[3907 東証マザーズ] シリコンスタジオ 日足 時系列データ

[3907 東証マザーズ] シリコンスタジオ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182655.002658.002472.002492.00256100651276100
2017-12-153065.003080.003005.003025.002770083915500
2017-12-143075.003110.003045.003065.002590079559000
2017-12-133040.003130.003025.003060.0036400111573500
2017-12-123055.003115.003020.003035.002710082733000
2017-12-113020.003135.003020.003065.002160066419000
2017-12-083010.003060.003010.003030.002300069644500
2017-12-073030.003080.003005.003005.002720082420500
2017-12-063095.003125.003020.003035.003120095632000
2017-12-053140.003155.003060.003060.0039100120908500
2017-12-043205.003225.003155.003155.001900060428000
2017-12-013190.003225.003170.003225.001350043109500
2017-11-303200.003220.003175.003190.001520048530500
2017-11-293265.003265.003185.003225.001870060100500
2017-11-283310.003315.003205.003240.002020065520000
2017-11-273295.003345.003285.003305.002150071257000
2017-11-243300.003300.003235.003290.001390045432500
2017-11-223280.003315.003255.003310.002500082396500
2017-11-213280.003295.003215.003280.002290074745000
2017-11-203260.003325.003235.003265.001490048897000
2017-11-173160.003260.003160.003245.002050065952000
2017-11-163105.003220.003105.003155.001980062636500
2017-11-153265.003280.003110.003120.0046900148867000
2017-11-143240.003285.003240.003250.002620085399000
2017-11-133275.003325.003250.003255.001880061625500
2017-11-103255.003360.003240.003335.0033000108943500
2017-11-093335.003395.003250.003285.0035600118059500
2017-11-083315.003375.003315.003360.001560052334000
2017-11-073310.003390.003305.003330.00770025729000
2017-11-063350.003360.003310.003330.001540051313000
2017-11-023395.003420.003315.003330.0030600102548500
2017-11-013480.003485.003380.003400.002710092433500
2017-10-313405.003460.003345.003460.0040300137140000
2017-10-303380.003490.003365.003420.002770094835500
2017-10-273350.003475.003340.003365.0049200167765500
2017-10-263310.003365.003310.003315.002330077487000
2017-10-253400.003425.003320.003320.0042300142705500
2017-10-243335.003500.003290.003400.00102700350376000
2017-10-233330.003350.003265.003335.0059100195283500
2017-10-203320.003370.003300.003345.002540084725000
2017-10-193400.003440.003310.003345.0049100164682500
2017-10-183330.003450.003300.003390.0047900162433000
2017-10-173350.003430.003315.003345.0044500149720500
2017-10-163285.003365.003240.003345.0044500147479000
2017-10-133350.003385.003255.003300.0063300209619500
2017-10-123390.003435.003330.003380.0053400181366000
2017-10-113480.003485.003290.003320.0073300246338500
2017-10-103180.003400.003160.003400.00185800606740500
2017-10-063540.003550.003415.003460.00104300360667500
2017-10-053555.003580.003525.003530.0053400189637500
2017-10-043680.003740.003545.003545.00103000372837000
2017-10-033630.003660.003560.003625.0090700328087000
2017-10-023555.003640.003540.003575.00114500410149000
2017-09-293770.003780.003485.003555.003896001400992500
2017-09-283880.003925.003630.003740.00219800829885000
2017-09-273940.004020.003800.003870.00256600993778500
2017-09-264040.004050.003790.003880.002817001097433000
2017-09-253990.004265.003950.004065.005807002361605500
2017-09-224270.004270.004270.004270.001820077714000
2017-09-215340.005350.004975.005270.002950001520314500
2017-09-205090.005240.004835.005240.00176600897299000
2017-09-194980.005120.004870.005050.00159500795712000
2017-09-154400.004750.004400.004750.00107300494807000
2017-09-144420.004580.004365.004470.0088100395359500
2017-09-134530.004540.004410.004470.0071200318537000
2017-09-124580.004660.004450.004485.00116600527940500
2017-09-114560.004610.004335.004575.00139700624650500
2017-09-084295.004500.004260.004490.0096900427607000
2017-09-074380.004480.004255.004260.00128700561485500
2017-09-063920.004350.003855.004235.00210200853201000
2017-09-054745.004760.004145.004200.002338001021087500
2017-09-044950.005060.004630.004760.002531001214568000
2017-09-014810.005110.004750.004885.00176600875538500
2017-08-314570.004820.004570.004750.0087900414944000
2017-08-304825.004855.004530.004585.00110500514536500
2017-08-294680.004795.004565.004755.0080300374206000
2017-08-284635.004900.004635.004735.0061700295317500
2017-08-254780.004780.004585.004660.0035400165801000
2017-08-244620.004750.004550.004720.0042700199669500
2017-08-234595.004645.004565.004620.0030400140065500
2017-08-224430.004640.004430.004525.0079400361906000
2017-08-214675.004780.004415.004435.0097000442237000
2017-08-184540.004660.004440.004640.00122400557893500
2017-08-174475.004880.004475.004660.00161200756701500
2017-08-164280.004600.004215.004510.00176300778136500
2017-08-154160.004335.004130.004280.0084300357691500
2017-08-144270.004270.004010.004050.00183000749017500
2017-08-104460.004480.004185.004310.00140100601470000
2017-08-094605.004615.004360.004530.00115600517130000
2017-08-084820.004905.004570.004650.00124200582544000
2017-08-074950.005160.004845.004885.00170400856147500
2017-08-044720.005060.004710.004940.00135000656758500
2017-08-035040.005110.004815.004860.00109200540069500
2017-08-024860.005060.004855.004930.0082900411542000
2017-08-015360.005500.004800.004840.003010001500897000
2017-07-315560.005920.005420.005460.001927001086616000
2017-07-285850.005850.005510.005660.00110100623861000
2017-07-275760.005920.005720.005850.0095400554699000
2017-07-265930.005940.005660.005740.00123600713852000
2017-07-255630.005970.005570.005840.002620001521292000
2017-07-245430.005800.005420.005610.001881001059747000
2017-07-215480.005580.005320.005460.00100500547925000
2017-07-205630.005660.005360.005430.00160700887723000
2017-07-195290.005720.005280.005700.001880001035069000
2017-07-185200.005440.005130.005290.00154800820850000
2017-07-145260.005320.005110.005230.00108400563582000
2017-07-135530.005590.005340.005410.0090700494549000
2017-07-125410.005520.005330.005480.00100600547156000
2017-07-115390.005470.005200.005460.00165100884315000
2017-07-105200.005600.005150.005290.002678001432899000
2017-07-074840.005280.004760.005000.002387001199992500
2017-07-065170.005180.004890.004910.00144300723463000
2017-07-055210.005290.005040.005120.00118100607165000
2017-07-045440.005520.005030.005270.002537001354961000
2017-07-035220.005610.005110.005410.002884001562331000
2017-06-305010.005380.005010.005200.002075001074766000
2017-06-295390.005480.005110.005150.003383001792055000
2017-06-285350.005530.005050.005240.004917002578907000
2017-06-275410.006000.005400.005450.007376004226022000
2017-06-266100.006160.005480.005510.008257004830913000
2017-06-236200.006940.005820.006360.00201320012863958000
2017-06-225600.006000.005320.006000.009855005667848000
2017-06-214650.005000.004635.005000.00182700887957000
2017-06-204290.004535.004145.004300.003158001377862000
2017-06-193655.004300.003655.004300.002583001031923000
2017-06-163700.003745.003570.003620.0098300356910000
2017-06-153830.004385.003705.003755.004340001716640000
2017-06-143640.003820.003630.003775.00112900421646000
2017-06-133360.003620.003360.003565.0071800254720000
2017-06-123490.003500.003340.003380.0047400161167000
2017-06-093500.003500.003425.003470.001590055184000
2017-06-083480.003545.003415.003430.001250043344000
2017-06-073450.003505.003430.003505.001690058606000
2017-06-063580.003585.003400.003420.0038400133403500
2017-06-053465.003580.003460.003575.0032600115664000
2017-06-023510.003580.003450.003490.0033100115856000
2017-06-013455.003520.003435.003455.001560054203000
2017-05-313480.003510.003425.003470.001160040178000
2017-05-303515.003545.003440.003480.002310080780000
2017-05-293440.003540.003435.003495.0030300105899000
2017-05-263440.003525.003395.003465.0036400126064000
2017-05-253420.003440.003355.003400.002120072035500
2017-05-243300.003400.003300.003385.002940098392000
2017-05-233325.003350.003275.003285.001670055260000
2017-05-223235.003320.003215.003280.001970064661000
2017-05-193280.003320.003170.003175.001470047597000
2017-05-183110.003265.003110.003230.001450045983000
2017-05-173300.003305.003200.003205.002050066424500
2017-05-163350.003350.003300.003300.001090036165000
2017-05-153330.003355.003310.003335.00960031997000
2017-05-123435.003435.003315.003355.002030068014000
2017-05-113380.003465.003380.003450.001820062482000
2017-05-103445.003480.003355.003380.0045200153747000
2017-05-093395.003700.003390.003490.00173300613254500
2017-05-083305.003385.003270.003350.002600086700000
2017-05-023285.003315.003260.003270.002340076805000
2017-05-013135.003315.003120.003315.0040200130038500
2017-04-283225.003280.003130.003135.002480078727500
2017-04-273230.003290.003180.003260.001730056002500
2017-04-263220.003290.003185.003240.0054800177749500
2017-04-253040.003150.003035.003110.0035700111069000
2017-04-243100.003150.003030.003030.003000091991000
2017-04-213110.003310.003065.003085.00136300434574500
2017-04-203080.003120.003060.003065.002490076667500
2017-04-193110.003200.003100.003125.002160067742500
2017-04-183165.003215.003105.003140.002070065195500
2017-04-172985.003165.002982.003115.0050800155910700
2017-04-143215.003215.003055.003055.0038100118891500
2017-04-133020.003255.003005.003195.0054900172724000
2017-04-123445.003485.003210.003210.0071400236894000
2017-04-113600.003630.003515.003585.0050100180114000
2017-04-103295.003595.003285.003555.0069000237290000
2017-04-073450.003550.003335.003505.0044600153011000
2017-04-063495.003505.003380.003395.002710092686500
2017-04-053505.003600.003400.003460.0040400140706500
2017-04-043595.003610.003375.003440.0071700250509000
2017-04-033650.003670.003595.003615.0066100239592000
2017-03-313815.003835.003690.003720.0076800289173500
2017-03-303890.003930.003790.003805.00101000386664500
2017-03-294125.004220.003815.003890.00251700998353500
2017-03-284180.004235.003955.003985.00166400674855500
2017-03-274040.004430.004010.004180.003690001563528000
2017-03-244300.004315.003940.003970.00187200772612500
2017-03-233985.004160.003870.004095.0093400374622000
2017-03-224000.004235.003885.003945.00157000640852000
2017-03-213835.004120.003825.004050.0054800220115500
2017-03-173820.003940.003815.003890.0058800227579500
2017-03-163800.003895.003770.003810.0079300302743500
2017-03-154015.004025.003805.003820.0070600276567500
2017-03-144100.004150.004015.004030.0053200216823000
2017-03-134330.004375.004085.004100.00109500462084500
2017-03-104695.004705.004380.004400.0073800332665500
2017-03-094640.004710.004610.004635.0030300141599000
2017-03-084650.004700.004570.004610.0047500219978500
2017-03-074820.004835.004625.004690.00152900725087500
2017-03-064580.004795.004480.004795.002779001308022000
2017-03-034360.004520.004325.004465.0074200327340500
2017-03-024470.004515.004335.004360.0073500322574500
2017-03-014770.004945.004380.004455.002420001129059000
2017-02-284290.004770.004285.004570.00174700789146000
2017-02-274220.004420.004220.004235.0056500244125500
2017-02-244245.004320.004220.004285.002040087267500
2017-02-234270.004360.004225.004275.0032900141700000
2017-02-224275.004305.004225.004295.001220052139000
2017-02-214305.004305.004215.004275.001060045212000
2017-02-204200.004320.004185.004305.0023500100110000
2017-02-174185.004220.004110.004170.001530063415000
2017-02-164280.004320.004140.004215.0033300140911000
2017-02-154345.004345.004210.004290.002120090508500
2017-02-144305.004355.004240.004300.0027100116508500
2017-02-134230.004325.004200.004275.0027700118457500
2017-02-104185.004235.004120.004230.002160090286000
2017-02-094245.004280.004140.004145.002020084806000
2017-02-084165.004280.004165.004265.0024500103755500
2017-02-074150.004315.004115.004200.0038500162104000
2017-02-064180.004285.004140.004160.0023900100442500
2017-02-034105.004180.004020.004105.0050500207426500
2017-02-024240.004330.004115.004115.0058400245102500
2017-02-014405.004485.004100.004240.0080200342502000
2017-01-314410.004625.004355.004400.00109400489940500
2017-01-304415.004520.004345.004490.00104700465332000
2017-01-274380.004490.004260.004325.00109600478686000
2017-01-264240.004420.004205.004330.00134100580969000
2017-01-254475.004580.004170.004205.00220100964405500
2017-01-244015.004470.003980.004305.00180300771838500
2017-01-234010.004055.003920.004000.0032400129077500
2017-01-203965.004080.003865.004010.00109800435482000
2017-01-193815.004350.003755.004100.003112001277443500
2017-01-183785.003815.003710.003755.002630098728000
2017-01-173860.003860.003730.003830.0051900197240500
2017-01-164070.004095.003720.003810.00138200529931500
2017-01-133780.004350.003780.004140.00183500753393000
2017-01-123835.003860.003730.003775.001880071036000
2017-01-113900.003965.003810.003810.0027400106179500
2017-01-104015.004040.003810.003845.0033900132090500
2017-01-063745.004050.003745.004005.0052000205093500
2017-01-053650.003835.003650.003790.002450092280500
2017-01-043680.003770.003650.003705.001220045414000
2016-12-303530.003720.003525.003720.001930070136000
2016-12-293600.003620.003540.003565.00940033643000
2016-12-283635.003650.003560.003600.001290046679000
2016-12-273670.003670.003535.003570.002590092891500
2016-12-263600.003685.003570.003650.002100076025500
2016-12-223650.003660.003600.003600.001600057876500
2016-12-213750.003760.003655.003655.001270046965500
2016-12-203745.003770.003700.003730.00920034358000
2016-12-193620.003790.003610.003770.0031500117044500
2016-12-163600.003850.003590.003690.00127400469735500
2016-12-154290.004355.004070.004195.0059300248456500
2016-12-143960.004435.003960.004360.00110600469060500

   ※ 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