[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 
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
2016-06-171520.001547.001443.001459.003120046145000
2016-06-161738.001750.001477.001509.0064200101076800
2016-06-151708.001744.001685.001705.002480042358600
2016-06-141851.001870.001701.001709.0056700100707400
2016-06-131885.001947.001858.001891.003460065300500
2016-06-101871.001891.001851.001872.002130039844100
2016-06-091880.001920.001869.001904.004220079601600
2016-06-081890.001916.001843.001865.003850072130200
2016-06-072050.002070.001860.001891.0092000176587000
2016-06-062060.002177.002015.002015.00122400255320700
2016-06-031950.002084.001930.002038.00135100272368200
2016-06-021879.001950.001830.001949.0062200118524800
2016-06-011889.001889.001830.001831.001880034616200
2016-05-311903.001903.001862.001890.001640030947200
2016-05-301799.001905.001799.001896.003130058415900
2016-05-271801.001830.001790.001808.001720031073800
2016-05-261949.001949.001800.001832.003030056198000
2016-05-251920.001949.001892.001940.002560049378200
2016-05-241950.001999.001900.001900.0051600100731500
2016-05-231806.001952.001805.001950.0083800160300100
2016-05-201785.001801.001785.001793.001480026547900
2016-05-191802.001808.001776.001807.001610028875700
2016-05-181895.001898.001755.001762.004540082564200
2016-05-171796.001900.001796.001886.003290060333400
2016-05-161801.001835.001790.001792.002390043096100
2016-05-131790.001850.001788.001814.002160038849300
2016-05-121775.001850.001775.001809.002430043731100
2016-05-111874.001874.001815.001815.002170039819400
2016-05-101953.001953.001867.001874.001740033141100
2016-05-091945.001969.001860.001916.0068900132721400
2016-05-061807.001920.001780.001905.0064200119564900
2016-05-021720.001782.001709.001767.004170072492500
2016-04-281890.001932.001785.001840.0054200100422900
2016-04-271867.001969.001821.001888.0066900127203400
2016-04-261889.001937.001815.001870.0070500132342200
2016-04-251945.001945.001806.001819.004670086447800
2016-04-221920.001965.001834.001913.0056400107287400
2016-04-211742.002033.001731.001882.00221900420662200
2016-04-201707.001750.001687.001710.005200089143700
2016-04-191720.001758.001699.001700.0072700124932600
2016-04-181780.001799.001685.001721.0077200132784400
2016-04-151839.001910.001780.001794.0082700150914200
2016-04-142031.002061.001855.001875.00186000355621700
2016-04-131950.002030.001950.001999.0096200191161300
2016-04-121920.002035.001900.001916.00127300247998000
2016-04-111850.001920.001832.001883.0056100103936500
2016-04-081830.002001.001816.001885.00155600296121900
2016-04-072087.002129.001870.001910.00400200782363700
2016-04-061827.002151.001789.002151.005644001123852200
2016-04-051970.002000.001712.001751.00338400625692400
2016-04-042298.002379.002014.002119.005474001210304400
2016-04-012300.002400.002106.002248.0013015002964863300
2016-03-312130.002590.002050.002141.0038289008797930700

   ※ 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