[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 
2017-03-241628.001629.001604.001607.00750012127000
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
2016-12-082059.002059.001995.002020.002270045980000
2016-12-072032.002058.002020.002030.001580032148200
2016-12-062058.002099.002000.002033.002280046604600
2016-12-052000.002113.001978.002077.003420069804400
2016-12-022130.002154.002064.002085.003670077175700
2016-12-012151.002165.002109.002154.0059400126967000
2016-11-302227.002242.002106.002147.0084500182002000
2016-11-292308.002340.002224.002235.0099900228307900
2016-11-282105.002307.002075.002287.00121900273092100
2016-11-252143.002150.002085.002105.002680056740100
2016-11-242133.002181.002103.002155.003720079995200
2016-11-222143.002143.002081.002128.002280048034200
2016-11-212102.002160.002051.002141.002900061439400
2016-11-182188.002188.002118.002128.003710079340700
2016-11-172197.002197.002110.002180.0049500106951500
2016-11-162151.002200.002125.002198.0050700110108600
2016-11-152148.002175.002108.002163.004140088232400
2016-11-142060.002190.002026.002173.00120700258362900
2016-11-112100.002180.001981.002029.00179100375424900
2016-11-101899.001925.001805.001876.003620067878500
2016-11-091949.001976.001650.001770.0067300118763800
2016-11-081916.001984.001901.001915.001280024843300
2016-11-071900.001936.001900.001913.001380026368700
2016-11-041902.001915.001869.001880.002980056210400
2016-11-021995.002006.001910.001937.003290064077500
2016-11-012030.002030.002005.002009.00970019508000
2016-10-312014.002135.002013.002030.002650054891300
2016-10-282048.002048.002002.002019.001180023839400
2016-10-272040.002040.002000.002034.001650033425300
2016-10-262029.002074.002000.002015.002760055960800
2016-10-252150.002150.002025.002070.003000062218300
2016-10-242149.002195.002123.002130.003430073920900
2016-10-212062.002118.002056.002113.002610054543400
2016-10-202065.002136.002063.002063.003500073470700
2016-10-192020.002071.002020.002051.001550031759100
2016-10-182030.002072.002000.002014.002240045524100
2016-10-171990.002075.001980.002048.002320047426600
2016-10-142060.002060.001940.001996.0062600124750800
2016-10-132182.002182.002055.002077.0064800135275300
2016-10-122180.002272.002121.002182.003930086437600
2016-10-112234.002234.002160.002173.002230048637600
2016-10-072180.002250.002175.002184.004310095424300
2016-10-062310.002314.002151.002186.0065700145510400
2016-10-052118.002318.002115.002225.00139800312552600
2016-10-042215.002260.002158.002168.0063600140243200
2016-10-032200.002322.002170.002215.0084100189632900
2016-09-302180.002180.002091.002135.0054600116005100
2016-09-292236.002280.002200.002214.0049300110272400
2016-09-282260.002310.002190.002210.0087700197753400
2016-09-272121.002270.002059.002270.00139700306531200
2016-09-262055.002199.002055.002111.00135000287562800
2016-09-231905.002094.001904.002038.0074400150158200
2016-09-211876.001950.001859.001928.004660088381000
2016-09-201897.001988.001881.001895.004850093196600
2016-09-161990.002018.001923.001936.0089500175789700
2016-09-151897.002173.001888.002013.00264900542819700
2016-09-142053.002065.001909.001937.00155900310743700
2016-09-132271.002308.002048.002095.00288400615208300
2016-09-122302.002429.002285.002308.00189800444450700
2016-09-092281.002593.002250.002450.00374100906929400
2016-09-082359.002547.002220.002281.005735001362679800
2016-09-072023.002340.002010.002320.00344300771276700
2016-09-062150.002216.001981.002072.00233100487991000
2016-09-051823.002155.001813.002100.00292900598484300
2016-09-021937.001948.001785.001790.0086000161008000
2016-09-011843.001898.001796.001897.0078400146251900
2016-08-311756.001845.001745.001804.0076400137694800
2016-08-301700.001755.001650.001750.003820065595100
2016-08-291586.001730.001583.001690.004540075560200
2016-08-261720.001721.001617.001617.003300054878600
2016-08-251680.001747.001672.001740.004960085171000
2016-08-241735.001739.001665.001671.002260038313800
2016-08-231794.001820.001610.001722.00157300271760400
2016-08-221599.001742.001564.001742.00134200227067100
2016-08-191516.001595.001516.001563.002160033778900
2016-08-181609.001622.001511.001533.003440054248500
2016-08-171525.001628.001503.001590.004510070963500
2016-08-161508.001550.001490.001546.001610024628300
2016-08-151547.001559.001472.001511.001520023125600
2016-08-121483.001547.001444.001547.003040045698700
2016-08-101489.001536.001460.001523.002900043537100
2016-08-091413.001489.001385.001476.002880041919500
2016-08-081379.001465.001358.001413.002470035117400
2016-08-051415.001417.001365.001381.002650036966000
2016-08-041470.001480.001371.001445.004650065404900
2016-08-031500.001500.001455.001460.003340049080900
2016-08-021501.001560.001492.001525.003520053517600
2016-08-011480.001549.001466.001513.003650055067200
2016-07-291515.001530.001450.001515.0085100125769100
2016-07-281581.001619.001510.001510.00114700176317700
2016-07-271770.001773.001575.001595.00316300517522400
2016-07-261880.002176.001692.001773.0016736003294618600
2016-07-251730.001929.001631.001800.008172001496517300
2016-07-221570.001570.001505.001530.003720056818200
2016-07-211543.001608.001522.001573.003380052615500
2016-07-201589.001664.001550.001555.004100064819800
2016-07-191585.001702.001580.001629.00113400185813700
2016-07-151638.001638.001522.001531.004290066567600
2016-07-141585.001675.001585.001628.004890079652000
2016-07-131670.001699.001572.001575.004800077371700
2016-07-121631.001695.001621.001669.004950081562500
2016-07-111650.001745.001572.001599.0087400144576500
2016-07-081558.001630.001504.001610.0073200114753900
2016-07-071670.001703.001554.001554.0063900103616700
2016-07-061681.001710.001618.001653.0074000121940300
2016-07-051805.001806.001694.001730.00102000176280300
2016-07-041889.001920.001767.001805.00139200253392500
2016-07-012000.002120.001868.001884.00363500715180700
2016-06-302150.002360.001853.001853.0016628003623577900
2016-06-291960.001960.001960.001960.003060059976000
2016-06-281496.001621.001428.001560.0084400128332400
2016-06-271550.001635.001485.001576.0099700156299000
2016-06-241686.001686.001315.001456.00173000258604300
2016-06-231656.001689.001540.001608.00107600172348100
2016-06-221663.001719.001608.001639.00104700172457300
2016-06-211759.001872.001707.001730.00194900343576500
2016-06-201800.001888.001716.001836.00161400294078200
2016-06-171805.001825.001705.001768.00144100255113100
2016-06-162005.002016.001682.001748.00255200467719300
2016-06-152016.002148.001985.002016.00211000431087100
2016-06-142243.002298.001983.002025.00412800871880800
2016-06-132281.002349.002092.002199.00401800880837800
2016-06-102437.002613.002330.002378.005378001314692700
2016-06-092707.002780.002450.002500.005177001365940700
2016-06-083000.003000.002479.002578.006945001844916200
2016-06-073310.003400.003010.003130.003262001033696000
2016-06-062990.003565.002952.003225.009325003060187100
2016-06-033015.003360.002931.003040.0016165005034458700
2016-06-023000.003155.002716.003155.0023819007122686700
2016-06-012350.002655.002212.002655.0010806002649058200
2016-05-312582.002650.002105.002155.0015734003831153800
2016-05-301799.002182.001798.002182.0011087002235037200
2016-05-271690.001895.001615.001782.007008001218489600
2016-05-261371.001560.001333.001500.007010001029075000
2016-05-251370.001598.001250.001289.00667500957242500
2016-05-241100.001400.001065.001319.00550300728479200
2016-05-231055.001113.001055.001100.001280013854400
2016-05-201053.001082.001037.001055.001530016240300
2016-05-191034.001071.001034.001068.001090011471700
2016-05-181062.001086.001004.001034.004580047596000
2016-05-171055.001105.001050.001096.002110022665600
2016-05-161111.001145.001066.001090.003530039014000
2016-05-131202.001229.001151.001156.005310062381900
2016-05-121281.001298.001251.001252.001670021163700
2016-05-111265.001329.001265.001305.004030052100400
2016-05-101310.001340.001271.001281.001710022062900
2016-05-091326.001345.001280.001322.004090053699100
2016-05-061193.001304.001176.001296.005130063316500
2016-05-021200.001241.001190.001193.002830034142500
2016-04-281346.001350.001232.001260.004080052703600
2016-04-271289.001300.001200.001286.003370042173900
2016-04-261450.001450.001242.001287.00106800141516300
2016-04-251316.001455.001315.001392.00109500153686900
2016-04-221590.001632.001317.001330.00385600579328400
2016-04-211152.001430.001152.001430.00392500540290700
2016-04-201124.001183.001124.001130.004540052546700
2016-04-191100.001140.001092.001120.003170035439300
2016-04-181087.001110.001071.001082.002990032412200
2016-04-151147.001161.001099.001147.003300037188600
2016-04-141167.001184.001135.001147.003450039963000
2016-04-131132.001164.001105.001164.002620029539200
2016-04-121140.001190.001099.001119.004490051362200
2016-04-111069.001128.001055.001120.001290014129000
2016-04-081031.001090.001026.001066.00970010196400
2016-04-071036.001087.001036.001042.001100011577200
2016-04-061018.001044.001010.001035.001530015659600
2016-04-051085.001085.001015.001020.002270023376100
2016-04-041055.001144.001030.001085.003750040454400
2016-04-011186.001215.001080.001080.005550063481500
2016-03-311360.001360.001189.001200.00141400178236300
2016-03-301100.001320.001051.001300.00124100151522800
2016-03-291010.001108.001010.001080.001740018156000
2016-03-281032.001050.001012.001024.001650017018900
2016-03-251040.001048.001023.001028.0091009413700
2016-03-241053.001053.001030.001040.0070007261900
2016-03-231058.001058.001025.001048.0089009258900
2016-03-221041.001051.001020.001033.0075007743600
2016-03-181060.001061.001026.001040.001120011659600
2016-03-171122.001150.001060.001072.004110045348200

   ※ 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