[3922 東証マザーズ] PR TIMES 日足 時系列データ

[3922 東証マザーズ] PR TIMES (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233960.003980.003600.003770.0050600193106500
2017-06-223900.004020.003900.003995.001800071249500
2017-06-213905.004010.003865.003965.002370093311500
2017-06-204080.004095.003940.003950.0028600114222500
2017-06-193880.004040.003850.004015.0049900194963500
2017-06-164020.004090.003960.004005.0045300181539000
2017-06-154200.004275.004090.004160.0060800254099000
2017-06-143905.004245.003860.004105.00106200434256000
2017-06-133800.003980.003765.003810.0045900177420000
2017-06-124020.004020.003755.003815.0081800316616500
2017-06-094285.004350.004000.004080.0092700385798000
2017-06-084230.004645.004140.004170.00219300950359500
2017-06-073770.004400.003650.004315.004484001894481000
2017-06-063910.004315.003535.003700.003137001209881000
2017-06-053620.003900.003420.003900.00240700906521500
2017-06-023270.003340.003130.003200.0075900244106500
2017-06-013050.003210.003030.003210.0093400293979500
2017-05-313010.003040.002951.002995.002710080999800
2017-05-303100.003100.002977.003045.0045200137823700
2017-05-292880.003130.002865.003055.00114800343293600
2017-05-262923.002946.002817.002825.0095800276274000
2017-05-252775.002886.002766.002873.0058700165984400
2017-05-242723.002800.002699.002779.003160086454700
2017-05-232775.002797.002708.002723.002080056886300
2017-05-222818.002850.002770.002780.003480097728400
2017-05-192777.002804.002680.002685.0065200177303200
2017-05-182780.002843.002765.002777.0054700152726700
2017-05-172901.002914.002851.002897.0061300176966800
2017-05-162769.002875.002745.002875.0096500272006700
2017-05-152700.002745.002631.002726.003630098283200
2017-05-122620.002650.002580.002642.002020052816100
2017-05-112700.002747.002578.002624.0049400131785200
2017-05-102605.002677.002571.002675.0047800125741600
2017-05-092540.002640.002518.002594.0056600146117700
2017-05-082500.002515.002459.002499.002630065531200
2017-05-022434.002450.002410.002421.002220054040700
2017-05-012420.002449.002381.002390.001190028715500
2017-04-282500.002510.002404.002425.001470036045300
2017-04-272430.002500.002417.002498.002360057965600
2017-04-262382.002415.002348.002410.002240053284900
2017-04-252198.002335.002197.002332.001990045188300
2017-04-242323.002348.002200.002242.003280074472400
2017-04-212380.002385.002302.002323.00990023143300
2017-04-202443.002443.002350.002364.001820043510400
2017-04-192342.002460.002341.002458.001650039975800
2017-04-182500.002500.002355.002402.003300079761800
2017-04-172269.002439.002243.002415.0053900126165100
2017-04-142201.002290.002200.002232.0067900152177200
2017-04-132000.002230.001991.002143.0052800110732700
2017-04-122205.002205.002110.002122.003000064391000
2017-04-112308.002308.002221.002255.001380031160300
2017-04-102341.002341.002233.002297.002730062401300
2017-04-072290.002296.002075.002241.003750082769800
2017-04-062326.002339.002155.002182.0064900143562300
2017-04-052407.002488.002313.002370.003630086850200
2017-04-042599.002599.002325.002385.0071400173793200
2017-04-032620.002730.002603.002607.0074300197965200
2017-03-312500.002577.002462.002577.0064900164114200
2017-03-302350.002436.002350.002434.001860044797000
2017-03-292305.002384.002305.002335.001070025029700
2017-03-282409.002409.002312.002320.001660038865100
2017-03-272449.002460.002361.002373.002130051182500
2017-03-242299.002450.002279.002390.001850043474200
2017-03-232300.002307.002247.002307.003430078653000
2017-03-222300.002353.002271.002290.001350031123900
2017-03-212320.002344.002233.002317.003990091576700
2017-03-172434.002434.002303.002323.003920091746900
2017-03-162349.002470.002349.002439.003770091094600
2017-03-152430.002430.002200.002312.0053600125078700
2017-03-142379.002384.002210.002349.0046600109083900
2017-03-132487.002535.002400.002420.003760092912600
2017-03-102400.002468.002370.002463.0046900113168700
2017-03-092480.002530.002400.002418.003430083672500
2017-03-082527.002568.002461.002480.003440085798900
2017-03-072596.002600.002525.002529.001970050354000
2017-03-062529.002640.002528.002623.002010051984400
2017-03-032650.002696.002588.002592.002460064629700
2017-03-022643.002747.002588.002650.0068400182613100
2017-03-012597.002602.002423.002555.0061200154738700
2017-02-282704.002720.002591.002615.0080700214514700
2017-02-272705.002838.002657.002777.00136400377662400
2017-02-242600.002638.002570.002601.001970051071900
2017-02-232645.002650.002563.002591.0040800105643400
2017-02-222527.002746.002520.002613.00140000372174200
2017-02-212638.002700.002463.002526.0092900237506300
2017-02-202450.002787.002433.002573.00342200901069900
2017-02-172400.002450.002358.002428.0084400203437100
2017-02-162172.002375.002150.002350.0066300152850200
2017-02-152265.002265.002130.002172.002860062781800
2017-02-142254.002254.002160.002206.001810039848000
2017-02-132200.002328.002200.002255.0044800101037300
2017-02-102105.002179.002080.002168.00750016006800
2017-02-092161.002202.002100.002102.001690036334000
2017-02-082002.002206.002002.002198.004580098927500
2017-02-071957.002009.001950.002001.00760015007000
2017-02-062010.002043.001906.001997.001360026926300
2017-02-032040.002090.001885.002004.002460048779800
2017-02-022048.002083.002043.002043.001220025133500
2017-02-012145.002145.002042.002065.003260067714300
2017-01-312169.002223.002156.002169.001540033700400
2017-01-302258.002300.002216.002236.002490056272100
2017-01-272148.002290.002148.002191.0045400101194700
2017-01-262206.002249.002140.002148.003940086406900
2017-01-252052.002199.002020.002199.004380092520800
2017-01-241876.002090.001876.002050.0059000117579100
2017-01-231773.001868.001773.001859.001590029218700
2017-01-201792.001843.001792.001811.001160021104000
2017-01-191884.001884.001776.001786.001060019493100
2017-01-181804.001849.001756.001844.001770032007100
2017-01-171881.001881.001801.001832.001900035115900
2017-01-161804.001880.001803.001841.004350080199600
2017-01-131692.001767.001650.001764.003930066884800
2017-01-121723.001758.001723.001732.001270022002900
2017-01-111811.001812.001756.001762.003370060404100
2017-01-101743.001795.001721.001795.003550062173400
2017-01-061700.001710.001654.001663.001380023235800
2017-01-051637.001719.001630.001698.003780063255300
2017-01-041642.001652.001623.001637.001300021360200
2016-12-301549.001610.001533.001602.001410022321600
2016-12-291621.001621.001532.001567.001940030366800
2016-12-281597.001610.001585.001595.00850013574100
2016-12-271630.001630.001582.001614.00920014838800
2016-12-261614.001625.001550.001609.002530040371800
2016-12-221540.001615.001540.001614.003810060605800
2016-12-211506.001579.001490.001500.002510038685300
2016-12-201493.001503.001463.001503.001210017979400
2016-12-191511.001515.001460.001480.004780071391000
2016-12-161479.001485.001420.001421.003480050726400
2016-12-151431.001432.001382.001419.00870012293200
2016-12-141369.001484.001369.001430.003070043176100
2016-12-131360.001385.001358.001362.001560021286500
2016-12-121390.001398.001345.001385.001350018446000
2016-12-091433.001433.001350.001374.002140029442500
2016-12-081511.001526.001440.001450.001420020744800
2016-12-071585.001586.001485.001511.001340020574000
2016-12-061602.001620.001595.001596.00670010737600
2016-12-051599.001639.001599.001601.0048007686200
2016-12-021604.001639.001601.001609.0042006763600
2016-12-011640.001669.001630.001640.00910014952800
2016-11-301606.001649.001605.001640.001060017226900
2016-11-291629.001630.001565.001625.001860029859900
2016-11-281630.001700.001560.001629.004910080550600
2016-11-251422.001630.001422.001573.005960092529800
2016-11-241391.001475.001391.001421.001110015946700
2016-11-221419.001423.001382.001419.0051007192300
2016-11-211383.001383.001349.001360.0067009155900
2016-11-181426.001427.001376.001381.001190016480800
2016-11-171351.001423.001350.001423.002270031482700
2016-11-161250.001289.001250.001275.0052006576800
2016-11-151241.001250.001220.001250.0077009509300
2016-11-141290.001290.001235.001241.0057007124400
2016-11-111312.001337.001280.001280.0046005996400
2016-11-101313.001313.001264.001288.0042005359800
2016-11-091304.001320.001250.001252.001960024610200
2016-11-081307.001335.001300.001321.0024003165400
2016-11-071310.001349.001280.001305.0044005830400
2016-11-041315.001375.001260.001310.001700022175100
2016-11-021380.001381.001365.001371.0071009726300
2016-11-011395.001395.001382.001385.0066009189700
2016-10-311390.001394.001376.001394.0010001388400
2016-10-281415.001424.001390.001390.00840011804300
2016-10-271434.001435.001415.001419.0040005698500
2016-10-261422.001429.001401.001410.0045006372100
2016-10-251442.001442.001396.001427.0046006528000
2016-10-241428.001440.001400.001435.0053007566200
2016-10-211407.001407.001361.001361.0044006099600
2016-10-201367.001390.001364.001380.0049006756200
2016-10-191351.001352.001333.001352.0044005929100
2016-10-181356.001376.001350.001351.00950012887100
2016-10-171440.001440.001381.001386.0048006699500
2016-10-141448.001455.001400.001410.001840026271900
2016-10-131479.001488.001452.001488.0066009682300
2016-10-121452.001470.001452.001465.0041005985700
2016-10-111499.001499.001452.001465.00960014151400
2016-10-071460.001478.001446.001478.0059008604400
2016-10-061492.001492.001451.001462.0048007082900
2016-10-051468.001470.001457.001463.0059008638100
2016-10-041426.001455.001400.001450.001130016024800
2016-10-031470.001478.001422.001425.00870012570500
2016-09-301432.001458.001429.001447.00750010822900
2016-09-291402.001482.001402.001465.001790025716200
2016-09-281396.001402.001370.001401.0071009886500
2016-09-271362.001405.001350.001396.00740010179700
2016-09-261350.001377.001350.001377.0038005158800
2016-09-231378.001378.001351.001377.0042005751700
2016-09-211379.001379.001352.001356.0033004490900
2016-09-201320.001408.001320.001354.001030014063300
2016-09-161320.001321.001288.001288.0024003137800
2016-09-151350.001365.001332.001340.0061008244900
2016-09-141398.001398.001350.001350.0066009022600
2016-09-131350.001374.001340.001371.001250016933600
2016-09-121325.001325.001260.001297.001350017482500
2016-09-091393.001400.001341.001348.001750024018700
2016-09-081391.001414.001310.001382.005990081714000
2016-09-071274.001280.001211.001241.00930011628600
2016-09-061234.001292.001227.001257.001480018384000
2016-09-051167.001270.001158.001264.002520030621100
2016-09-021160.001166.001155.001166.0035004062800
2016-09-011152.001165.001152.001161.0026003007000
2016-08-311170.001170.001150.001151.0053006137200
2016-08-301150.001170.001150.001170.0033003820700
2016-08-291160.001164.001150.001160.0023002662800
2016-08-261163.001164.001160.001160.0038004411900
2016-08-251184.001189.001162.001163.001030012059700
2016-08-241170.001180.001163.001174.0027003155900
2016-08-231193.001193.001160.001170.001200014011500
2016-08-221191.001196.001176.001190.0035004151900
2016-08-191183.001184.001177.001181.0036004247600
2016-08-181180.001198.001171.001190.0033003900700
2016-08-171189.001218.001189.001206.00980011711800
2016-08-161216.001225.001170.001183.001670019943500
2016-08-151202.001232.001202.001232.0017002078700
2016-08-121215.001217.001184.001202.0048005785800
2016-08-101222.001222.001198.001215.0044005298800
2016-08-091197.001377.001169.001226.003880049541600
2016-08-081231.001231.001200.001205.0015001812400
2016-08-051200.001250.001197.001201.0049005913600
2016-08-041247.001248.001223.001224.0035004316300
2016-08-031295.001295.001250.001250.0034004286400
2016-08-021248.001290.001248.001282.0045005712400
2016-08-011275.001278.001260.001278.0024003041300
2016-07-291270.001270.001220.001260.0079009838400
2016-07-281281.001294.001257.001273.00950012088100
2016-07-271330.001342.001302.001322.0053007035800
2016-07-261316.001320.001300.001300.0035004577900
2016-07-251353.001380.001320.001344.0074009931700
2016-07-221399.001399.001353.001353.0048006556400
2016-07-211421.001421.001368.001369.0041005666400
2016-07-201365.001438.001360.001391.00830011573000
2016-07-191420.001449.001355.001380.00930013028900
2016-07-151502.001507.001401.001450.002080030516400
2016-07-141620.001630.001444.001472.003410052511800
2016-07-131593.001705.001588.001700.004350071886400
2016-07-121504.001666.001504.001592.003210050512200
2016-07-111376.001428.001376.001414.0045006366800
2016-07-081402.001419.001280.001340.00970013135000
2016-07-071490.001490.001412.001429.00790011494000
2016-07-061480.001510.001465.001510.00780011569800
2016-07-051554.001554.001509.001520.0039006006100
2016-07-041501.001555.001501.001544.00680010391300
2016-07-011500.001538.001500.001526.00790012058100
2016-06-301550.001550.001500.001500.001580024170400
2016-06-291390.001519.001390.001480.002320033798900
2016-06-281306.001385.001291.001354.001070014359700
2016-06-271315.001380.001281.001350.002800037128000
2016-06-241525.001548.001110.001255.004220055573900
2016-06-231486.001520.001486.001510.0043006446600
2016-06-221511.001559.001500.001501.00920013948800
2016-06-211490.001650.001482.001579.001920030122900
2016-06-201488.001503.001424.001487.002390035144600

   ※ 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