[3915 東証マザーズ] テラスカイ 日足 時系列データ

[3915 東証マザーズ] テラスカイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-167220.007340.007070.007180.00560040374000
2017-08-156920.007100.006890.007100.00240016774000
2017-08-147000.007000.006790.006790.00240016515000
2017-08-107200.007200.007050.007050.00380026972000
2017-08-097220.007230.007160.007210.00190013678000
2017-08-087320.007330.007200.007220.00240017455000
2017-08-077220.007340.007200.007320.00350025397000
2017-08-047390.007390.007280.007300.008005857000
2017-08-037280.007420.007180.007390.00450032883000
2017-08-027640.007640.007350.007350.00670049958000
2017-08-017840.007840.007460.007640.00560042551000
2017-07-317700.007860.007520.007840.00710054591000
2017-07-287950.007950.007900.007900.00290022937000
2017-07-277990.008060.007980.007980.00240019224000
2017-07-268240.008240.007930.007960.00960077023000
2017-07-258150.008240.008100.008240.00220017913000
2017-07-248210.008250.008050.008180.00860069926000
2017-07-218360.008650.008200.008200.0013500112414000
2017-07-208750.008750.008400.008450.001160098893000
2017-07-199020.009020.008670.008780.00530046648000
2017-07-188920.009120.008780.009020.0013500120774000
2017-07-148550.008650.008470.008650.00540046328000
2017-07-138500.008540.008420.008450.00190016114000
2017-07-128560.008580.008480.008480.00120010247000
2017-07-118590.008590.008520.008560.0011009410000
2017-07-108400.008600.008350.008520.00580049188000
2017-07-078350.008530.008350.008530.00120010080000
2017-07-068500.008500.008200.008300.00640053095000
2017-07-058790.008790.008510.008510.00280024041000
2017-07-048910.008930.008500.008770.0013500117982000
2017-07-039090.009090.008920.008920.00170015305000
2017-06-308990.009100.008900.008970.00770069153000
2017-06-299000.009090.009000.009050.00200018072000
2017-06-289010.009100.008980.009000.00670060320000
2017-06-279150.009210.008890.009090.0015300139334000
2017-06-268850.009170.008800.009050.0017600158488000
2017-06-238690.008980.008140.008850.0023500204178000
2017-06-228600.008680.008500.008670.001030088755000
2017-06-218320.008500.008250.008500.00810067699000
2017-06-208440.008540.008300.008320.00640053778000
2017-06-198000.008400.008000.008400.00750061500000
2017-06-168040.008200.008040.008120.00280022722000
2017-06-157900.008200.007900.008170.00600048789000
2017-06-148000.008020.007900.007900.00340027003000
2017-06-137930.008050.007930.008000.00510040808000
2017-06-128010.008100.008000.008000.00820065691000
2017-06-098170.008290.007990.008150.001140092938000
2017-06-087900.008000.007830.007880.00360028542000
2017-06-077900.008050.007890.007950.00820065157000
2017-06-068170.008170.007950.008050.00910073124000
2017-06-057860.008220.007860.008200.001000080948000
2017-06-028130.008330.007860.007860.0018500148796000
2017-06-018650.008980.008080.008220.0050600432407000
2017-05-317500.008050.007490.008050.0042900334692000
2017-05-307110.007410.007050.007410.0019000137502000
2017-05-296960.007080.006950.007050.00820057482000
2017-05-266930.007000.006900.006950.00280019411000
2017-05-256980.007000.006920.006920.00240016697000
2017-05-246900.007090.006900.007000.00570039811000
2017-05-237000.007010.006860.006960.001010070050000
2017-05-226920.007100.006850.007000.001080075686000
2017-05-196850.006940.006810.006830.00300020607000
2017-05-186770.006830.006770.006790.00370025138000
2017-05-176890.006890.006810.006850.00160010943000
2017-05-166820.006870.006790.006870.00500034238000
2017-05-156940.006940.006800.006820.00380025944000
2017-05-126800.006980.006780.006950.00440030317000
2017-05-116970.007050.006900.006900.00260018040000
2017-05-106990.007450.006920.006970.0021000150498000
2017-05-096750.006830.006650.006800.00420028407000
2017-05-086700.006800.006630.006700.001250083831000
2017-05-026660.006720.006620.006630.00260017323000
2017-05-016790.006790.006600.006740.00730048771000
2017-04-286890.006890.006740.006810.00260017736000
2017-04-276750.006890.006670.006810.00680045950000
2017-04-266920.006920.006760.006770.00340023187000
2017-04-256670.006900.006310.006720.001490099306000
2017-04-246760.006770.006610.006610.00850056715000
2017-04-216780.006990.006670.006830.001410096372000
2017-04-206950.006970.006650.006660.0017000115446000
2017-04-197140.007690.006830.006860.0046700340728000
2017-04-186600.007100.006600.007070.0042300289923000
2017-04-176000.006740.005900.006560.0030300193625000
2017-04-147000.007000.005950.006000.0026500173557000
2017-04-136390.006940.006280.006940.0035900240706000
2017-04-126500.006660.006250.006390.0016200105066000
2017-04-116360.006460.006290.006460.001050067096000
2017-04-106150.006350.006150.006280.00760047700000
2017-04-076030.006120.006030.006120.00420025500000
2017-04-066090.006090.005910.006000.00880052615000
2017-04-056050.006140.006030.006140.00520031745000
2017-04-046190.006190.006000.006150.001140069636000
2017-04-036320.006350.006130.006240.00590036800000
2017-03-316330.006400.005910.006360.0033000202836000
2017-03-306490.006500.005750.006350.0057100350508000
2017-03-296300.006490.006230.006450.0025800165220000
2017-03-285990.006290.005950.006290.0033700206956000
2017-03-275880.006050.005820.005990.0030200180625000
2017-03-245860.006050.005770.005780.0036300214399000
2017-03-235490.005700.005470.005700.0033200185304000
2017-03-225230.005470.005230.005440.0022500121127000
2017-03-215050.005330.005040.005330.0030600160465000
2017-03-174830.005120.004830.005040.001840092164500
2017-03-164850.004970.004725.004960.001320065007000
2017-03-154850.004920.004825.004860.00550026740500
2017-03-144845.004890.004675.004835.00680032682000
2017-03-135000.005000.004830.004850.00900044368500
2017-03-104800.004910.004760.004905.001410068479000
2017-03-094760.004785.004695.004785.001170055618500
2017-03-084665.004745.004650.004745.00480022487000
2017-03-074695.004700.004670.004700.00360016864500
2017-03-064695.004720.004675.004695.00350016448000
2017-03-034730.004730.004670.004695.00380017849000
2017-03-024755.004760.004720.004730.00250011859000
2017-03-014770.004770.004700.004750.00380017953500
2017-02-284770.004770.004705.004725.00630029910500
2017-02-274690.004690.004605.004650.00310014381500
2017-02-244655.004685.004655.004685.00360016796500
2017-02-234705.004705.004630.004690.00510023811500
2017-02-224755.004755.004700.004720.00350016567500
2017-02-214775.004775.004740.004755.00330015693500
2017-02-204770.004780.004750.004775.0017008099000
2017-02-174855.004855.004735.004770.00330015787000
2017-02-164860.004865.004815.004815.00420020349000
2017-02-154890.004890.004850.004855.00470022863500
2017-02-144905.004905.004860.004885.00370018054500
2017-02-134945.004945.004860.004880.00600029357500
2017-02-104860.004890.004860.004890.00440021468000
2017-02-094840.004860.004820.004840.0020009667000
2017-02-084850.004880.004800.004840.00300014485000
2017-02-074900.004925.004850.004850.00690033707500
2017-02-064840.004905.004840.004865.00420020503000
2017-02-034825.004830.004750.004770.00440021076500
2017-02-024815.004850.004815.004820.00240011595500
2017-02-014850.004945.004800.004820.00410019900500
2017-01-314900.004945.004875.004885.00430021105000
2017-01-305140.005140.004935.004965.00480024065000
2017-01-275250.005250.005010.005040.00720036515000
2017-01-265290.005300.005150.005150.00720037692000
2017-01-255030.005270.005030.005260.001640084989000
2017-01-244960.004995.004900.004995.00740036496500
2017-01-234900.004965.004860.004890.00820040281500
2017-01-204615.004795.004615.004795.00430020221500
2017-01-194640.004730.004615.004635.00340015892000
2017-01-184730.004730.004620.004675.00580027055000
2017-01-174860.004860.004730.004770.00820039264000
2017-01-165100.005100.004890.004915.00990048997000
2017-01-134935.005150.004935.005150.00530026599000
2017-01-125270.005270.005040.005040.00740037912000
2017-01-115400.005400.005150.005190.001180062282000
2017-01-105500.005500.005410.005440.00740040444000
2017-01-065450.005520.005390.005490.001240067586000
2017-01-055410.005510.005330.005500.001190064606000
2017-01-045440.005570.005440.005450.001030056531000
2016-12-305100.005480.005000.005430.001480077748000
2016-12-295440.005450.005230.005230.001820097993000
2016-12-285200.005350.005110.005350.0024700129486000
2016-12-274960.005100.004820.005100.0024900123983500
2016-12-264815.005060.004765.004990.0025200123107000
2016-12-224695.004780.004640.004780.00740034663500
2016-12-214810.004810.004655.004685.001060049939500
2016-12-204880.004885.004785.004840.001520073575500
2016-12-194615.004885.004615.004885.0037300179501500
2016-12-164460.004570.004450.004570.00890040191500
2016-12-154360.004460.004340.004460.00500021985500
2016-12-144350.004480.004325.004400.00810035649500
2016-12-134280.004395.004265.004395.00480020837000
2016-12-124430.004430.004320.004330.0022009595000
2016-12-094270.004310.004255.004255.00410017517500
2016-12-084315.004350.004260.004315.00500021563500
2016-12-074400.004405.004260.004340.0023009989500
2016-12-064500.004500.004410.004410.00250011092000
2016-12-054500.004540.004375.004430.00490021832500
2016-12-024600.004600.004300.004510.00990043538500
2016-12-014710.004725.004500.004530.00540024766000
2016-11-304685.004730.004550.004570.001160053868000
2016-11-294440.004745.004435.004670.0029900138896500
2016-11-284400.004400.004330.004370.0021009145000
2016-11-254370.004375.004340.004345.00270011771500
2016-11-244500.004500.004400.004440.00260011553000
2016-11-224335.004460.004335.004455.00710031273000
2016-11-214495.004495.004320.004405.00550024285000
2016-11-184450.004450.004400.004415.00750033183000
2016-11-174360.004445.004320.004400.00760033312000
2016-11-164260.004380.004260.004360.00660028466500
2016-11-154285.004290.004180.004235.00740031279000
2016-11-144270.004450.004270.004295.00580025268000
2016-11-114250.004330.004205.004260.00890038113500
2016-11-104280.004330.004225.004250.00920039330500
2016-11-094335.004430.004050.004150.002190091374500
2016-11-084490.004490.004315.004335.001520066490000
2016-11-074490.004585.004450.004480.00390017476500
2016-11-044530.004570.004465.004485.00920041564000
2016-11-024610.004630.004520.004535.001280058375500
2016-11-014640.004645.004610.004615.00580026822000
2016-10-314660.004710.004600.004640.00780036220500
2016-10-284705.004715.004630.004635.001060049358000
2016-10-274715.004735.004690.004695.001220057419500
2016-10-264750.004750.004710.004720.00570026971000
2016-10-254760.004785.004750.004760.00920043800000
2016-10-244840.004840.004760.004765.00970046409000
2016-10-214820.004845.004780.004800.001240059623000
2016-10-204895.004895.004815.004825.001190057513500
2016-10-194835.004900.004830.004900.00770037509500
2016-10-184910.004945.004820.004850.001330064829500
2016-10-174865.004970.004770.004965.0033800164372000
2016-10-145260.005300.005080.005120.001240064190000
2016-10-135350.005380.005260.005260.00860045786000
2016-10-125400.005410.005270.005290.00890047335000
2016-10-115430.005570.005390.005410.001480080925000
2016-10-075550.005650.005350.005380.001720094227000
2016-10-065700.005740.005420.005490.0029600164931000
2016-10-055420.005670.005360.005640.0034600192248000
2016-10-045500.005550.005340.005340.001280069502000
2016-10-035230.005540.005230.005420.0027700150083000
2016-09-305160.005230.005090.005210.00960049696000
2016-09-295130.005200.005100.005150.00360018565000
2016-09-285080.005180.005060.005100.00500025527000
2016-09-275050.005180.005020.005170.00530026896000
2016-09-265300.005350.005100.005110.001230064258000
2016-09-235010.005160.005010.005160.00750038189000
2016-09-214950.005020.004915.004975.00810040106500
2016-09-205000.005050.004920.004955.001210060224000
2016-09-165180.005180.005030.005130.00730037358000
2016-09-155240.005310.005050.005120.001260064630000
2016-09-145350.005440.005250.005280.001040055422000
2016-09-135340.005640.005340.005490.001340072917000
2016-09-125380.005410.005230.005240.001710090694000
2016-09-095530.005620.005400.005500.0019800109097000
2016-09-085360.006050.005350.005510.00126100719619000
2016-09-075260.005470.005230.005300.0041800223432000
2016-09-064930.005370.004915.005230.0051600268038500
2016-09-054810.004920.004800.004860.00760036916000
2016-09-024820.004830.004800.004810.00500024073000
2016-09-014820.004940.004805.004825.00860041672000
2016-08-314905.004950.004800.004805.001110053622500
2016-08-304770.005060.004770.004950.001980097804500
2016-08-294905.004905.004790.004790.001870090188000
2016-08-264880.005190.004840.004920.0030700153446000
2016-08-255070.005180.004870.004880.0030900153549500
2016-08-245380.005480.005110.005170.0071300376302000
2016-08-234915.005550.004915.005550.0045200245611500
2016-08-224920.004920.004815.004845.00460022355000
2016-08-194765.004945.004760.004805.00540026154500
2016-08-184850.004890.004755.004765.00700033752000
2016-08-174930.004990.004895.004895.00880043408500
2016-08-165020.005120.004905.004925.001030051290500
2016-08-155050.005120.004925.005060.00740037291000
2016-08-124770.005190.004665.005110.0024300120943000
2016-08-104850.004850.004700.004700.00480022842500

   ※ 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