.0013218001437908500
2017-06-271154.001157.001100.001113.0014570001632340000
2017-06-261140.001171.001121.001159.0028979003323176900
2017-06-231169.001203.001061.001087.0048653005530026100
2017-06-221235.001256.001180.001191.0046357005627858500
2017-06-211115.001244.001081.001205.0074521008805178000
2017-06-201150.001174.001113.001136.0046930005367552000
2017-06-191037.001110.001024.001100.0018979001990350300
2017-06-161038.001068.001022.001060.0027777002912712700
2017-06-151008.001038.00994.001020.0017204001742375300
2017-06-141028.001041.00993.001008.0013492001365461300
2017-06-13992.001034.00977.001010.0020451002066394500
2017-06-12983.001071.00961.00990.0065434006653734700
2017-06-09963.001035.00963.001000.0038898003876976700
2017-06-081011.001025.00961.00969.0030516003035657100
2017-06-07985.001077.00972.001025.0075219007764826700
2017-06-061031.001061.00961.001002.0073145007311211900
2017-06-051210.001215.001046.001061.001469990016515605700
2017-06-021267.001280.001142.001200.002573700030929554500
2017-06-011174.001291.001118.001243.003505580042208413000
2017-05-311136.001182.001037.001094.002422260027271402200
2017-05-30999.001119.00925.001119.002312020024114525000
2017-05-29848.00988.00839.00969.0067214006367715600
2017-05-26791.00851.00768.00838.0023042001858204000
2017-05-25740.00835.00732.00806.0025675002036536700
2017-05-24750.00755.00721.00725.00526200389256300
2017-05-23709.00727.00706.00712.00198200141746000
2017-05-22687.00709.00682.00704.00198800138819900
2017-05-19681.00685.00672.00677.0012160082440900
2017-05-18679.00687.00668.00675.00248300167803300
2017-05-17694.00710.00694.00698.00179100125338700
2017-05-16712.00721.00702.00703.0013790097722700
2017-05-15723.00728.00703.00712.00231100165143800
2017-05-12729.00765.00720.00729.00858900638178700
2017-05-11735.00735.00720.00721.00157700114672700
2017-05-10730.00742.00713.00726.00359000259541100
2017-05-09698.00739.00686.00730.00706500509653500
2017-05-08687.00694.00675.00692.0011990082136800
2017-05-02678.00684.00667.00670.00150900101924100
2017-05-01678.00680.00670.00671.004130027836900
2017-04-28684.00687.00668.00671.008090054750100
2017-04-27675.00686.00666.00683.0011500077972400
2017-04-26662.00676.00658.00674.0012040080384800
2017-04-25647.00658.00646.00655.006640043282600
2017-04-24673.00678.00647.00647.00156600102958900
2017-04-21687.00703.00670.00670.00321600219741300
2017-04-20680.00684.00674.00674.005680038529900
2017-04-19673.00686.00673.00684.009140061950000
2017-04-18674.00682.00662.00678.00159300106751600
2017-04-17636.00660.00635.00657.00286600185813000
2017-04-14651.00659.00636.00639.0014760095102700
2017-04-13630.00664.00630.00653.00258100166048000
2017-04-12686.00692.00655.00655.00313500209721000
2017-04-11718.00729.00690.00701.00318800225326800
2017-04-10727.00730.00715.00718.0012160088017500
2017-04-07724.00734.00714.00720.00162700117836300
2017-04-06745.00747.00712.00722.00288800209879400
2017-04-05745.00777.00737.00744.00707500534299200
2017-04-04750.00750.00716.00720.00302200220835500
2017-04-03767.00769.00754.00754.009950075637700
2017-03-31770.00775.00763.00765.00158500121599100
2017-03-30785.00791.00770.00770.0011430089067000
2017-03-29770.00801.00768.00789.00215300168862400
2017-03-28761.00774.00760.00770.008730066955500
2017-03-27764.00770.00757.00759.00207400158347100
2017-03-24769.00778.00762.00765.0010350079426600
2017-03-23766.00770.00762.00765.003540027082200
2017-03-22764.00769.00763.00765.007460057110100
2017-03-21761.00779.00761.00779.00164300126628900
2017-03-17755.00760.00750.00760.0011690088197300
2017-03-16756.00764.00752.00754.00139100105190400
2017-03-15760.00769.00749.00754.00205900156246400
2017-03-14754.00760.00748.00756.00235100177172900
2017-03-13763.00771.00758.00760.00184600140552800
2017-03-10777.00777.00762.00763.00206600158940700
2017-03-09784.00787.00765.00767.00255400197361700
2017-03-08791.00797.00785.00785.0012110095621500
2017-03-07795.00799.00787.00787.00145100114993100
2017-03-06799.00807.00794.00796.0011600092670100
2017-03-03798.00807.00796.00798.008140065119400
2017-03-02796.00803.00795.00798.0010980087691500
2017-03-01799.00802.00792.00797.00173100138047500
2017-02-28806.00812.00801.00801.0010320083132700
2017-02-27815.00820.00804.00806.0010890088252100
2017-02-24812.00828.00812.00814.00329700270195300
2017-02-23801.00815.00796.00811.00426200342432100
2017-02-22801.00809.00795.00800.00205200164109900
2017-02-21795.00808.00782.00801.00307300243915600
2017-02-20808.00811.00797.00800.00186500149869400
2017-02-17814.00822.00807.00809.00180000146368700
2017-02-16820.00826.00810.00816.00231400189143300
2017-02-15844.00846.00806.00818.00471800389306400
2017-02-14850.00863.00841.00844.00517100440780200
2017-02-13826.00887.00826.00837.0014353001224818600
2017-02-10841.00843.00831.00833.00135400113318400
2017-02-09838.00843.00830.00830.00160300134103100
2017-02-08845.00845.00831.00838.00174000145796900
2017-02-07831.00852.00826.00845.00262100220052000
2017-02-06833.00840.00823.00840.00175100145424900
2017-02-03839.00842.00812.00821.00236000194289200
2017-02-02840.00857.00829.00833.00267600225423100
2017-02-01852.00867.00831.00840.00474400401404500
2017-01-31834.00920.00826.00860.0026349002318667200
2017-01-30856.00859.00835.00844.00277300234613400
2017-01-27850.00855.00839.00849.00436800369936600
2017-01-26845.00848.00825.00827.00255500213183400
2017-01-25820.00844.00810.00838.00381600316810700
2017-01-24808.00822.00807.00812.00313300254883900
2017-01-23789.00802.00788.00801.00195600155196500
2017-01-20794.00795.00781.00787.00202100159109500
2017-01-19795.00804.00787.00792.00221100175570300
2017-01-18785.00809.00782.00793.00365400289783400
2017-01-17830.00830.00784.00785.00701800562594100
2017-01-16849.00868.00830.00831.0013371001130610700
2017-01-13821.00881.00812.00864.0040798003487414800
2017-01-12791.00807.00777.00796.00190500150683000
2017-01-11821.00824.00788.00790.00257700207269700
2017-01-10830.00834.00811.00818.00386300318399500
2017-01-06795.00829.00793.00815.00561400457872900
2017-01-05780.00814.00778.00804.00601200479977200
2017-01-04777.00795.00771.00772.00460400359196600
2016-12-30748.00774.00745.00772.00243700185703100
2016-12-29750.00761.00747.00750.0012820096298700
2016-12-28736.00764.00736.00762.00287200216617400
2016-12-27746.00751.00733.00736.00203500150739100
2016-12-26736.00748.00734.00742.00167800124078000
2016-12-22726.00741.00724.00736.00194700143007000
2016-12-21750.00753.00734.00736.00223900166360500
2016-12-20759.00764.00750.00750.00159500120497400
2016-12-19746.00759.00741.00755.00218400163421800
2016-12-16758.00759.00748.00750.00145400109339900
2016-12-15770.00777.00754.00758.00194900148700000
2016-12-14780.00802.00769.00769.00391100307392900
2016-12-13759.00778.00758.00777.00235300181048300

   ※ 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