[3904 東証マザーズ] カヤック 日足 時系列データ

[3904 東証マザーズ] カヤック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211471.001510.001446.001494.00275200407565000
2017-11-201369.001494.001348.001490.007027001011703900
2017-11-171305.001398.001305.001339.00237200321786200
2017-11-161288.001320.001276.001305.00113700148138700
2017-11-151321.001324.001231.001238.00215900272782700
2017-11-141359.001361.001327.001327.00137100183822700
2017-11-131350.001353.001323.001353.005460073173100
2017-11-101330.001346.001306.001343.006030079967300
2017-11-091352.001380.001304.001330.00143700193333600
2017-11-081317.001337.001307.001335.004700061852300
2017-11-071345.001345.001315.001317.002620034681800
2017-11-061343.001354.001323.001328.004330057846900
2017-11-021361.001367.001333.001338.006790091196200
2017-11-011372.001372.001341.001365.0086700117551400
2017-10-311385.001386.001352.001372.0091000124539200
2017-10-301342.001374.001342.001374.0096400131058600
2017-10-271317.001335.001308.001327.005940078441800
2017-10-261320.001336.001307.001314.006530085950400
2017-10-251297.001344.001297.001321.00165800218960100
2017-10-241259.001299.001259.001294.00105400135218300
2017-10-231262.001263.001243.001254.0086300108216500
2017-10-201250.001257.001235.001257.003920048782500
2017-10-191247.001257.001230.001252.004840060268300
2017-10-181255.001260.001231.001237.007310090921900
2017-10-171252.001266.001240.001241.0088900110991600
2017-10-161279.001284.001245.001252.00137500172770400
2017-10-131300.001302.001280.001295.004170053797400
2017-10-121275.001300.001272.001300.006320081297700
2017-10-111300.001300.001260.001273.0088400112476600
2017-10-101315.001318.001274.001290.00110300142241000
2017-10-061306.001315.001302.001306.005260068771900
2017-10-051343.001348.001304.001306.00113500149640000
2017-10-041365.001365.001344.001348.004180056433600
2017-10-031375.001375.001343.001361.005500074611800
2017-10-021365.001374.001343.001360.005760078160300
2017-09-291339.001357.001333.001336.005560074541000
2017-09-281367.001380.001331.001342.006980094245400
2017-09-271328.001370.001323.001362.0077600104240300
2017-09-261352.001352.001316.001322.00113100150213700
2017-09-251360.001395.001346.001352.0086500117864200
2017-09-221420.001420.001352.001360.00133600183945000
2017-09-211431.001432.001388.001391.00112800159160200
2017-09-201445.001446.001414.001424.006220089080600
2017-09-191421.001432.001408.001422.005320075583800
2017-09-151364.001406.001360.001405.005700078925100
2017-09-141413.001421.001381.001387.006100085254100
2017-09-131428.001449.001401.001421.0097500138952600
2017-09-121381.001409.001376.001399.004500062626100
2017-09-111357.001386.001345.001375.004240058065600
2017-09-081344.001378.001326.001339.006020080767400
2017-09-071370.001396.001354.001357.004630063596500
2017-09-061321.001396.001310.001372.00113800154073500
2017-09-051438.001451.001312.001351.00215400294970100
2017-09-041488.001498.001421.001432.00142200205732700
2017-09-011513.001525.001472.001481.0094500141043300
2017-08-311524.001524.001505.001513.004110062215900
2017-08-301527.001548.001499.001526.0083600126732600
2017-08-291497.001549.001490.001527.00107300162875300
2017-08-281534.001559.001529.001532.0090200138998500
2017-08-251550.001569.001502.001529.0095300146539300
2017-08-241501.001558.001496.001542.00162500249039500
2017-08-231460.001518.001454.001512.00147400219687700
2017-08-221430.001480.001425.001428.00137400198116400
2017-08-211457.001475.001415.001422.00114300164009500
2017-08-181465.001497.001445.001456.00181000265172700
2017-08-171520.001534.001499.001515.0092700140897300
2017-08-161520.001533.001480.001514.00175300265480900
2017-08-151645.001645.001406.001490.00569500858358600
2017-08-141470.001610.001460.001600.00205500316165900
2017-08-101644.001663.001595.001621.00155400252585900
2017-08-091680.001680.001614.001660.00117900192829600
2017-08-081635.001680.001635.001650.00102200169470900
2017-08-071644.001648.001624.001633.0064800105978100
2017-08-041601.001654.001600.001629.00114700186233700
2017-08-031689.001694.001611.001617.00200400328209300
2017-08-021637.001711.001637.001695.00185300312451900
2017-08-011652.001717.001586.001651.00282600469274200
2017-07-311632.001660.001601.001660.00136900223333500
2017-07-281685.001687.001606.001644.00238900393832800
2017-07-271705.001748.001670.001700.00201100343005800
2017-07-261725.001742.001653.001683.00291600495356600
2017-07-251650.001719.001620.001716.00490100821503200
2017-07-241569.001650.001565.001650.00320300519178100
2017-07-211582.001585.001553.001566.00104000163009900
2017-07-201619.001625.001561.001582.00255500407065400
2017-07-191570.001628.001570.001595.00520300831592700
2017-07-181490.001580.001481.001561.00468500720510100
2017-07-141457.001480.001457.001478.00103000151221400
2017-07-131488.001490.001456.001457.0075500110932200
2017-07-121490.001500.001453.001465.00109200160831500
2017-07-111453.001514.001430.001489.00235100348849200
2017-07-101409.001450.001392.001434.00121200172906300
2017-07-071368.001550.001365.001406.00413300594408200
2017-07-061422.001431.001380.001392.00139400195518300
2017-07-051447.001459.001408.001418.00113900162777500
2017-07-041453.001463.001406.001425.00160600229842500
2017-07-031484.001499.001430.001438.00128600186946300
2017-06-301500.001525.001460.001485.00285200425682200
2017-06-291510.001590.001500.001539.00349400539486800
2017-06-281513.001548.001477.001494.00306200463166800
2017-06-271505.001535.001482.001526.00350000529316200
2017-06-261500.001509.001437.001499.00339500501823000
2017-06-231430.001500.001392.001465.00581600850237500
2017-06-221428.001436.001397.001422.00184400261992900
2017-06-211368.001448.001362.001425.00313900445465300
2017-06-201394.001395.001367.001368.00110400151593400
2017-06-191402.001406.001371.001380.00134100185794000
2017-06-161420.001434.001386.001392.00158700222631100
2017-06-151396.001418.001377.001415.00181900253994300
2017-06-141410.001455.001352.001385.00476500676565400
2017-06-131352.001405.001349.001397.00236400328303300
2017-06-121371.001407.001343.001356.00254800350941400
2017-06-091339.001365.001332.001360.00128600173828400
2017-06-081360.001375.001330.001337.0085500115450200
2017-06-071309.001360.001304.001350.00130800174565700
2017-06-061357.001360.001309.001309.00180000239102300
2017-06-051360.001388.001351.001355.00156100213135100
2017-06-021400.001405.001346.001357.00250100341947700
2017-06-011404.001445.001391.001397.00264000373162400
2017-05-311420.001436.001373.001399.00342300479966200
2017-05-301350.001430.001343.001430.00618600857293600
2017-05-291352.001368.001312.001320.00173300231475000
2017-05-261296.001336.001287.001328.00177000232288300
2017-05-251313.001340.001289.001296.00176700231588300
2017-05-241256.001319.001256.001308.00262300338416700
2017-05-231282.001282.001247.001250.00141000177097900
2017-05-221270.001280.001255.001276.00128000161929800
2017-05-191280.001285.001242.001275.00179200225660400
2017-05-181257.001291.001250.001268.00288300364790800
2017-05-171348.001352.001302.001316.00268900354692300
2017-05-161380.001398.001336.001355.00160400217441500
2017-05-151379.001408.001330.001375.00276400379422800
2017-05-121342.001422.001326.001403.0013299001840347900
2017-05-111220.001232.001204.001222.00137100166852100
2017-05-101222.001235.001222.001228.004680057478900
2017-05-091218.001240.001207.001228.006540079958800
2017-05-081261.001270.001218.001227.00215500266370300
2017-05-021189.001309.001171.001255.00575600720460700
2017-05-011159.001195.001159.001165.004390051512800
2017-04-281197.001197.001157.001158.005200060933000
2017-04-271180.001195.001177.001195.003610042908100
2017-04-261180.001200.001163.001189.005240062163100
2017-04-251145.001180.001140.001165.008120093779000
2017-04-241222.001231.001150.001156.00108700128629300
2017-04-211200.001225.001183.001210.007970095885300
2017-04-201174.001229.001174.001194.00113900137224300
2017-04-191146.001222.001143.001175.00148600177274700
2017-04-181214.001217.001160.001166.00141200167458000
2017-04-171120.001194.001120.001178.00204500239950200
2017-04-141075.001180.001057.001102.00169400191411000
2017-04-131018.001100.001016.001100.00156500167194500
2017-04-121089.001089.001037.001057.00151500159932000
2017-04-111126.001138.001097.001102.00135900151208900
2017-04-101143.001163.001131.001134.004530051908300
2017-04-071127.001169.001102.001132.00116700132723400
2017-04-061157.001157.001090.001111.00167300186678700
2017-04-051188.001220.001130.001157.00197500228460900
2017-04-041189.001221.001150.001200.00175100207511200
2017-04-031242.001257.001174.001198.00239300286597500
2017-03-311268.001271.001247.001248.0089800112877600
2017-03-301260.001297.001243.001256.00201900256878800
2017-03-291259.001265.001235.001246.00158400197683900
2017-03-281246.001267.001234.001257.00123500154869300
2017-03-271260.001268.001235.001241.00266800332482600
2017-03-241400.001406.001280.001299.00690900916644900
2017-03-231235.001532.001215.001376.0024705003488095500
2017-03-221257.001273.001241.001241.00125500157283700
2017-03-211260.001304.001242.001289.00179800228412500
2017-03-171320.001324.001263.001295.00183500237758600
2017-03-161332.001360.001305.001329.00201000266623400
2017-03-151396.001397.001338.001358.00137400187406700
2017-03-141381.001423.001349.001411.00189200262344400
2017-03-131476.001492.001395.001402.00217700310956600
2017-03-101520.001520.001447.001469.00172500254514300
2017-03-091538.001538.001473.001497.00199300299529500
2017-03-081479.001535.001458.001520.00202000303755700
2017-03-071501.001532.001451.001472.00289800433192200
2017-03-061459.001505.001456.001501.00476100706439400
2017-03-031384.001439.001384.001438.00183700261250200
2017-03-021420.001421.001386.001394.005920082570300
2017-03-011420.001420.001380.001410.0072500101270600
2017-02-281398.001436.001380.001421.00149100211036300
2017-02-271403.001405.001361.001378.0083900115665000
2017-02-241404.001439.001393.001409.00167300237170600
2017-02-231386.001402.001352.001390.0087200119880400
2017-02-221399.001414.001370.001400.00105600146709400
2017-02-211435.001444.001366.001390.00175600245535700
2017-02-201390.001440.001390.001425.00203800289490200
2017-02-171384.001389.001333.001389.00205000279507200
2017-02-161365.001427.001345.001404.00365700509410600
2017-02-151383.001410.001355.001362.00543200749263500
2017-02-141296.001318.001282.001317.00200800262129500
2017-02-131265.001310.001262.001272.00133100171284800
2017-02-101290.001305.001252.001260.0097600124303600
2017-02-091300.001320.001285.001290.00164200213731700
2017-02-081260.001298.001234.001285.00135400172541400
2017-02-071230.001289.001222.001260.00165100208325200
2017-02-061200.001242.001197.001235.0085100104072700
2017-02-031201.001225.001174.001187.00125100149828400
2017-02-021250.001253.001201.001201.0089200108757200
2017-02-011249.001265.001200.001240.00113400139597800
2017-01-311250.001266.001228.001260.00110600137746000
2017-01-301273.001307.001251.001266.0098800126036100
2017-01-271293.001332.001257.001268.00265900344400500
2017-01-261220.001295.001211.001272.00410300518159100
2017-01-251207.001212.001183.001206.0091000109132300
2017-01-241205.001215.001171.001195.00127100151442400
2017-01-231194.001213.001168.001206.00173200206299300
2017-01-201285.001289.001177.001192.0013881001713825100
2017-01-191136.001155.001095.001096.008480094964800
2017-01-181114.001130.001105.001126.003460038558400
2017-01-171121.001136.001100.001123.004250047374600
2017-01-161149.001160.001112.001120.005540062782700
2017-01-131114.001149.001114.001142.005040057106600
2017-01-121110.001123.001082.001114.006790074954100
2017-01-111157.001157.001111.001117.007470084477200
2017-01-101186.001216.001140.001157.00201700238701500
2017-01-061137.001163.001126.001162.00161900185062600
2017-01-051065.001140.001056.001137.00207500230409800
2017-01-041054.001067.001040.001055.005630059443600
2016-12-301023.001070.001023.001051.007520078678100
2016-12-291073.001087.001040.001050.005890062414900
2016-12-281064.001094.001064.001081.007780084240500
2016-12-271076.001076.001052.001059.006440068594100
2016-12-261020.001076.001018.001061.0096100100753700
2016-12-221044.001047.001017.001019.006490066583300
2016-12-211084.001085.001040.001044.008380088818300
2016-12-201044.001070.001033.001063.007060074586700
2016-12-191044.001073.001035.001044.006960073237900
2016-12-161044.001053.001031.001034.006710069679100
2016-12-151082.001085.001041.001058.007020074137100
2016-12-141094.001114.001066.001077.00101900110330000
2016-12-131052.001098.001042.001092.00129100138948200
2016-12-121052.001067.001024.001039.007130074018700
2016-12-091008.001047.001005.001042.008170084143700
2016-12-081035.001038.001007.001008.005870059644800
2016-12-071012.001042.001008.001028.009310095272900
2016-12-061040.001053.001012.001018.008580088183600
2016-12-051038.001060.001020.001034.006170063998800
2016-12-021086.001086.001042.001052.008580091143700
2016-12-011140.001184.001077.001096.00207600235448900
2016-11-301075.001136.001064.001133.00156900173724300
2016-11-291074.001089.001057.001075.006760072785900
2016-11-281025.001083.001025.001074.0097800103557800
2016-11-251075.001077.001028.001032.00103100107726500
2016-11-241107.001120.001075.001075.008800096297100
2016-11-221110.001113.001080.001089.00113600123846200
2016-11-211112.001137.001112.001118.008440094760400
2016-11-181123.001140.001106.001111.00126500141512600
2016-11-171118.001132.001102.001124.00137500153387400

   ※ 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