[3923 東証マザーズ] ラクス 日足 時系列データ

[3923 東証マザーズ] ラクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241696.001729.001692.001729.004970085144300
2017-03-231665.001701.001663.001691.005140086512600
2017-03-221637.001693.001623.001663.0078300130273600
2017-03-211697.001706.001670.001690.005110086371700
2017-03-171737.001737.001690.001701.0068300117058400
2017-03-161715.001746.001652.001739.00143900245019400
2017-03-151683.001759.001645.001705.00255300437827600
2017-03-141671.001695.001650.001672.0070800118272100
2017-03-131730.001752.001680.001682.00179300305511300
2017-03-101641.001730.001639.001728.00271800459189900
2017-03-091593.001623.001572.001623.0088600142402800
2017-03-081589.001590.001550.001572.0071100111370000
2017-03-071648.001649.001565.001603.00132200212317700
2017-03-061599.001644.001599.001636.00143000232622400
2017-03-031580.001608.001578.001585.00109200173927700
2017-03-021540.001577.001535.001569.00106500166257300
2017-03-011523.001539.001490.001527.0074900113585200
2017-02-281531.001548.001480.001491.0096900145986700
2017-02-271560.001570.001531.001546.00110900172206600
2017-02-241490.001555.001490.001549.00190700293304800
2017-02-231460.001519.001430.001505.00198300294506800
2017-02-221430.001474.001429.001474.00129600189142500
2017-02-211401.001433.001400.001430.007050099640500
2017-02-201450.001462.001431.001442.0070300101733800
2017-02-171455.001455.001420.001448.006810098293500
2017-02-161430.001457.001305.001447.00215100302430800
2017-02-151416.001439.001413.001431.00198300283029900
2017-02-141423.001428.001368.001410.0089000125613700
2017-02-131412.001437.001398.001403.00102300144614300
2017-02-101363.001397.001363.001397.0083700115723000
2017-02-091370.001376.001353.001355.004040055209900
2017-02-081330.001364.001324.001363.006500087762900
2017-02-071330.001338.001325.001328.001260016751800
2017-02-061340.001341.001330.001332.001670022291500
2017-02-031349.001371.001334.001335.002900039104700
2017-02-021355.001367.001346.001346.003240044022500
2017-02-011343.001360.001323.001352.004120055152700
2017-01-311352.001361.001342.001346.003100041820200
2017-01-301369.001393.001362.001365.006040083158800
2017-01-271354.001373.001343.001367.003570048539000
2017-01-261367.001367.001342.001353.002900039269300
2017-01-251374.001374.001346.001346.004200056979200
2017-01-241327.001357.001316.001340.003660048904100
2017-01-231316.001348.001316.001327.003970052867700
2017-01-201316.001327.001302.001315.004300056427000
2017-01-191323.001334.001312.001315.0077000101733000
2017-01-181349.001364.001335.001337.005930079853600
2017-01-171404.001405.001351.001371.0093400129140900
2017-01-161365.001419.001355.001403.00148300206981600
2017-01-131318.001355.001307.001345.0081300108702500
2017-01-121324.001324.001286.001292.003400044218900
2017-01-111330.001346.001307.001317.004690062009200
2017-01-101331.001367.001322.001331.0089200119798600
2017-01-061301.001329.001286.001321.0099100130330000
2017-01-051278.001300.001266.001297.006030077484600
2017-01-041269.001283.001265.001271.002660033872800
2016-12-301231.001282.001231.001263.003960049898400
2016-12-291281.001281.001240.001245.005200065063500
2016-12-281295.001295.001276.001283.002800035989100
2016-12-271290.001294.001276.001287.0098800127120700
2016-12-261260.001280.001245.001271.005860074141700
2016-12-221232.001242.001225.001230.006340078020300
2016-12-211243.001253.001232.001232.005810072125600
2016-12-201240.001258.001237.001253.005700071187100
2016-12-191277.001277.001236.001261.0086400108704500
2016-12-161290.001320.001278.001278.0084000108243900
2016-12-151344.001344.001294.001314.006230081854100
2016-12-141357.001372.001335.001339.005600075701300
2016-12-131350.001366.001322.001359.0086100116036100
2016-12-121281.001331.001280.001324.004660061011800
2016-12-091321.001326.001274.001286.00142700184007500
2016-12-081327.001343.001312.001321.005280069810000
2016-12-071341.001359.001328.001328.006930092929000
2016-12-061318.001354.001306.001346.006430086020200
2016-12-051356.001371.001310.001330.00115100153532000
2016-12-021430.001430.001383.001386.0096300134594000
2016-12-011415.001446.001379.001432.00150500214247900
2016-11-301449.001473.001420.001430.00198900286747900
2016-11-291389.001528.001389.001473.00657500963674500
2016-11-281395.001414.001355.001395.00308000428202900
2016-11-251375.001385.001340.001379.00239600327503200
2016-11-241305.001369.001304.001340.00195800261610800
2016-11-221256.001290.001236.001284.0081500103067900
2016-11-211255.001267.001231.001256.007010087876300
2016-11-181275.001278.001220.001225.00103700128681300
2016-11-171260.001310.001251.001265.00128300163339200
2016-11-161165.001209.001164.001206.007340086922100
2016-11-151197.001240.001140.001167.00107400125024400
2016-11-141280.001280.001215.001224.007070087673200
2016-11-111328.001345.001215.001225.00176800221226700
2016-11-101365.001409.001345.001381.007020096586600
2016-11-091336.001360.001212.001280.0096400122109800
2016-11-081370.001370.001331.001334.002100028319500
2016-11-071325.001364.001325.001346.003530047500000
2016-11-041320.001339.001275.001307.007560098198000
2016-11-021396.001398.001333.001355.007320099725000
2016-11-011415.001426.001410.001419.002660037730700
2016-10-311455.001457.001419.001423.002960042532800
2016-10-281445.001449.001410.001415.003640051733300
2016-10-271425.001453.001420.001443.002980042870100
2016-10-261403.001448.001388.001444.004860069249600
2016-10-251452.001462.001370.001393.00138700193712000
2016-10-241467.001483.001428.001438.00108300157490100
2016-10-211485.001502.001423.001437.00147400215863800
2016-10-201495.001531.001472.001486.00127200191143300
2016-10-191473.001513.001443.001509.00144500213825300
2016-10-181489.001508.001451.001495.00160800238427100
2016-10-171405.001494.001385.001457.00154900223213900
2016-10-141333.001410.001320.001395.00154600213733800
2016-10-131318.001350.001270.001341.0085600112434800
2016-10-121285.001336.001285.001330.005930078361800
2016-10-111340.001371.001285.001293.00161000213513900
2016-10-071262.001322.001250.001317.00156000202300700
2016-10-061273.001308.001242.001273.00159100203267300
2016-10-051259.001297.001222.001273.00186200233707300
2016-10-041213.001345.001195.001259.00705600886858900
2016-10-031170.001190.001131.001145.004230048973200
2016-09-301180.001205.001132.001155.00147800173487000
2016-09-291131.001131.001107.001120.003200035742100
2016-09-281129.001147.001100.001131.002310026225700
2016-09-272185.002250.002179.002242.002270050578300
2016-09-262235.002235.002180.002180.001160025732300
2016-09-232206.002229.002206.002229.00750016628100
2016-09-212156.002200.002156.002200.00680014816200
2016-09-202167.002168.002150.002150.0045009711200
2016-09-162170.002218.002135.002167.001100023747300
2016-09-152140.002175.002135.002164.0042009030000
2016-09-142168.002192.002150.002161.00660014334600
2016-09-132153.002218.002153.002218.001380030197700
2016-09-122200.002200.002121.002138.001890040754400
2016-09-092284.002284.002227.002233.001090024502400
2016-09-082295.002296.002251.002254.001350030673400
2016-09-072300.002300.002245.002290.001230027959300
2016-09-062245.002305.002232.002300.001990045221700
2016-09-052200.002241.002200.002238.001220027102100
2016-09-022200.002219.002180.002180.001480032454500
2016-09-012205.002245.002205.002213.001170026029600
2016-08-312206.002220.002170.002205.001580034631800
2016-08-302300.002300.002151.002191.003020066438500
2016-08-292325.002338.002278.002300.001840042478400
2016-08-262340.002350.002305.002334.001070024934900
2016-08-252373.002373.002325.002349.00990023274800
2016-08-242323.002355.002310.002330.001470034244900
2016-08-232300.002395.002290.002355.0042800100503500
2016-08-222198.002295.002198.002295.001840041624100
2016-08-192250.002279.002181.002198.001930043096700
2016-08-182319.002319.002255.002260.002270051849100
2016-08-172266.002323.002250.002309.002730062832100
2016-08-162266.002300.002225.002299.0046500105570200
2016-08-152230.002260.002201.002260.002790062432700
2016-08-122236.002252.002170.002217.003710082072900
2016-08-102145.002296.002105.002201.00106100235314400
2016-08-092114.002165.002090.002160.003950084216000
2016-08-082100.002100.002051.002070.002050042688800
2016-08-051980.002021.001971.002009.002120042386500
2016-08-041936.001966.001914.001940.00690013362300
2016-08-031992.001992.001917.001939.001430027680400
2016-08-021924.002001.001924.001992.001450028601700
2016-08-011933.001933.001881.001924.001010019284900
2016-07-291928.001940.001833.001933.001170022020700
2016-07-281941.001941.001888.001904.001160022062700
2016-07-271950.001950.001891.001913.001800034510500
2016-07-261956.001960.001923.001939.001180022887600
2016-07-252039.002039.001960.001970.001530030644400
2016-07-222009.002045.001991.002004.00880017674600
2016-07-212080.002080.002015.002059.001370027991500
2016-07-202105.002105.002054.002086.00910018969100
2016-07-192108.002134.002020.002095.001320027313600
2016-07-152143.002150.002070.002108.002830059746800
2016-07-141998.002099.001969.002099.003710075843900
2016-07-132052.002055.001950.001960.002680053441700
2016-07-122035.002050.002013.002016.001070021708300
2016-07-111970.002021.001970.002020.001460028991800
2016-07-082045.002045.001938.001938.001270025098900
2016-07-072012.002049.001988.002012.001650033254700
2016-07-062100.002101.001980.002038.002480050484500
2016-07-052180.002210.002117.002119.002200047141700
2016-07-042225.002228.002186.002210.001830040416200
2016-07-012180.002207.002165.002194.004010087995400
2016-06-302120.002188.002102.002139.003260069249600
2016-06-292310.002323.002138.002156.00132900296638600
2016-06-281920.002038.001920.002038.004930097956600
2016-06-271879.001980.001791.001956.0053100101459900
2016-06-242000.002014.001616.001741.0087500155779800
2016-06-231885.001971.001885.001943.002000038421000
2016-06-221981.001992.001923.001930.002950057637700
2016-06-212000.002030.001978.001999.001530030524800
2016-06-201981.002070.001979.002031.002510050621700
2016-06-172025.002067.001890.001909.0062600122994400
2016-06-162210.002250.001980.002004.0087400183405000
2016-06-152015.002170.002015.002150.0055400115724500
2016-06-142282.002294.002101.002115.0076800167232700
2016-06-132403.002403.002270.002294.0068400159410400
2016-06-102382.002439.002345.002361.003460081871300
2016-06-092309.002420.002309.002382.0076800181684100
2016-06-082500.002506.002318.002343.00103500247478000
2016-06-072499.002612.002451.002466.00220300559314200
2016-06-062406.002476.002370.002415.0073100176531900
2016-06-032440.002598.002390.002479.00363100907815700
2016-06-022234.002510.002216.002450.007042001696908700
2016-06-012219.002239.002179.002184.004390096928200
2016-05-312096.002240.002091.002216.00149000320224800
2016-05-302126.002165.002076.002141.004500095700000
2016-05-272196.002214.002131.002132.002880062596700
2016-05-262214.002250.002165.002197.002990065959500
2016-05-252265.002330.002180.002201.0064000145595300
2016-05-242094.002300.002080.002255.00113300248130700
2016-05-232172.002188.002123.002170.002600056065900
2016-05-202073.002170.002025.002146.004230089985500
2016-05-192005.002107.002003.002077.003590074044300
2016-05-182134.002185.001988.002055.0063100132829600
2016-05-172040.002127.002026.002113.0052300109045800
2016-05-162114.002138.002016.002041.0074200154607300
2016-05-132301.002301.002118.002185.0082600180301900
2016-05-122342.002375.002270.002295.0072400167145000
2016-05-112300.002391.002243.002379.00134200312355300
2016-05-102267.002321.002172.002266.00134500304050600
2016-05-092190.002268.002111.002170.00160600356072000
2016-05-061959.002080.001925.002062.0092100186743800
2016-05-021750.001890.001738.001879.002080037646500
2016-04-281875.001892.001801.001820.002070038100100
2016-04-271775.001882.001748.001860.004120073867600
2016-04-261925.001925.001733.001800.0062900114706400
2016-04-252050.002070.001905.001924.00156600314244500
2016-04-221773.001900.001765.001897.00105400194949600
2016-04-211679.001733.001679.001733.003740063542300
2016-04-201660.001679.001660.001678.00950015887700
2016-04-191640.001669.001600.001657.001500024591500
2016-04-181653.001653.001600.001626.002570041827200
2016-04-151696.001704.001669.001685.00810013676100
2016-04-141705.001714.001666.001678.003010050682700
2016-04-131684.001718.001660.001693.005010084525200
2016-04-121651.001675.001638.001646.001540025496700
2016-04-111649.001649.001610.001632.00700011411000
2016-04-081660.001666.001622.001649.001540025191600
2016-04-071671.001695.001661.001670.002280038087600
2016-04-061700.001700.001672.001687.00810013663500
2016-04-051702.001746.001661.001730.003670062066300
2016-04-041759.001760.001705.001732.002260039152600
2016-04-011744.001767.001691.001729.005310092141200
2016-03-311740.001740.001693.001705.0048008197400
2016-03-301748.001748.001692.001705.002960050702700
2016-03-291759.001759.001700.001748.001120019281700
2016-03-281742.001768.001720.001727.00730012702900
2016-03-251759.001768.001721.001763.001380024187000
2016-03-241700.001742.001700.001730.002070035819400
2016-03-231714.001740.001688.001693.001740029623300
2016-03-221711.001760.001649.001754.002790047173200
2016-03-181706.001756.001706.001711.001140019752500
2016-03-171790.001795.001710.001711.003050053405200

   ※ 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