[3917 東証マザーズ] アイリッジ 日足 時系列データ

[3917 東証マザーズ] アイリッジ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-222318.002328.002280.002281.003790087609800
2017-05-192279.002309.002225.002268.004000090699700
2017-05-182205.002257.002200.002255.0045700101720600
2017-05-172345.002345.002304.002305.002660061731300
2017-05-162335.002380.002325.002357.0050600118997700
2017-05-152330.002350.002260.002300.003760086571800
2017-05-122315.002329.002252.002329.0045000103115600
2017-05-112348.002370.002306.002315.0082600193663500
2017-05-102280.002300.002252.002300.0050900115773300
2017-05-092237.002258.002213.002240.003880086948500
2017-05-082240.002250.002200.002220.003990088682600
2017-05-022187.002187.002150.002167.002470053450600
2017-05-012264.002265.002150.002153.0046300100971700
2017-04-282301.002319.002203.002222.0084000188432800
2017-04-272204.002300.002200.002300.00121500274410600
2017-04-262158.002216.002131.002180.0051600112718000
2017-04-254210.004230.004105.004215.002030084903500
2017-04-244365.004365.004205.004240.0025600108869500
2017-04-214355.004365.004270.004365.0024600106346500
2017-04-204360.004380.004250.004285.001860080235500
2017-04-194105.004365.004090.004360.0030900132116500
2017-04-184165.004175.004105.004125.001130046677000
2017-04-174000.004150.003975.004085.001940079045500
2017-04-144110.004160.003990.004055.0034800141328500
2017-04-133840.004250.003840.004250.0032300129010000
2017-04-124105.004115.003970.003985.0030000120881500
2017-04-114285.004290.004155.004200.002050086285500
2017-04-104340.004360.004260.004305.001550066734000
2017-04-074310.004435.004200.004305.0046400200631500
2017-04-064420.004465.004250.004320.00142100619143500
2017-04-054020.004150.003990.004095.0025100102177000
2017-04-044215.004240.003950.003980.0039400159636000
2017-04-034340.004350.004230.004230.0024800106075500
2017-03-314370.004450.004310.004350.0038800168922500
2017-03-304305.004355.004180.004230.0045400193165500
2017-03-294080.004285.004080.004285.0024800104109500
2017-03-284080.004135.004045.004045.001870076150500
2017-03-274210.004210.004055.004060.0025600105178500
2017-03-244295.004345.004200.004210.002320098564500
2017-03-234170.004300.004170.004275.002320098398000
2017-03-224240.004240.004150.004150.0030600128246500
2017-03-214255.004315.004170.004265.0032700138693000
2017-03-174370.004430.004295.004315.0025000108591500
2017-03-164395.004485.004380.004420.002250099520000
2017-03-154595.004595.004350.004355.0075900335620000
2017-03-144605.004700.004540.004625.0044400205718500
2017-03-134740.004770.004630.004675.0094300443769500
2017-03-105040.005040.004950.004960.0032400161790000
2017-03-095090.005090.004975.004990.0037600188378500
2017-03-085120.005170.005050.005050.0023900121898000
2017-03-075230.005260.005020.005110.0068400349326000
2017-03-065130.005300.005090.005280.0053600279594000
2017-03-035060.005120.005030.005070.0020700104867000
2017-03-025140.005160.005030.005050.0024200122754000
2017-03-015090.005180.005000.005080.0037600190901000
2017-02-285230.005250.005100.005100.0022800117419000
2017-02-275200.005270.005070.005230.0051600266762000
2017-02-245370.005480.005140.005200.0093900496499000
2017-02-235180.005400.005120.005330.00126700671199000
2017-02-224890.005170.004825.005160.0055800280743500
2017-02-215020.005020.004885.004935.0040000198214500
2017-02-205090.005340.005030.005050.0080400416882000
2017-02-174985.005100.004905.005040.0022000110198000
2017-02-165150.005150.004895.004985.0058500293211000
2017-02-155230.005230.005060.005180.0034000175500000
2017-02-145030.005230.004975.005100.0062700321951000
2017-02-135000.005110.004915.004940.0039600197865500
2017-02-104985.005110.004945.004995.0029800149430000
2017-02-095150.005300.004955.004970.0070900360099500
2017-02-085010.005180.004905.005150.0069200348793000
2017-02-074830.005050.004730.005010.00112900558412000
2017-02-064525.004820.004525.004790.0058100274088500
2017-02-034630.004700.004465.004510.0045500207162000
2017-02-024735.004835.004620.004630.0039000184098500
2017-02-014620.004795.004515.004775.0062500289943000
2017-01-314710.004880.004575.004700.0098300463875500
2017-01-304640.004780.004610.004780.0046600219807500
2017-01-274735.004785.004550.004570.0054700253535000
2017-01-264610.004825.004540.004715.0090600428259000
2017-01-254500.004725.004465.004580.0068800317807000
2017-01-244450.004575.004390.004440.0048200215548500
2017-01-234220.004465.004220.004465.0054900238847000
2017-01-204250.004310.004130.004180.0027700116349500
2017-01-194400.004435.004190.004205.0046600200994500
2017-01-184140.004395.004120.004345.0032900140715500
2017-01-174285.004295.004150.004165.0046100194431500
2017-01-164440.004480.004240.004285.0063300275034000
2017-01-134280.004690.004105.004510.00153900685433500
2017-01-124370.004410.004145.004210.0086400367014500
2017-01-114655.004680.004335.004390.00109600489200000
2017-01-104275.004860.004225.004630.002287001040695500
2017-01-064025.004175.003970.004175.0066200270597000
2017-01-053840.004130.003840.004080.0092400369366000
2017-01-043805.003870.003760.003820.0037600143506000
2016-12-303575.003725.003565.003700.001800066013500
2016-12-293685.003685.003580.003585.001890068232500
2016-12-283725.003760.003680.003685.001970073059500
2016-12-273735.003770.003675.003745.0031200116319500
2016-12-263545.003710.003545.003690.0034300124638000
2016-12-223585.003635.003485.003520.0031100110001000
2016-12-213765.003765.003605.003650.002460090104500
2016-12-203700.003750.003660.003750.002240083204000
2016-12-193695.003735.003670.003735.002070076595000
2016-12-163795.003945.003655.003750.0058600223482500
2016-12-153730.003805.003730.003765.0031800119628000
2016-12-143750.003750.003650.003750.002360087633500
2016-12-133600.003765.003470.003750.0062900227296000
2016-12-123680.003840.003620.003660.00128200477760000
2016-12-093285.003420.003285.003395.001720057496000
2016-12-083365.003385.003330.003330.001160038892000
2016-12-073375.003420.003265.003410.002040068308500
2016-12-063440.003475.003380.003385.001230041998500
2016-12-053400.003470.003390.003415.001880064413500
2016-12-023535.003535.003375.003415.0041400141754500
2016-12-013600.003800.003525.003540.00113000409207500
2016-11-303420.003440.003360.003395.001410047970000
2016-11-293490.003490.003400.003425.001280043950000
2016-11-283445.003490.003430.003485.00910031536500
2016-11-253430.003500.003380.003430.002280078558500
2016-11-243325.003420.003310.003410.002010067684500
2016-11-223350.003350.003310.003325.00750024988000
2016-11-213385.003400.003350.003350.00800026957000
2016-11-183395.003410.003375.003385.00870029506000
2016-11-173355.003385.003340.003350.001240041681000
2016-11-163355.003400.003295.003390.001390046788500
2016-11-153400.003440.003300.003340.001360045616000
2016-11-143275.003390.003275.003370.001110037256000
2016-11-113250.003340.003250.003265.001360044765000
2016-11-103285.003310.003250.003265.001530050151500
2016-11-093255.003340.002980.003105.0050100156004700
2016-11-083390.003390.003265.003290.001040034552500
2016-11-073390.003395.003295.003330.001410047191500
2016-11-043180.003285.003125.003250.001650052892000
2016-11-023370.003390.003250.003250.002770091184500
2016-11-013410.003410.003370.003390.001040035297000
2016-10-313455.003505.003400.003405.001710058804500
2016-10-283540.003540.003440.003445.001860064750500
2016-10-273570.003580.003540.003550.00970034484000
2016-10-263540.003600.003535.003590.001100039162000
2016-10-253650.003670.003555.003575.002740099296000
2016-10-243785.003805.003655.003705.002220082418000
2016-10-213775.003835.003775.003795.001370052094000
2016-10-203900.003925.003760.003775.0032700125330000
2016-10-193890.003945.003860.003890.002310090226500
2016-10-183795.003850.003735.003850.002200083511000
2016-10-173880.003895.003720.003790.0028300107915000
2016-10-143700.003865.003700.003860.0041500157831500
2016-10-133650.003735.003640.003735.002680099030500
2016-10-123610.003685.003595.003655.001790065111500
2016-10-113600.003615.003570.003570.00400014381500
2016-10-073640.003640.003550.003570.001170041836000
2016-10-063720.003720.003625.003650.001510055518500
2016-10-053660.003745.003645.003685.00940034684500
2016-10-043645.003695.003605.003680.001830066870000
2016-10-033560.003605.003560.003605.002110075808000
2016-09-303570.003635.003515.003520.001010035942000
2016-09-293615.003650.003570.003585.001360049132500
2016-09-283560.003620.003560.003595.001180042431500
2016-09-273500.003545.003440.003535.001410049249500
2016-09-263600.003640.003525.003555.002350084502500
2016-09-233430.003540.003400.003535.001550054005500
2016-09-213400.003430.003310.003430.00970032553000
2016-09-203335.003400.003335.003350.00690023153500
2016-09-163400.003450.003370.003415.00660022545000
2016-09-153440.003455.003375.003415.001530052149500
2016-09-143630.003690.003440.003440.0031900112852500
2016-09-133805.003835.003620.003625.0041400153454000
2016-09-123710.003875.003650.003770.0095400359441000
2016-09-093520.003730.003500.003640.0065600237351000
2016-09-083410.003560.003405.003425.0047600165268000
2016-09-073270.003350.003270.003345.001380045809000
2016-09-063230.003290.003230.003260.00690022477500
2016-09-053325.003325.003200.003225.001520049463000
2016-09-023310.003340.003285.003325.00680022536000
2016-09-013370.003450.003315.003325.002590087466500
2016-08-313185.003325.003175.003300.002030066118500
2016-08-303240.003240.003160.003195.001650052857000
2016-08-293280.003330.003220.003240.00820026776000
2016-08-263310.003340.003225.003285.00920030298500
2016-08-253380.003380.003320.003320.00410013686500
2016-08-243345.003380.003300.003365.00710023699000
2016-08-233440.003455.003330.003330.001050035602000
2016-08-223345.003425.003265.003405.002120071251000
2016-08-193200.003240.003190.003205.00860027569000
2016-08-183355.003365.003185.003230.001920062500000
2016-08-173365.003450.003360.003360.001060035949000
2016-08-163420.003435.003360.003365.00550018639500
2016-08-153460.003460.003415.003420.00790027145500
2016-08-123400.003405.003335.003370.00640021557000
2016-08-103415.003460.003380.003390.00510017443000
2016-08-093340.003415.003250.003415.00790026276500
2016-08-083475.003475.003360.003360.001210041072500
2016-08-053515.003540.003455.003475.00750026127500
2016-08-043490.003560.003480.003530.00700024564000
2016-08-033580.003580.003480.003490.001510053196500
2016-08-023515.003610.003515.003605.001590056855500
2016-08-013455.003585.003455.003530.001090038589000
2016-07-293500.003580.003350.003575.0030900106591000
2016-07-283650.003700.003510.003510.0037100133274500
2016-07-273565.003650.003515.003580.0032000114467500
2016-07-263650.003650.003560.003575.0034000122491500
2016-07-253915.003970.003620.003695.0053800203367500
2016-07-223790.004000.003720.003875.0040300156718500
2016-07-213820.003915.003700.003860.0053700204974500
2016-07-203795.003820.003635.003705.0071800268607000
2016-07-194130.004355.003930.004005.00212800886585500
2016-07-153840.003930.003585.003850.00106500405053500
2016-07-143450.003860.003450.003700.00129100475215500
2016-07-133400.003430.003350.003380.001210040991500
2016-07-123410.003465.003345.003365.001880063917000
2016-07-113310.003395.003265.003365.001460048744500
2016-07-083240.003300.003150.003170.001480047507500
2016-07-073385.003390.003265.003285.001260041847500
2016-07-063355.003385.003290.003380.002100070121000
2016-07-053550.003600.003420.003475.002530088129000
2016-07-043405.003615.003405.003605.002310081095000
2016-07-013420.003450.003365.003430.002260077090500
2016-06-303370.003480.003360.003380.0032100109712500
2016-06-293300.003340.003250.003270.002620086140000
2016-06-283110.003220.003005.003195.003200099119000
2016-06-273080.003245.003080.003195.003000094997500
2016-06-243560.003585.002821.003075.0080500255297500
2016-06-233400.003460.003365.003450.002830096802000
2016-06-223625.003655.003485.003510.002600092349500
2016-06-213645.003700.003560.003670.002120077545500
2016-06-203430.003715.003360.003645.0053700193849000
2016-06-173370.003430.003300.003305.002950099060000
2016-06-163590.003590.003300.003300.0067500228949000
2016-06-153500.003725.003485.003660.0042100152402000
2016-06-143935.003945.003580.003590.00101800377232500
2016-06-134255.004280.003960.004005.0077000313968500
2016-06-104100.004550.004075.004405.00143600623983500
2016-06-093940.004190.003905.004035.0086500354028000
2016-06-083935.003935.003870.003890.0045900178961500
2016-06-073905.004080.003905.004045.0051700207168000
2016-06-063800.003940.003775.003895.001650064047000
2016-06-033870.003950.003865.003905.002540099372000
2016-06-023900.003950.003725.003800.0035100133891500
2016-06-013940.004000.003880.003920.0039100153910000
2016-05-314025.004030.003980.003995.0026000104026000
2016-05-303910.004080.003910.004000.002400096381500
2016-05-273965.004065.003900.003900.0047000186208500
2016-05-264245.004340.003900.004030.0058000238548500
2016-05-253900.004260.003885.004245.0095000393522000
2016-05-244025.004085.003920.003920.0031900126978000
2016-05-234000.004090.003935.004030.0027500110532500
2016-05-203865.004100.003865.004050.0047500189936500
2016-05-193790.003975.003760.003865.0051700199680500
2016-05-184255.004260.003700.003785.0094600374380500
2016-05-174320.004325.004170.004215.0051500218717000

   ※ 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