[3925 東証マザーズ] ダブルスタンダード 日足 時系列データ

[3925 東証マザーズ] ダブルスタンダード (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-126640.007100.006550.006810.0089800614877000
2017-12-116120.006690.006120.006540.0089500581746000
2017-12-086160.006190.005930.006120.0018400111543000
2017-12-076030.006160.005930.006090.0020700125508000
2017-12-066230.006260.005880.005900.0046500282721000
2017-12-056130.006300.005850.006150.0075200456742000
2017-12-045840.006710.005800.006310.001820001171020000
2017-12-015820.005880.005670.005710.00680039271000
2017-11-305710.005900.005520.005820.0020500116210000
2017-11-295790.005790.005690.005740.001060060822000
2017-11-285810.005810.005670.005790.001450083185000
2017-11-275990.006000.005750.005810.0025000146774000
2017-11-246050.006090.005900.006020.0018800112894000
2017-11-225910.006070.005900.006030.0037700225526000
2017-11-215880.005880.005710.005830.0020100117151000
2017-11-205750.005920.005700.005880.0030900179881000
2017-11-175380.005780.005380.005650.0047300264169000
2017-11-165110.005330.005000.005330.001800093502000
2017-11-155290.005290.004990.005170.0027200140113000
2017-11-145400.005690.005200.005310.0089200484280000
2017-11-135190.005200.005100.005100.001350069678000
2017-11-105000.005150.004960.005150.001170059341500
2017-11-095030.005050.004955.005000.001330066549500
2017-11-085100.005100.005010.005030.00420021165000
2017-11-075010.005100.004980.005100.00950047891500
2017-11-065110.005110.004980.005050.00910045992500
2017-11-025210.005250.005070.005080.00990050837000
2017-11-015230.005250.005160.005220.001290066994000
2017-10-315240.005250.005110.005230.001000052054000
2017-10-305110.005200.005080.005200.001020052417000
2017-10-275080.005150.005040.005120.00790040340000
2017-10-265040.005160.005040.005060.00880044707000
2017-10-255190.005210.005000.005050.0026600135670000
2017-10-245020.005260.005000.005240.0024400125854000
2017-10-234975.005050.004890.005000.001220060723000
2017-10-204870.004880.004795.004860.001630078896000
2017-10-194940.004945.004865.004885.00690033822000
2017-10-185000.005010.004900.004940.001110054931500
2017-10-174920.005050.004775.005050.0025600125096000
2017-10-165000.005010.004915.004945.001210060250000
2017-10-135050.005060.004970.005000.001020051121000
2017-10-125170.005180.005030.005050.001460074541000
2017-10-115390.005390.005150.005180.001160060887000
2017-10-105230.005350.005150.005330.001100057773000
2017-10-065170.005220.005060.005180.001010051862000
2017-10-055310.005330.005140.005210.001650086103000
2017-10-045530.005540.005260.005290.0021700116501000
2017-10-035540.005540.005480.005500.00440024271000
2017-10-025480.005620.005480.005540.00910050579000
2017-09-295660.005660.005450.005510.001130062637000
2017-09-285760.005760.005560.005650.00850047980000
2017-09-275630.005690.005560.005660.00700039377000
2017-09-265650.005700.005510.005660.001190066960000
2017-09-255480.005670.005480.005670.001220068332000
2017-09-225630.005680.005440.005500.0029700164217000
2017-09-215870.005910.005660.005700.0022800132101000
2017-09-205890.005930.005730.005860.001270074146000
2017-09-195970.005970.005880.005900.001150068160000
2017-09-155660.005820.005660.005770.001300074463000
2017-09-145940.005950.005740.005760.001330077499000
2017-09-135940.006030.005880.005880.00960056915000
2017-09-126120.006140.005900.005950.0017200103383000
2017-09-115700.006070.005700.005920.0029600174898000
2017-09-085590.005800.005530.005600.001480083436000
2017-09-075740.005750.005450.005690.0021800122784000
2017-09-065420.005760.005420.005690.0024200136208000
2017-09-055920.006020.005400.005650.0057300327306000
2017-09-046120.006300.005790.005900.0051200307527000
2017-09-015970.006170.005860.006090.0026100158169000
2017-08-315990.006180.005950.005980.0037700227657000
2017-08-306180.006180.005890.005980.0038800232957000
2017-08-296080.006240.006050.006080.0029200178754000
2017-08-286000.006200.005720.006200.0053200320797000
2017-08-256240.006250.005860.005900.0079600480596000
2017-08-246090.006390.005700.006340.00137100824385000
2017-08-235500.006420.005430.006070.001767001078611000
2017-08-225570.005670.005250.005420.0056100307950000
2017-08-215540.005740.005400.005670.0043000241113000
2017-08-185300.005700.005250.005520.0061200336059000
2017-08-175300.005460.005120.005420.0079100419686000
2017-08-164900.005410.004885.005370.00107000555559500
2017-08-154600.004925.004590.004870.0065300315595500
2017-08-144500.004580.004400.004530.001640073567000
2017-08-104680.004690.004515.004535.001130051984000
2017-08-094775.004775.004625.004680.001570073627000
2017-08-084910.004940.004705.004775.001870090285500
2017-08-074725.004900.004645.004900.0024600117412000
2017-08-044490.004725.004455.004680.001620074505500
2017-08-034590.004590.004405.004420.001290057763000
2017-08-024600.004625.004475.004550.001010046043000
2017-08-014525.004555.004400.004415.001780079252500
2017-07-314605.004645.004460.004525.001660075231000
2017-07-284715.004720.004610.004635.001200055785000
2017-07-274675.004745.004580.004710.001380064573000
2017-07-264675.004675.004585.004625.00590027253000
2017-07-254645.004665.004545.004640.00770035560500
2017-07-244650.004735.004525.004645.001480068507000
2017-07-214755.004815.004655.004690.002100099399000
2017-07-204850.004940.004755.004790.0032400157246500
2017-07-194740.004870.004735.004850.0033000159300000
2017-07-184590.004690.004520.004690.001060048818500
2017-07-144680.004680.004550.004590.00840038526000
2017-07-134685.004730.004600.004665.001700079198000
2017-07-124450.004740.004405.004720.0040800186933500
2017-07-114410.004435.004340.004380.001060046518000
2017-07-104400.004430.004325.004400.001210053083000
2017-07-074300.004365.004245.004365.00700030169000
2017-07-064320.004360.004240.004310.001470063293500
2017-07-054200.004330.004135.004270.002020085636000
2017-07-044420.004460.004170.004210.0037600161549500
2017-07-034540.004540.004390.004410.001730076924000
2017-06-304435.004540.004395.004520.002230099563000
2017-06-294650.004690.004530.004560.002050094485500
2017-06-284810.004810.004595.004630.0038700180964000
2017-06-274900.004955.004800.004860.0038900189328500
2017-06-264755.005000.004650.004975.0040500196806000
2017-06-234940.004940.004645.004795.0057800275755000
2017-06-224625.004870.004550.004870.0068100319782000
2017-06-214365.004570.004300.004525.0053200236495000
2017-06-204345.004370.004270.004355.001800078093000
2017-06-194240.004300.004180.004280.001760074724500
2017-06-164260.004370.004215.004230.0025100107676000
2017-06-154270.004280.004200.004265.001440061168000
2017-06-144220.004275.004185.004275.001000042290000
2017-06-134210.004280.004145.004255.001420059911500
2017-06-124275.004275.004180.004240.001940082125500
2017-06-094185.004320.004160.004245.0028300120194500
2017-06-084190.004210.004145.004145.00810033896000
2017-06-074200.004215.004105.004215.001780074204500
2017-06-064165.004200.004010.004200.0026100107032500
2017-06-054195.004230.004155.004170.001470061527000
2017-06-024200.004220.004100.004125.001510062646000
2017-06-014100.004255.004095.004185.0038100158471000
2017-05-314000.004075.004000.004075.002330093970000
2017-05-303995.004025.003890.003980.0033600133843500
2017-05-294000.004035.003985.003985.001370054893000
2017-05-264020.004035.003990.003990.001920076996500
2017-05-254010.004065.003970.004020.002070083162000
2017-05-243950.004020.003945.004020.0025900103418500
2017-05-233980.003985.003905.003950.001050041423500
2017-05-223930.003975.003900.003975.001500059174500
2017-05-193775.003895.003770.003895.001830070470500
2017-05-183700.003805.003620.003805.002260083757500
2017-05-173820.003825.003775.003810.001550058957000
2017-05-163935.003935.003780.003825.001790068728500
2017-05-153815.003945.003745.003905.0034500132729500
2017-05-123985.004090.003890.004070.0031500126273000
2017-05-113945.003990.003860.003990.001980077792000
2017-05-103925.003940.003900.003900.00830032475500
2017-05-093950.003965.003870.003930.001330052163000
2017-05-083945.003965.003890.003950.001120044006500
2017-05-023885.003945.003830.003855.002440094992000
2017-05-013735.003840.003715.003830.001830069570500
2017-04-283715.003760.003680.003730.00610022632000
2017-04-273635.003725.003625.003715.001000036831000
2017-04-263655.003775.003650.003665.001330049272500
2017-04-253530.003625.003530.003615.00730026212000
2017-04-243620.003625.003530.003550.001190042651000
2017-04-213680.003680.003600.003610.00460016667000
2017-04-203615.003660.003590.003615.00910032940000
2017-04-193570.003685.003560.003645.00740026947500
2017-04-183700.003790.003600.003635.001500055269500
2017-04-173400.003605.003400.003560.001360047728000
2017-04-143475.003475.003345.003380.001390047472000
2017-04-133245.003475.003210.003445.002240074737500
2017-04-123505.003575.003380.003415.0046400159619500
2017-04-113835.003835.003675.003715.00930034647500
2017-04-103800.003840.003775.003800.00450017128000
2017-04-073770.003905.003655.003820.001530057503000
2017-04-063850.003850.003665.003700.001870069433000
2017-04-053860.003965.003770.003850.002370091159500
2017-04-044055.004070.003800.003820.0043900171923500
2017-04-034315.004315.004060.004105.001880077905500
2017-03-314350.004380.004220.004245.0029800128281500
2017-03-304205.004350.004180.004350.0038500164010000
2017-03-294060.004240.004030.004185.0040900170690500
2017-03-283905.004125.003905.004025.0025900104017000
2017-03-274015.004050.003910.003915.001720068203000
2017-03-244050.004080.003960.004015.001920077066500
2017-03-233875.004085.003865.004050.0027400108877000
2017-03-223920.003970.003850.003870.0026000101681000
2017-03-214040.004085.003890.004050.001590063549500
2017-03-174100.004175.003985.004040.0027900113338000
2017-03-163900.004200.003865.004140.0044800181535000
2017-03-153960.003965.003750.003860.0034400132582000
2017-03-143830.004030.003805.003995.0040500157531500
2017-03-134310.004310.003930.003930.0066800271640000
2017-03-104220.004260.004135.004205.0028300118642000
2017-03-094240.004400.004175.004220.0064400275754500
2017-03-084025.004370.003990.004275.00110700468319500
2017-03-074050.004050.003980.004015.0041000164474000
2017-03-064060.004085.003935.004020.0053800215935500
2017-03-033825.004120.003825.004050.00147600586094500
2017-03-023765.003815.003745.003770.0037200140567500
2017-03-013555.003775.003550.003730.0057600212528500
2017-02-283620.003640.003555.003555.001980070999500
2017-02-273625.003690.003570.003580.001640059223000
2017-02-243550.003675.003550.003620.0036000130323000
2017-02-233550.003575.003500.003540.001330047031500
2017-02-223590.003590.003525.003545.001950069282500
2017-02-213470.003605.003400.003590.0046200163065500
2017-02-203330.003435.003330.003385.001610054236000
2017-02-173365.003375.003310.003330.001730057866500
2017-02-163430.003430.003350.003375.001530051695000
2017-02-153380.003450.003330.003405.002000067313000
2017-02-143500.003500.003330.003340.0046200157196000
2017-02-133475.003535.003320.003530.0067300231680000
2017-02-103700.003710.003635.003635.002660097615500
2017-02-093715.003715.003615.003670.002510092119500
2017-02-083800.003825.003665.003700.0047900179354500
2017-02-073545.003750.003530.003710.0059800217269500
2017-02-063580.003580.003515.003540.001240044045500
2017-02-033440.003565.003435.003520.001980069375000
2017-02-023450.003490.003430.003430.001160040186500
2017-02-013410.003485.003410.003450.001350046653500
2017-01-313420.003460.003415.003435.002150074025500
2017-01-303440.003500.003430.003465.001770061410000
2017-01-273465.003475.003410.003435.002390082372000
2017-01-263365.003415.003330.003415.001680056904500
2017-01-253370.003400.003320.003360.002170072844000
2017-01-243355.003475.003300.003400.0031600107076000
2017-01-233370.003370.003310.003345.001560052106000
2017-01-203275.003340.003270.003300.001200039639000
2017-01-193350.003415.003280.003290.0030700103005500
2017-01-183235.003420.003195.003340.0075100249081000
2017-01-173130.003185.003105.003165.00830026149000
2017-01-163200.003200.003125.003130.00850026790500
2017-01-133105.003200.003105.003195.00780024725000
2017-01-123195.003195.003110.003130.001220038414000
2017-01-113250.003250.003170.003180.001610051625000
2017-01-103280.003280.003135.003280.002580083029000
2017-01-063245.003280.003215.003215.002090067827500
2017-01-053120.003280.003100.003240.0053700172347500
2017-01-043140.003140.003100.003115.001290040231000
2016-12-302999.003085.002999.003050.001200036504300
2016-12-293100.003100.002999.003020.001670050597300
2016-12-283145.003145.003090.003090.001750054638000
2016-12-273145.003170.003045.003100.0042100130834500
2016-12-262953.003125.002934.003090.0054900166084300
2016-12-222968.002968.002902.002903.002850083530500
2016-12-212981.003010.002900.002920.002960088045200
2016-12-202906.002949.002875.002949.001660048133400
2016-12-192926.002958.002910.002911.001170034146000
2016-12-162974.002996.002924.002924.001470043484100
2016-12-152930.002970.002911.002970.001850054256700
2016-12-143015.003020.002927.002950.002000059476300
2016-12-133090.003095.003005.003010.0035900109453500
2016-12-122935.003050.002935.003020.003210096448400
2016-12-092847.002980.002847.002934.001600046921900
2016-12-082913.002913.002839.002844.001510043266500

   ※ 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。 

Twitter