[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 
2017-10-191955.001978.001946.001953.002640051752300
2017-10-181952.001962.001947.001947.002110041192200
2017-10-171978.001978.001947.001952.002790054586600
2017-10-161980.001980.001946.001946.0056600110861800
2017-10-131988.001988.001963.001972.004780094451000
2017-10-121981.002029.001981.002001.004490090234700
2017-10-112009.002009.001976.001980.002540050547900
2017-10-101996.002020.001990.001995.003110062286900
2017-10-061991.002002.001972.001990.002290045493400
2017-10-052022.002039.001971.001981.0050200100583400
2017-10-042026.002032.002007.002019.004320087128500
2017-10-032040.002050.002006.002019.003740075591300
2017-10-022038.002060.002024.002026.002240045659600
2017-09-292035.002041.002011.002022.004810097443900
2017-09-281995.002055.001993.002036.0053500108459800
2017-09-271945.001995.001945.001989.00156100306050800
2017-09-262000.002009.001968.001977.0068900136512600
2017-09-252033.002070.002012.002012.004440090087100
2017-09-222098.002103.002014.002022.0051100104587700
2017-09-212099.002107.002080.002099.002760057850700
2017-09-202076.002097.002068.002082.002110043840800
2017-09-192109.002116.002070.002076.004380091610200
2017-09-152002.002068.002002.002064.0051500104574900
2017-09-142051.002065.002015.002015.0058900120178800
2017-09-131980.002016.001980.002001.003760074928400
2017-09-122028.002031.001980.001994.004750095274800
2017-09-111998.002018.001940.002000.00145100286481000
2017-09-082064.002108.002047.002069.0060000123685900
2017-09-072112.002144.002070.002104.003360070467100
2017-09-062048.002129.002040.002111.004160086706000
2017-09-052258.002269.002085.002144.00103400221458400
2017-09-042313.002313.002259.002260.003460079003100
2017-09-012301.002363.002290.002342.0044700103941300
2017-08-312313.002313.002290.002299.001510034701100
2017-08-302318.002322.002239.002284.002160049029600
2017-08-292285.002298.002253.002295.001780040563100
2017-08-282243.002316.002240.002316.002970067408500
2017-08-252249.002270.002231.002256.001140025683500
2017-08-242222.002257.002200.002242.001980044119000
2017-08-232231.002280.002231.002232.001980044614300
2017-08-222190.002251.002190.002231.002630058604700
2017-08-212203.002229.002185.002193.002060045379400
2017-08-182200.002290.002181.002191.0055300123072700
2017-08-172260.002275.002228.002230.001210027255000
2017-08-162196.002254.002191.002248.001790039792300
2017-08-152200.002221.002151.002182.002210048121800
2017-08-142156.002181.002130.002175.004080087813900
2017-08-102219.002219.002178.002200.004230093045900
2017-08-092277.002280.002215.002235.003090069055400
2017-08-082304.002328.002266.002273.002090047917700
2017-08-072254.002331.002236.002298.003770086125300
2017-08-042201.002219.002186.002204.001440031741400
2017-08-032279.002279.002192.002198.002860063239400
2017-08-022195.002244.002190.002242.002180048454300
2017-08-012254.002259.002195.002197.003570079039500
2017-07-312285.002285.002247.002253.003080069661500
2017-07-282308.002311.002272.002279.003040069456600
2017-07-272310.002325.002280.002301.004160095706800
2017-07-262361.002368.002324.002331.001770041376100
2017-07-252350.002390.002323.002331.003560083754700
2017-07-242402.002428.002350.002358.002400057093300
2017-07-212454.002454.002406.002406.001930046745400
2017-07-202452.002459.002423.002446.001490036384700
2017-07-192460.002469.002445.002452.002880070797400
2017-07-182425.002469.002420.002459.0071600174980700
2017-07-142383.002411.002370.002411.003880092715900
2017-07-132392.002399.002369.002392.001560037223000
2017-07-122398.002398.002361.002387.003100073813800
2017-07-112310.002410.002310.002399.0070700167709100
2017-07-102300.002307.002270.002290.001830041843400
2017-07-072283.002292.002263.002278.001960044612100
2017-07-062294.002318.002282.002287.002440055903300
2017-07-052300.002346.002271.002287.002820064811100
2017-07-042400.002403.002281.002288.0059800139165000
2017-07-032355.002445.002331.002398.0073200174502900
2017-06-302310.002318.002291.002305.001930044478000
2017-06-292312.002326.002305.002319.001070024768300
2017-06-282339.002339.002291.002291.002830065316500
2017-06-272340.002363.002306.002351.002350055019700
2017-06-262271.002334.002271.002325.002440056230700
2017-06-232330.002352.002261.002291.004000092617400
2017-06-222314.002339.002280.002327.003420078711000
2017-06-212334.002334.002293.002306.002090048195500
2017-06-202353.002379.002311.002318.003150073574700
2017-06-192270.002350.002267.002347.003010069605800
2017-06-162300.002300.002270.002282.003050069666100
2017-06-152355.002355.002254.002301.0068400157199500
2017-06-142400.002420.002382.002384.003760090045400
2017-06-132450.002496.002400.002405.0052900128701100
2017-06-122575.002602.002431.002481.00132300335045000
2017-06-092499.002537.002470.002525.0073300184453600
2017-06-082505.002517.002465.002477.0047200117531000
2017-06-072462.002510.002456.002509.0041300102932200
2017-06-062529.002550.002451.002462.0061300152634200
2017-06-052490.002592.002478.002545.00116400297938900
2017-06-022530.002538.002451.002477.0071800179254200
2017-06-012495.002522.002375.002519.00105700260944000
2017-05-312390.002520.002386.002504.00148100365106600
2017-05-302368.002411.002335.002400.00122600291740200
2017-05-292307.002363.002276.002323.0056900131693100
2017-05-262340.002344.002295.002330.0049000113736000
2017-05-252305.002334.002251.002315.0053800123776200
2017-05-242277.002292.002238.002285.004370099337900
2017-05-232300.002317.002230.002258.003700083980000
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

   ※ 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