[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 
2017-10-203045.003060.003020.003050.002080063392500
2017-10-193100.003100.003030.003045.00900027522000
2017-10-183150.003150.003045.003110.001280039461000
2017-10-173220.003240.003070.003085.001940061127000
2017-10-163260.003300.003220.003220.002060067124000
2017-10-133300.003400.003160.003260.0083600274808000
2017-10-123060.003150.003050.003140.002140066452000
2017-10-113025.003060.003020.003035.00430013065500
2017-10-103005.003050.003005.003025.00480014554000
2017-10-062980.003035.002980.003010.00960028784200
2017-10-053005.003040.003000.003005.001610048413500
2017-10-043055.003060.003000.003005.001010030488000
2017-10-033085.003085.003025.003055.00500015229000
2017-10-023030.003080.003020.003060.001220037214500
2017-09-292989.003025.002970.003005.001080032391400
2017-09-282945.002970.002935.002955.00750022078400
2017-09-272951.002994.002900.002936.00820024090000
2017-09-263020.003020.002951.002951.00900026843700
2017-09-253055.003100.003005.003020.001130034304500
2017-09-223165.003185.003015.003060.001480045585500
2017-09-213140.003180.003110.003165.001300040984000
2017-09-203135.003190.003050.003070.001440044895500
2017-09-193075.003090.003025.003080.002400073721000
2017-09-152973.003030.002950.003005.00830024856100
2017-09-142995.003055.002925.003035.00830024852100
2017-09-133040.003065.002994.002995.00760022955200
2017-09-122895.002994.002895.002970.00890026281700
2017-09-112904.002971.002883.002895.001230035933900
2017-09-082909.002925.002850.002865.001120032241100
2017-09-072989.003000.002891.002904.001250036630800
2017-09-062799.003000.002750.002903.002060058812500
2017-09-053125.003125.002861.002875.0048100141335900
2017-09-043155.003225.003100.003125.002310072464500
2017-09-013280.003280.003010.003230.0037900119717500
2017-08-313255.003280.003240.003260.00640020869000
2017-08-303285.003320.003225.003285.00740024208000
2017-08-293320.003325.003255.003285.00890029261000
2017-08-283400.003400.003305.003355.00900030253000
2017-08-253400.003430.003340.003400.002260076459500
2017-08-243255.003340.003225.003330.001870061728500
2017-08-233125.003270.003125.003220.001320042220000
2017-08-223160.003175.003125.003140.00550017331000
2017-08-213170.003215.003105.003160.001040032729500
2017-08-183165.003215.003155.003170.00800025404500
2017-08-173225.003270.003150.003255.001050033855000
2017-08-163170.003225.003120.003225.001580050223000
2017-08-153240.003290.003165.003185.001460046814000
2017-08-143010.003310.003010.003240.0032200101640000
2017-08-103305.003305.003045.003150.003130099370500
2017-08-093440.003440.003240.003315.001980065703000
2017-08-083415.003475.003400.003440.001350046450500
2017-08-073485.003485.003365.003405.001000034162500
2017-08-043345.003465.003345.003450.001270043490000
2017-08-033495.003495.003330.003390.001970066918000
2017-08-023295.003500.003295.003475.001950066527000
2017-08-013405.003420.003230.003290.0036400120559500
2017-07-313375.003495.003305.003445.0039200132440500
2017-07-283540.003545.003385.003430.0036500126263500
2017-07-273645.003645.003530.003535.0028600102191500
2017-07-263660.003685.003620.003650.002060075078000
2017-07-253525.003600.003515.003600.001850065754500
2017-07-243560.003595.003525.003540.002030072238000
2017-07-213595.003635.003580.003590.002160077714000
2017-07-203660.003680.003570.003615.0030200109138000
2017-07-193580.003770.003565.003655.0047300173578000
2017-07-183830.003850.003560.003635.00133000492682500
2017-07-144065.004075.003905.003985.00146100583540000
2017-07-134125.004415.004100.004345.00114200486673500
2017-07-124010.004090.003975.004080.002400097100500
2017-07-113925.004035.003870.004015.002010079653500
2017-07-103940.003975.003850.003925.0036900143411000
2017-07-074005.004020.003915.003915.0031400124205500
2017-07-064100.004190.004000.004075.0030300123470000
2017-07-054050.004220.004010.004050.0061900255190000
2017-07-044015.004220.003910.004000.0086700352520500
2017-07-033950.003975.003860.003875.001800070251500
2017-06-303905.003940.003855.003930.002480096626500
2017-06-294065.004085.003965.004005.0031100125065500
2017-06-283995.004055.003900.003900.0050500200389500
2017-06-273835.004015.003810.003925.0050300197036500
2017-06-263770.003840.003740.003800.0026500100604000
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

   ※ 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