[3906 東証マザーズ] ALBERT 日足 時系列データ

[3906 東証マザーズ] ALBERT (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231207.001220.001205.001220.0063007626000
2017-10-201216.001216.001205.001207.0039004717500
2017-10-191208.001212.001205.001205.0029003503400
2017-10-181215.001216.001208.001209.0034004118000
2017-10-171201.001215.001200.001215.0073008796400
2017-10-161220.001225.001200.001202.00940011343200
2017-10-131218.001228.001210.001216.0031003766700
2017-10-121227.001227.001211.001218.0059007196500
2017-10-111213.001231.001211.001227.0072008786300
2017-10-101234.001234.001210.001216.00910011081900
2017-10-061238.001249.001215.001224.001230015092600
2017-10-051241.001244.001219.001222.001280015730900
2017-10-041256.001268.001242.001246.0061007621200
2017-10-031251.001260.001242.001251.0079009892800
2017-10-021243.001260.001225.001245.0076009469500
2017-09-291252.001254.001222.001240.0061007584300
2017-09-281258.001258.001248.001254.0042005258400
2017-09-271243.001243.001228.001240.0023002846200
2017-09-261241.001243.001224.001226.0045005554600
2017-09-251234.001258.001234.001246.0051006366900
2017-09-221272.001274.001234.001239.0076009496700
2017-09-211268.001303.001263.001272.001320016922400
2017-09-201266.001268.001255.001268.0052006546100
2017-09-191287.001288.001255.001266.00930011821400
2017-09-151220.001250.001220.001247.0046005708500
2017-09-141242.001245.001209.001220.0056006881100
2017-09-131245.001255.001240.001242.0036004484300
2017-09-121240.001244.001221.001235.0067008285200
2017-09-111208.001227.001208.001221.0023002800900
2017-09-081229.001229.001191.001193.0062007498100
2017-09-071207.001228.001199.001210.001110013475700
2017-09-061215.001226.001197.001209.001380016693100
2017-09-051261.001280.001210.001218.001490018454200
2017-09-041291.001291.001262.001262.00910011586300
2017-09-011287.001315.001287.001296.0047006094300
2017-08-311290.001319.001281.001310.0075009774800
2017-08-301311.001311.001260.001282.001450018607000
2017-08-291298.001315.001295.001301.0074009661000
2017-08-281319.001349.001289.001297.002930038467900
2017-08-251243.001510.001230.001318.00242900335722400
2017-08-241244.001244.001218.001225.0054006638200
2017-08-231234.001253.001224.001253.0037004563000
2017-08-221220.001235.001217.001220.0049006019800
2017-08-211205.001205.001195.001203.0049005880500
2017-08-181204.001228.001204.001205.0052006310900
2017-08-171207.001233.001207.001228.0029003547300
2017-08-161190.001235.001190.001214.0041004940700
2017-08-151180.001205.001180.001192.0064007630700
2017-08-141250.001250.001169.001186.003770045209800
2017-08-101286.001286.001260.001261.0051006473700
2017-08-091308.001308.001264.001286.0078009941700
2017-08-081297.001297.001289.001289.00500647300
2017-08-071280.001290.001278.001278.0073009356600
2017-08-041277.001327.001260.001280.001120014442800
2017-08-031308.001308.001274.001275.0058007466500
2017-08-021275.001314.001275.001289.0074009593700
2017-08-011320.001320.001271.001271.002540032908000
2017-07-311372.001372.001329.001329.001840024749800
2017-07-281417.001421.001360.001388.001580021916800
2017-07-271411.001450.001410.001421.0070009997800
2017-07-261409.001418.001408.001411.0050007063100
2017-07-251419.001434.001407.001407.0045006379000
2017-07-241418.001423.001399.001402.0055007759600
2017-07-211380.001421.001380.001418.001320018521900
2017-07-201450.001456.001380.001394.005390076261400
2017-07-191474.001520.001453.001457.005000074480300
2017-07-181452.001475.001427.001458.002590037603900
2017-07-141423.001480.001411.001422.002660038200500
2017-07-131380.001511.001380.001437.00226900328456000
2017-07-121338.001380.001338.001371.002100028681000
2017-07-111350.001361.001338.001338.00760010231500
2017-07-101353.001370.001348.001358.001080014665300
2017-07-071334.001354.001330.001350.00800010756100
2017-07-061337.001345.001330.001340.001110014818600
2017-07-051330.001360.001328.001343.001120015048500
2017-07-041325.001474.001309.001325.00173800240606100
2017-07-031339.001339.001318.001325.0052006912900
2017-06-301323.001326.001294.001309.001530020061800
2017-06-291315.001340.001315.001323.001020013548600
2017-06-281354.001354.001312.001312.002300030565500
2017-06-271373.001374.001343.001360.001790024270400
2017-06-261300.001375.001300.001365.002420032452400
2017-06-231327.001358.001266.001289.003470045392000
2017-06-221285.001343.001283.001322.003520046556300
2017-06-211270.001395.001262.001282.0077300102601700
2017-06-201270.001285.001270.001270.00860010974700
2017-06-191281.001281.001269.001276.00870011095300
2017-06-161268.001268.001250.001251.00910011421000
2017-06-151294.001294.001255.001268.00970012309800
2017-06-141290.001300.001270.001294.001560019972000
2017-06-131320.001325.001289.001305.003350043688000
2017-06-121300.001551.001250.001319.00277400393745900
2017-06-091270.001270.001240.001251.0051006404600
2017-06-081278.001278.001245.001245.0043005393800
2017-06-071226.001260.001226.001257.0037004625200
2017-06-061259.001265.001222.001237.0069008565100
2017-06-051290.001291.001230.001270.00880011200400
2017-06-021290.001296.001285.001293.0076009797200
2017-06-011329.001329.001281.001299.001660021743800
2017-05-311298.001310.001281.001310.002660034447300
2017-05-301230.001290.001225.001290.001980025040200
2017-05-291226.001250.001200.001222.001410017319200
2017-05-261250.001292.001227.001244.002600032787700
2017-05-251225.001242.001218.001242.0060007388200
2017-05-241213.001236.001211.001219.001130013783100
2017-05-231223.001226.001204.001225.0067008169500
2017-05-221197.001221.001191.001208.001650019825200
2017-05-191169.001187.001169.001186.0041004851200
2017-05-181143.001186.001132.001175.0054006241400
2017-05-171150.001165.001150.001154.0050005783900
2017-05-161156.001172.001154.001167.0064007413700
2017-05-151166.001175.001143.001150.001230014263700
2017-05-121168.001176.001164.001164.001050012269300
2017-05-111199.001199.001174.001189.0051006065700
2017-05-101190.001190.001180.001189.0034004037600
2017-05-091178.001195.001175.001186.0078009228000
2017-05-081195.001195.001168.001191.0081009601600
2017-05-021178.001190.001175.001187.0060007100500
2017-05-011187.001192.001175.001178.0065007673100
2017-04-281180.001184.001168.001184.0065007635600
2017-04-271154.001184.001154.001174.0054006322100
2017-04-261133.001171.001133.001170.00980011328700
2017-04-251120.001148.001120.001132.00900010200600
2017-04-241140.001141.001115.001120.0075008469300
2017-04-211131.001157.001130.001140.0063007200700
2017-04-201135.001145.001130.001138.001390015775100
2017-04-191180.001184.001146.001150.00860010026600
2017-04-181123.001170.001115.001159.00890010167400
2017-04-171108.001144.001108.001110.001630018181400
2017-04-141113.001144.001113.001120.00940010519700
2017-04-131195.001234.001130.001142.003120036963200
2017-04-121128.001283.001103.001199.006980081383900
2017-04-111121.001130.001112.001126.0058006508300
2017-04-101146.001160.001132.001137.0045005160400
2017-04-071152.001179.001130.001146.00900010309100
2017-04-061145.001179.001133.001160.002220025500600
2017-04-051145.001168.001145.001154.0061007038700
2017-04-041187.001188.001150.001151.001580018399700
2017-04-031200.001219.001180.001187.001780021272200
2017-03-311204.001229.001204.001211.00950011487400
2017-03-301212.001247.001212.001234.0043005307500
2017-03-291200.001230.001199.001218.0065007887900
2017-03-281220.001237.001210.001211.0070008515700
2017-03-271237.001237.001218.001225.0041005030400
2017-03-241234.001270.001220.001245.001780021908400
2017-03-231242.001247.001233.001233.0044005455200
2017-03-221274.001274.001246.001249.001520019048800
2017-03-211272.001299.001262.001278.0068008710100
2017-03-171270.001275.001262.001262.0066008369000
2017-03-161285.001290.001276.001277.0048006156100
2017-03-151300.001300.001273.001285.00950012208500
2017-03-141292.001348.001281.001300.001940025309100
2017-03-131301.001323.001295.001295.0043005610400
2017-03-101320.001325.001295.001296.001550020354600
2017-03-091350.001350.001316.001319.0049006501000
2017-03-081335.001348.001335.001346.0030004014700
2017-03-071375.001375.001328.001335.001190015930000
2017-03-061370.001374.001328.001351.001080014544200
2017-03-031399.001400.001351.001363.001350018716500
2017-03-021460.001460.001344.001383.004420061612000
2017-03-011288.001421.001287.001417.0076500106125500
2017-02-281276.001317.001258.001285.002050026310400
2017-02-271252.001262.001239.001252.0059007364000
2017-02-241251.001261.001241.001257.0064008009300
2017-02-231275.001275.001226.001262.0067008374000
2017-02-221261.001269.001252.001268.0037004678400
2017-02-211282.001282.001243.001243.0056007068900
2017-02-201228.001270.001227.001267.00800010007800
2017-02-171252.001252.001225.001239.001440017845800
2017-02-161280.001280.001253.001255.001230015558400
2017-02-151292.001303.001265.001280.003320042603600
2017-02-141337.001348.001323.001348.001200016058100
2017-02-131347.001347.001313.001329.001140015125700
2017-02-101339.001369.001325.001336.001030013773700
2017-02-091333.001385.001330.001334.00890012026700
2017-02-081351.001354.001329.001345.0044005904900
2017-02-071384.001384.001301.001324.001420018935100
2017-02-061340.001364.001338.001355.0071009625300
2017-02-031336.001361.001333.001336.00900012146900
2017-02-021340.001400.001340.001340.001310017744500
2017-02-011377.001380.001330.001346.002090028159200
2017-01-311401.001406.001366.001377.002070028613400
2017-01-301422.001441.001411.001419.001240017626100
2017-01-271459.001459.001411.001430.002080029745000
2017-01-261396.001459.001396.001459.002850040906000
2017-01-251370.001416.001370.001409.001980027661400
2017-01-241393.001393.001330.001358.001920025971600
2017-01-231377.001404.001377.001379.001210016811400
2017-01-201429.001429.001371.001376.001780024660900
2017-01-191391.001425.001387.001417.001240017474000
2017-01-181415.001429.001381.001386.001770024882000
2017-01-171431.001455.001413.001419.002700038674200
2017-01-161376.001440.001376.001407.003250045737400
2017-01-131400.001407.001350.001374.0073400100628900
2017-01-121434.001491.001406.001410.004440063957100
2017-01-111550.001611.001432.001434.00110800167244500
2017-01-101456.001605.001456.001542.00153800239272300
2017-01-061524.001615.001440.001448.00123500189337100
2017-01-051449.001595.001431.001494.00120300182460600
2017-01-041340.001435.001340.001428.004960069721800
2016-12-301335.001340.001300.001323.002430032013800
2016-12-291350.001406.001329.001330.002130028547600
2016-12-281420.001469.001331.001370.005930082137500
2016-12-271457.001540.001400.001407.00119400174221500
2016-12-261350.001630.001350.001442.00311500469411800
2016-12-221235.001453.001235.001356.00199300270096800
2016-12-211217.001260.001210.001229.004190051775900
2016-12-201156.001213.001156.001203.002040024226300
2016-12-191205.001205.001151.001170.002050024044400
2016-12-161237.001247.001191.001206.001960024061800
2016-12-151249.001249.001216.001237.001990024510500
2016-12-141192.001248.001192.001239.003530043006300
2016-12-131144.001201.001144.001192.003760044326300
2016-12-121156.001161.001135.001145.002280026113000
2016-12-091140.001198.001140.001155.001550018086700
2016-12-081180.001188.001141.001145.001300015146100
2016-12-071138.001169.001136.001150.0051005870000
2016-12-061133.001153.001130.001140.001060012053900
2016-12-051142.001156.001129.001132.001450016489500
2016-12-021200.001203.001167.001178.00860010146200
2016-12-011200.001230.001187.001194.002480029946200
2016-11-301185.001200.001176.001200.001130013454700
2016-11-291171.001188.001165.001172.0076008905800
2016-11-281166.001180.001161.001179.00940011018700
2016-11-251196.001199.001161.001165.001830021651700
2016-11-241216.001216.001181.001196.003040036583100
2016-11-221095.001210.001094.001201.007760088359500
2016-11-211225.001225.001213.001215.001180014385400
2016-11-181220.001230.001193.001211.001790021744200
2016-11-171181.001214.001181.001208.002160025897600
2016-11-161180.001188.001156.001175.001270014910200
2016-11-151167.001169.001140.001157.001090012551000
2016-11-141113.001198.001113.001150.001340015494300
2016-11-111145.001152.001131.001150.001840021008100
2016-11-101140.001150.001095.001150.001910021571400
2016-11-091120.001134.001040.001060.005690061932100
2016-11-081140.001143.001120.001125.0081009138400
2016-11-071145.001145.001116.001127.001280014386400
2016-11-041119.001129.001103.001120.001960021806200
2016-11-021147.001150.001130.001144.002620029830500
2016-11-011150.001151.001135.001150.001870021404100
2016-10-311205.001205.001156.001162.002440028648300
2016-10-281225.001228.001196.001202.002660032162600
2016-10-271193.001226.001187.001211.003580043031900
2016-10-261267.001268.001189.001203.00122100148767200
2016-10-251253.001313.001231.001297.00179500227068000
2016-10-241492.001520.001463.001463.004000059674700
2016-10-211601.001634.001482.001510.00117100182730300
2016-10-201479.001680.001472.001635.00350300566537300
2016-10-191470.001514.001458.001468.005510081596900

   ※ 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