[3911 東証マザーズ] Aiming 日足 時系列データ

[3911 東証マザーズ] Aiming (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11579.00584.00570.00579.00414300239924500
2017-12-08575.00587.00570.00587.00730400423187500
2017-12-07566.00596.00566.00593.00701500407520900
2017-12-06574.00575.00553.00562.00784800443459000
2017-12-05597.00600.00547.00551.001542500875299600
2017-12-04595.00618.00592.00598.001530700921592400
2017-12-01609.00626.00578.00582.0025547001536036800
2017-11-30677.00677.00615.00633.0024663001575059700
2017-11-29720.00745.00680.00697.0026763001893966400
2017-11-28750.00767.00728.00765.001003500752851800
2017-11-27805.00809.00741.00750.0015614001197173700
2017-11-24765.00785.00757.00773.00534700414167300
2017-11-22780.00793.00758.00772.00908200705215800
2017-11-21757.00792.00745.00785.00934600721178900
2017-11-20742.00763.00738.00757.00521000391443800
2017-11-17721.00735.00705.00735.00447600322994800
2017-11-16714.00739.00711.00713.00718300518947500
2017-11-15753.00763.00677.00692.001291300923447000
2017-11-14800.00808.00737.00749.00914300710030300
2017-11-13776.00816.00764.00805.001058900846791400
2017-11-10758.00771.00743.00771.00402700305198100
2017-11-09754.00784.00725.00763.001067700814418800
2017-11-08743.00761.00736.00749.00441300330070100
2017-11-07722.00757.00720.00748.00725300540499100
2017-11-06711.00743.00707.00720.00482400348361900
2017-11-02710.00715.00697.00707.00341300240334800
2017-11-01714.00743.00705.00717.00458600330082900
2017-10-31738.00756.00702.00716.00919300664103400
2017-10-30668.00768.00668.00743.0019336001407163500
2017-10-27665.00680.00661.00668.00344300230404000
2017-10-26687.00706.00665.00668.00519600352439700
2017-10-25709.00730.00690.00697.00641000452525700
2017-10-24735.00769.00703.00716.0014440001054298100
2017-10-23686.00757.00677.00750.0017128001225050800
2017-10-20657.00672.00644.00667.00398300263099700
2017-10-19621.00667.00621.00656.00802400522541400
2017-10-18650.00655.00617.00617.00402700253650300
2017-10-17661.00674.00649.00650.00483300319423300
2017-10-16634.00660.00631.00659.00482300310792600
2017-10-13611.00630.00600.00628.00346400212739900
2017-10-12618.00627.00610.00618.00187200115642200
2017-10-11615.00623.00608.00608.00188200115656600
2017-10-10608.00625.00601.00610.00273200167962400
2017-10-06607.00616.00586.00613.00382000229538200
2017-10-05618.00618.00590.00599.00292100175639500
2017-10-04627.00629.00608.00615.00317100195325100
2017-10-03631.00632.00621.00622.00228200142746700
2017-10-02630.00643.00620.00627.00264800166369400
2017-09-29635.00637.00622.00624.00190400119564700
2017-09-28620.00631.00620.00628.00202500126503000
2017-09-27614.00632.00608.00622.00413100256668000
2017-09-26653.00653.00610.00612.00738200463119400
2017-09-25663.00673.00645.00648.00530800348841200
2017-09-22695.00696.00658.00660.00615300412672700
2017-09-21676.00702.00664.00689.00706700486245400
2017-09-20677.00678.00657.00667.00357000238636700
2017-09-19684.00688.00668.00677.00626300424162100
2017-09-15681.00688.00653.00663.001028000686560000
2017-09-14713.00733.00680.00687.001299900919461600
2017-09-13699.00712.00685.00699.001111400777148100
2017-09-12665.00715.00656.00714.00952500652585000
2017-09-11675.00690.00659.00662.00758800509165800
2017-09-08657.00670.00645.00665.00727400477827200
2017-09-07697.00703.00655.00657.00844100566729100
2017-09-06657.00715.00642.00674.0019281001317772500
2017-09-05717.00722.00660.00674.0020017001375511000
2017-09-04754.00762.00705.00708.0018022001308073600
2017-09-01761.00792.00735.00777.0023051001761263600
2017-08-31750.00795.00743.00751.0038886002990342600
2017-08-30795.00798.00724.00738.0044578003357637600
2017-08-29846.00874.00793.00805.0040972003432750600
2017-08-28835.00920.00825.00872.00107113009448706000
2017-08-25839.00852.00791.00832.00100009008287351800
2017-08-24759.00869.00723.00835.002965330024102557800
2017-08-23660.00733.00656.00733.0028686002045770600
2017-08-22685.00709.00609.00633.0076213005011399500
2017-08-21615.00665.00601.00665.00111440007136802300
2017-08-18498.00571.00498.00565.0025608001390199400
2017-08-17495.00509.00495.00502.00209100105013800
2017-08-16495.00507.00488.00499.00310800155389600
2017-08-15492.00496.00480.00491.00334500163235900
2017-08-14470.00505.00465.00496.00520100253732100
2017-08-10470.00495.00469.00473.00352900169544900
2017-08-09470.00471.00460.00471.0016320076129800
2017-08-08471.00471.00465.00470.0011650054414900
2017-08-07470.00475.00463.00471.0013490063258000
2017-08-04477.00481.00468.00469.00254000120420700
2017-08-03458.00494.00452.00485.00649200307884800
2017-08-02458.00461.00447.00460.00350800159453300
2017-08-01469.00469.00436.00442.00682900306694900
2017-07-31460.00472.00450.00453.00920100421070100
2017-07-28509.00527.00495.00495.00754200380633700
2017-07-27524.00524.00510.00511.00356500183186400
2017-07-26522.00523.00518.00519.0015120078622500
2017-07-25520.00526.00516.00517.00242600126020500
2017-07-24529.00531.00518.00520.00291800152563200
2017-07-21542.00543.00525.00529.00389400207435900
2017-07-20560.00560.00545.00546.00202700112334500
2017-07-19560.00566.00550.00560.00196400109596000
2017-07-18560.00565.00555.00563.00182800102380000
2017-07-14560.00568.00554.00560.00237300133141000
2017-07-13594.00595.00559.00562.00645700370809000
2017-07-12575.00587.00563.00582.00684900396239600
2017-07-11560.00578.00557.00576.00466800265416600
2017-07-10550.00560.00545.00560.00510100282336800
2017-07-07537.00545.00532.00544.00273100147550600
2017-07-06532.00542.00531.00541.00249100134074100
2017-07-05538.00540.00527.00532.00218700116057400
2017-07-04535.00541.00525.00537.00341900182493600
2017-07-03532.00532.00517.00530.0018930099506200
2017-06-30533.00534.00525.00527.00319200168634800
2017-06-29540.00542.00528.00537.00242300129902400
2017-06-28543.00547.00529.00533.00225400121069100
2017-06-27543.00548.00536.00541.00204700110773300
2017-06-26511.00549.00511.00542.00539700287570800
2017-06-23541.00543.00512.00513.00654400342895600
2017-06-22530.00545.00526.00541.00772300413882900
2017-06-21550.00562.00549.00555.00255800141855500
2017-06-20555.00556.00546.00549.00277600153144500
2017-06-19555.00561.00545.00549.00309800170862500
2017-06-16554.00561.00549.00557.00283900157632900
2017-06-15545.00557.00542.00548.00294100161655000
2017-06-14559.00559.00540.00545.00522600286258000
2017-06-13561.00566.00548.00559.00669100372687700
2017-06-12586.00588.00561.00561.001332900765658000
2017-06-09591.00611.00583.00607.0018671001120399600
2017-06-08573.00588.00564.00577.00553400320334000
2017-06-07564.00573.00556.00572.00374600211272700
2017-06-06575.00586.00555.00556.00659900373282700
2017-06-05562.00589.00559.00577.00611700351453800
2017-06-02590.00607.00569.00571.001577600919348900
2017-06-01608.00609.00585.00585.00914000543003800
2017-05-31578.00604.00576.00599.00778500460784400
2017-05-30567.00579.00557.00578.00743100421732300
2017-05-29588.00600.00571.00577.001302300760672500
2017-05-26540.00614.00530.00589.0064057003736556600
2017-05-25544.00551.00531.00535.00493700266306900
2017-05-24527.00544.00524.00543.00416000222400300
2017-05-23537.00537.00517.00520.00821300430175100
2017-05-22564.00564.00532.00537.001000300542595400
2017-05-19565.00570.00558.00562.00542200305030200
2017-05-18562.00569.00545.00558.001055400590211400
2017-05-17592.00613.00580.00582.0022980001366608300
2017-05-16564.00591.00557.00577.001545700893806900
2017-05-15540.00576.00533.00568.0019648001102293800
2017-05-12523.00555.00518.00550.001214700650171500
2017-05-11515.00519.00502.00518.00511600261717800
2017-05-10512.00521.00507.00511.00826500423910700
2017-05-09511.00530.00509.00522.001566200815558100
2017-05-08502.00512.00492.00506.001151100578841900
2017-05-02489.00497.00478.00486.00638900309568900
2017-05-01484.00517.00481.00490.0021452001072001100
2017-04-28472.00474.00461.00462.00488700228934300
2017-04-27465.00480.00463.00469.00680600321054700
2017-04-26478.00480.00464.00466.00568800268356400
2017-04-25457.00471.00455.00464.00703700326731600
2017-04-24480.00484.00450.00453.001547200712268300
2017-04-21499.00499.00481.00487.00670500327510000
2017-04-20504.00508.00487.00491.001506100748236800
2017-04-19460.00525.00458.00514.0039775002013644000
2017-04-18476.00478.00456.00465.00703600328673500
2017-04-17456.00482.00454.00471.00579300271720600
2017-04-14448.00468.00446.00454.00532600243483900
2017-04-13437.00462.00437.00455.00444300199265000
2017-04-12457.00462.00425.00451.001166700520335900
2017-04-11472.00497.00465.00469.00761000363298300
2017-04-10472.00480.00464.00475.00474700224786900
2017-04-07473.00485.00445.00475.001227800570801900
2017-04-06482.00504.00465.00472.001546400741965500
2017-04-05484.00510.00474.00500.0024112001191084100
2017-04-04485.00490.00457.00468.001260400593772800
2017-04-03506.00509.00478.00487.001757100861129300
2017-03-31541.00542.00505.00506.001544100802116100
2017-03-30539.00558.00534.00536.001326200722557500
2017-03-29545.00566.00532.00541.001633200890530800
2017-03-28570.00575.00534.00538.0027087001496732600
2017-03-27613.00616.00540.00544.0032432001883293700
2017-03-24635.00654.00596.00632.0044942002815353300
2017-03-23636.00665.00621.00628.0073047004682290100
2017-03-22583.00635.00582.00587.0030740001849695400
2017-03-21596.00638.00576.00606.0057948003538540600
2017-03-17541.00626.00520.00614.0088826005223582500
2017-03-16532.00561.00516.00540.0041040002214812700
2017-03-15544.00575.00516.00530.0049776002722487800
2017-03-14617.00633.00591.00594.0032503001993617000
2017-03-13620.00626.00580.00589.0023661001424055200
2017-03-10628.00657.00621.00634.0036230002309737100
2017-03-09670.00765.00613.00629.001700100011581518600
2017-03-08662.00692.00651.00665.0022160001487597500
2017-03-07695.00723.00655.00661.0059362004085155300
2017-03-06603.00718.00601.00714.0061289004083526800
2017-03-03577.00648.00575.00618.00115609007163093100
2017-03-02548.00567.00538.00565.001327600735870900
2017-03-01536.00555.00522.00543.00976800524652600
2017-02-28535.00564.00533.00539.001294800706714300
2017-02-27527.00561.00520.00540.001685400912841700
2017-02-24512.00523.00504.00522.00806900415287600
2017-02-23502.00514.00491.00512.00924700466515800
2017-02-22518.00536.00494.00506.0023742001221576400
2017-02-21498.00521.00488.00513.001845000938456000
2017-02-20492.00499.00469.00490.001353000652205100
2017-02-17510.00523.00486.00491.001596200802940600
2017-02-16498.00504.00482.00498.001266500624755600
2017-02-15475.00517.00465.00507.0041037002027259900
2017-02-14455.00463.00446.00459.00662900301348400
2017-02-13490.00490.00445.00445.001030000480214200
2017-02-10440.00508.00437.00467.0032787001547389200
2017-02-09432.00436.00422.00432.00253300108785000
2017-02-08416.00434.00410.00431.00523400221478500
2017-02-07409.00441.00405.00417.001097100465599800
2017-02-06408.00412.00406.00410.0013430055009000
2017-02-03404.00407.00404.00405.009790039680400
2017-02-02411.00412.00403.00405.0018830076593300
2017-02-01412.00412.00405.00405.0022810093149800
2017-01-31410.00436.00406.00410.00560200233454300
2017-01-30410.00413.00406.00413.0012830052706700
2017-01-27408.00415.00408.00408.0013340054778800
2017-01-26408.00411.00405.00407.0020520083761900
2017-01-25411.00416.00403.00406.00263500107300500
2017-01-24412.00413.00406.00408.0016170066199800
2017-01-23406.00411.00404.00406.0014990061188100
2017-01-20402.00408.00401.00404.0013500054652900
2017-01-19405.00408.00402.00402.0015740063659700
2017-01-18403.00406.00401.00403.009980040228600
2017-01-17411.00411.00403.00406.0019470079150500
2017-01-16415.00419.00410.00413.0010590043767400
2017-01-13413.00421.00413.00418.0016860070164200
2017-01-12416.00423.00409.00415.0024010099605000
2017-01-11427.00429.00410.00414.0023670099174000
2017-01-10420.00438.00420.00425.00413300177553500
2017-01-06420.00426.00419.00420.0019810083526000
2017-01-05413.00429.00413.00426.00284600120274300
2017-01-04419.00427.00412.00413.0021830091140700
2016-12-30412.00424.00406.00415.00265000110130100
2016-12-29411.00413.00404.00407.009320037967800
2016-12-28404.00417.00404.00415.0021510088589700
2016-12-27403.00407.00401.00401.0022420090410700
2016-12-26401.00409.00398.00405.0020810083824000
2016-12-22400.00406.00398.00402.0022460090088300
2016-12-21406.00410.00402.00402.0020360082488800
2016-12-20411.00416.00408.00408.0011390046874000
2016-12-19415.00417.00410.00415.0011440047331600
2016-12-16423.00423.00415.00417.0015140063430000
2016-12-15420.00426.00415.00422.0019300081180800
2016-12-14419.00427.00417.00420.00264800111963800
2016-12-13411.00420.00411.00414.0014200058997400
2016-12-12410.00421.00410.00415.0020210084165000
2016-12-09403.00417.00403.00407.0019960081635100
2016-12-08417.00417.00404.00406.0021790089222600
2016-12-07409.00429.00408.00411.00422600175727300

   ※ 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