[3913 東証マザーズ] sMedio 日足 時系列データ

[3913 東証マザーズ] sMedio (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132070.002168.001854.002019.009581001938117300
2017-12-121739.002104.001707.001940.0014176002887790700
2017-12-111683.001740.001683.001704.003610061747000
2017-12-081654.001694.001628.001683.002010033525300
2017-12-071645.001660.001610.001633.001790029289600
2017-12-061603.001676.001586.001607.002720043946900
2017-12-051608.001615.001591.001598.001880030123500
2017-12-041638.001651.001620.001620.001670027262500
2017-12-011656.001660.001637.001651.00900014831700
2017-11-301660.001666.001624.001650.001650027171100
2017-11-291696.001709.001671.001678.001960033073500
2017-11-281757.001758.001684.001693.003200055342300
2017-11-271728.001760.001701.001727.003740064674600
2017-11-241680.001727.001680.001688.003630061315300
2017-11-221710.001769.001660.001678.004750080985900
2017-11-211679.001744.001653.001727.002840048232800
2017-11-201636.001681.001633.001678.002840047089500
2017-11-171660.001668.001620.001658.002550041704900
2017-11-161660.001729.001621.001632.0066100110609700
2017-11-151661.001661.001555.001619.005980095915100
2017-11-141662.001690.001605.001632.0068000111557600
2017-11-131588.001675.001588.001625.00196800318809200
2017-11-101880.001943.001823.001933.003470065060400
2017-11-091950.001967.001842.001881.0054300103449800
2017-11-081972.001993.001911.001930.004500087678700
2017-11-071991.002016.001984.001984.001590031736600
2017-11-062010.002065.001987.001991.004190084232700
2017-11-022025.002034.002000.002018.001670033640300
2017-11-012061.002082.002010.002036.002440049770200
2017-10-312069.002072.002033.002055.001880038624200
2017-10-302111.002141.002054.002072.0070600148541200
2017-10-272014.002097.002002.002097.0049200100680100
2017-10-262133.002190.002010.002011.00154700323438600
2017-10-252029.002066.002002.002065.002430049501800
2017-10-242030.002030.001986.002020.001340026862500
2017-10-231988.002038.001988.002027.001340027099400
2017-10-202013.002021.001975.001988.002130042396300
2017-10-191991.002030.001991.002013.001550031114600
2017-10-182071.002128.001986.001986.004800098101200
2017-10-171976.002055.001968.002041.003840077332800
2017-10-162050.002076.001972.001980.0066900134288800
2017-10-132055.002092.002022.002051.003550072459600
2017-10-122080.002167.002068.002068.0053000111456700
2017-10-112054.002080.002015.002074.004350089097000
2017-10-102052.002110.002042.002054.002870059699700
2017-10-062044.002114.002019.002084.0057800119559600
2017-10-052110.002121.002053.002053.003960082114900
2017-10-042192.002240.001980.002075.00203500426475200
2017-10-032325.002330.002171.002180.00102500229372700
2017-10-022168.002367.002163.002325.0070700160830600
2017-09-292199.002204.002143.002161.001890041065800
2017-09-282178.002230.002164.002166.002170047371000
2017-09-272133.002234.002133.002178.003600078797100
2017-09-262100.002185.002072.002127.004580097699600
2017-09-252126.002184.002107.002107.003680078703300
2017-09-222242.002284.002081.002109.00110000236545700
2017-09-212186.002285.002183.002284.004310096825900
2017-09-202181.002257.002154.002191.004450098170600
2017-09-192171.002192.002120.002180.002470053305900
2017-09-152062.002180.002060.002134.003300070136200
2017-09-142200.002240.002034.002087.0074400157295200
2017-09-132303.002303.002185.002187.0083400186064200
2017-09-122175.002250.002168.002216.0068800151977300
2017-09-112127.002226.002112.002169.00103100222893100
2017-09-082012.002080.002010.002077.004210085908600
2017-09-072056.002180.001982.002007.00119600248783800
2017-09-061939.002090.001859.002015.00111200219845700
2017-09-052269.002329.002039.002060.00148000316299800
2017-09-042450.002454.002208.002279.00130400300781300
2017-09-012613.002675.002470.002500.00101900261050800
2017-08-312370.002665.002321.002612.00247100627171900
2017-08-302228.002375.002121.002338.00107500244700600
2017-08-292232.002267.002195.002250.0050900113246800
2017-08-282285.002340.002182.002282.0073700166693000
2017-08-252280.002338.002216.002260.0066900152182900
2017-08-242394.002407.002188.002248.00150600342746400
2017-08-232233.002395.002215.002395.00113500262218900
2017-08-222170.002219.002112.002163.0063000136681800
2017-08-212089.002155.002074.002120.0050900107443600
2017-08-182001.002178.001920.002070.0079700165000000
2017-08-172070.002078.002015.002041.004580093767500
2017-08-161977.002088.001977.002082.0057600117661900
2017-08-151890.001968.001863.001950.004610087957900
2017-08-141850.001856.001801.001835.003870070717200
2017-08-101900.001940.001865.001889.00102800194700000
2017-08-091957.002137.001888.001981.00174400352305100
2017-08-081912.001940.001881.001922.004860092730000
2017-08-072066.002066.001920.001925.0082800162145000
2017-08-041942.002110.001918.001976.00189400384387300
2017-08-031926.002024.001907.001950.00168000327631700
2017-08-021974.002099.001866.001905.00328700650991900
2017-08-012155.002165.001850.001925.006634001320861500
2017-07-312505.002868.002201.002213.0022607005835552400
2017-07-282017.002514.001936.002373.0013759003210398000
2017-07-271826.002020.001790.002014.00202800391699500
2017-07-261814.001924.001783.001846.0083100154440300
2017-07-251797.001826.001771.001793.002900052081900
2017-07-241762.001970.001751.001810.00330600614891000
2017-07-211653.001680.001653.001663.002060034289700
2017-07-201671.001700.001667.001667.00750012588900
2017-07-191651.001708.001640.001677.001460024259200
2017-07-181720.001720.001661.001673.002570043342200
2017-07-141721.001747.001721.001732.001550026798400
2017-07-131846.001859.001740.001752.004390078576600
2017-07-121864.001875.001823.001846.003200059002400
2017-07-111864.001950.001765.001824.00167800313223300
2017-07-101800.001916.001787.001834.00103600191321000
2017-07-071635.001886.001629.001810.00318100566680200
2017-07-061729.001729.001600.001626.002990049445600
2017-07-051592.001771.001590.001738.0072000121890200
2017-07-041610.001616.001590.001590.001460023408000
2017-07-031606.001615.001603.001606.0059009486900
2017-06-301603.001627.001603.001620.0059009518000
2017-06-291627.001657.001625.001640.0052008514300
2017-06-281665.001670.001619.001630.001240020404000
2017-06-271690.001690.001654.001665.0051008549900
2017-06-261654.001668.001650.001650.0057009445500
2017-06-231657.001670.001646.001646.00880014547300
2017-06-221659.001680.001641.001654.00720011975100
2017-06-211670.001681.001635.001657.0051008451600
2017-06-201645.001698.001645.001669.001260021027900
2017-06-191616.001649.001616.001641.0043007006100
2017-06-161636.001678.001602.001629.001070017389100
2017-06-151707.001713.001637.001637.003130052390400
2017-06-141800.001804.001644.001694.005260090433800
2017-06-131807.001809.001783.001797.001440025858400
2017-06-121726.001794.001720.001793.003030053773200
2017-06-091719.001740.001719.001731.001030017777100
2017-06-081756.001756.001720.001733.00770013401400
2017-06-071690.001760.001684.001750.001080018689700
2017-06-061750.001750.001690.001690.001050018026300
2017-06-051703.001749.001693.001740.001380023778000
2017-06-021683.001715.001683.001703.00640010904700
2017-06-011677.001725.001677.001690.00930015770700
2017-05-311679.001707.001674.001695.0036006091800
2017-05-301700.001720.001670.001698.00820013912500
2017-05-291680.001705.001670.001705.00640010801700
2017-05-261713.001722.001676.001680.001950033078500
2017-05-251750.001750.001701.001713.002400041486100
2017-05-241647.001670.001625.001670.002100034663600
2017-05-231630.001632.001616.001619.00790012830800
2017-05-221641.001641.001613.001623.00830013530000
2017-05-191598.001605.001571.001605.00710011268400
2017-05-181575.001580.001562.001570.001220019196600
2017-05-171594.001610.001577.001604.001330021201700
2017-05-161629.001632.001590.001594.001380022112800
2017-05-151636.001644.001595.001618.001050016956200
2017-05-121677.001691.001621.001636.002940048582400
2017-05-111670.001713.001651.001705.004030067407700
2017-05-101665.002000.001658.001748.00295800534172200
2017-05-091630.001645.001608.001611.00940015285000
2017-05-081630.001649.001625.001630.001920031474400
2017-05-021602.001629.001602.001610.001370022152800
2017-05-011578.001601.001570.001597.00870013803700
2017-04-281614.001617.001575.001575.00930014882800
2017-04-271582.001596.001560.001595.002220035119600
2017-04-261536.001560.001536.001552.0033005116800
2017-04-251502.001528.001502.001528.0058008780100
2017-04-241528.001539.001509.001512.00930014129000
2017-04-211567.001568.001549.001556.0040006235900
2017-04-201520.001570.001520.001567.00660010194900
2017-04-191491.001560.001465.001543.001290019754000
2017-04-181513.001514.001450.001513.00960014369300
2017-04-171393.001550.001393.001498.001610023846900
2017-04-141389.001478.001389.001422.001530021872700
2017-04-131365.001441.001364.001419.001270017726500
2017-04-121470.001470.001375.001399.001600022527100
2017-04-111478.001487.001478.001482.0032004738500
2017-04-101471.001489.001441.001477.00880012916300
2017-04-071401.001468.001401.001462.001690024206000
2017-04-061495.001497.001407.001420.002910042133700
2017-04-051506.001547.001500.001535.00970014760300
2017-04-041590.001590.001501.001527.002600039884000
2017-04-031600.001617.001587.001589.00680010858300
2017-03-311581.001618.001581.001600.0053008450300
2017-03-301590.001630.001590.001601.0052008392400
2017-03-291576.001617.001566.001606.001250020044100
2017-03-281548.001599.001548.001553.0058009052300
2017-03-271610.001627.001536.001537.001550024367400
2017-03-241628.001629.001604.001607.00750012127000
2017-03-231556.001625.001556.001604.00880013916200
2017-03-221629.001629.001560.001566.001110017527600
2017-03-211536.001685.001513.001625.003440054272100
2017-03-171585.001585.001555.001560.002530039624100
2017-03-161609.001609.001558.001581.003860060906900
2017-03-151670.001705.001609.001609.002850046961400
2017-03-141673.001675.001655.001655.002350039193700
2017-03-131715.001715.001687.001687.002230037884000
2017-03-101760.001785.001715.001716.002740047587200
2017-03-091735.001739.001719.001720.001040017985500
2017-03-081728.001733.001697.001722.001620027888100
2017-03-071748.001748.001685.001689.004790081591900
2017-03-061791.001799.001714.001749.004590080290900
2017-03-031843.001843.001794.001795.001680030429900
2017-03-021801.001828.001801.001818.001550028168400
2017-03-011776.001798.001776.001790.00720012870200
2017-02-281806.001807.001767.001776.003370060122400
2017-02-271861.001863.001812.001813.003830069914800
2017-02-241861.001883.001844.001862.001660030856700
2017-02-231840.001875.001834.001875.002680049461500
2017-02-221900.001900.001836.001853.003360062521700
2017-02-211915.001926.001889.001898.001860035440600
2017-02-201902.001926.001891.001916.002090039840800
2017-02-171902.001920.001891.001891.001840034979200
2017-02-161977.001977.001899.001901.002480047769000
2017-02-151934.001948.001896.001947.004900094472000
2017-02-141932.002006.001867.001896.00202400388303200
2017-02-132174.002188.002147.002172.001860040375000
2017-02-102190.002209.002149.002153.002480054040500
2017-02-092189.002222.002162.002190.003780083012000
2017-02-082149.002194.002149.002194.001210026312300
2017-02-072135.002166.002120.002143.00760016300300
2017-02-062130.002143.002100.002135.00940019977000
2017-02-032117.002152.002050.002113.002110044616600
2017-02-022170.002200.002106.002122.002050044003700
2017-02-012200.002200.002115.002149.001790038770700
2017-01-312193.002242.002173.002206.002940064732100
2017-01-302127.002221.002127.002193.003620079206200
2017-01-272213.002213.002080.002127.002700057617100
2017-01-262219.002230.002172.002211.002200048457300
2017-01-252150.002210.002126.002210.002840061885400
2017-01-242119.002136.002103.002126.00920019496200
2017-01-232116.002126.002062.002126.00730015364200
2017-01-202097.002110.002065.002066.00850017741900
2017-01-192057.002148.002057.002071.001980041445800
2017-01-182060.002068.002021.002045.001730035404300
2017-01-172120.002126.002075.002088.001200025106300
2017-01-162174.002177.002110.002124.001200025610500
2017-01-132093.002179.002093.002146.001760037580200
2017-01-122073.002219.002073.002143.003010064400000
2017-01-112243.002380.002090.002100.00151000337775500
2017-01-102199.002240.002165.002206.0082000180395500
2017-01-062048.002188.002046.002180.0076400162913200
2017-01-051959.002215.001946.002098.00190300398398800
2017-01-041898.002019.001880.001922.00100600197969200
2016-12-301825.001876.001824.001860.001280023656100
2016-12-291870.001870.001825.001840.002930054022800
2016-12-281920.001929.001871.001891.001770033518200
2016-12-271896.001976.001860.001927.004410084534900
2016-12-261820.001889.001820.001886.001730032037700
2016-12-221857.001890.001822.001825.002320042797900
2016-12-211880.001888.001852.001852.002450045875100
2016-12-201865.001920.001865.001894.001860035118000
2016-12-191925.001943.001858.001888.002890054729400
2016-12-161949.001961.001905.001924.003580068908700
2016-12-152003.002003.001930.001974.004180081613200
2016-12-142035.002051.001993.002002.002330046804300
2016-12-131990.002050.001990.002050.001710034575900
2016-12-122000.002039.001990.002010.002040040989600
2016-12-091982.002034.001980.002010.001950039103900

   ※ 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