[3927 東証マザーズ] アークン 日足 時系列データ

[3927 東証マザーズ] アークン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28639.00648.00637.00638.001590010178900
2017-03-27647.00647.00639.00640.0044002831700
2017-03-24652.00655.00638.00644.002390015395500
2017-03-23639.00651.00638.00651.00141009061100
2017-03-22652.00654.00640.00640.001970012740100
2017-03-21652.00655.00642.00652.00151009774400
2017-03-17659.00666.00646.00655.003180020850900
2017-03-16652.00657.00649.00655.00146009524000
2017-03-15661.00665.00654.00654.001970012991600
2017-03-14668.00673.00666.00666.002490016625900
2017-03-13680.00684.00677.00677.001900012903200
2017-03-10679.00682.00671.00678.001840012442500
2017-03-09676.00681.00670.00678.00145009794300
2017-03-08689.00689.00678.00679.0082005598700
2017-03-07685.00690.00681.00685.00127008692700
2017-03-06675.00692.00675.00690.002950020134500
2017-03-03679.00687.00675.00680.0076005168900
2017-03-02680.00702.00677.00689.001670011455900
2017-03-01682.00684.00666.00680.002020013638800
2017-02-28686.00692.00671.00682.001490010189400
2017-02-27695.00704.00692.00692.002380016601500
2017-02-24684.00711.00683.00693.006310044039600
2017-02-23685.00685.00672.00677.00107007250200
2017-02-22679.00679.00670.00679.00115007771500
2017-02-21680.00682.00667.00675.001640011062500
2017-02-20673.00673.00659.00670.00110007318200
2017-02-17653.00660.00651.00658.00144009434500
2017-02-16651.00655.00650.00653.001650010773400
2017-02-15648.00665.00638.00650.009350060623800
2017-02-14680.00694.00676.00678.003440023432700
2017-02-13699.00699.00690.00694.001900013179400
2017-02-10700.00705.00694.00698.00142009919800
2017-02-09704.00713.00698.00704.003410024014000
2017-02-08690.00695.00682.00692.001700011710600
2017-02-07677.00682.00677.00677.0087005904900
2017-02-06681.00681.00672.00675.0095006429300
2017-02-03680.00680.00672.00675.0086005807800
2017-02-02679.00694.00674.00674.001770012066000
2017-02-01696.00699.00675.00680.003960027038800
2017-01-31695.00709.00695.00696.002380016650500
2017-01-30695.00707.00693.00704.002040014276300
2017-01-27698.00710.00695.00697.002420016975600
2017-01-26710.00720.00692.00694.003350023628200
2017-01-25699.00710.00689.00701.002090014576600
2017-01-24694.00700.00689.00689.001530010605600
2017-01-23697.00701.00692.00695.00100006955600
2017-01-20701.00701.00693.00696.001570010950400
2017-01-19700.00725.00696.00700.003530025003900
2017-01-18700.00704.00691.00698.001700011857500
2017-01-17703.00707.00691.00695.002890020232100
2017-01-16688.00710.00687.00696.002880020146400
2017-01-13692.00696.00682.00687.003650025179500
2017-01-12709.00715.00696.00700.004490031667500
2017-01-11708.00731.00708.00717.003440024710100
2017-01-10716.00722.00707.00711.003880027669800
2017-01-06731.00745.00711.00716.009730070410900
2017-01-05741.00777.00731.00742.00137400103686200
2017-01-04741.00796.00712.00757.00363700276519000
2016-12-30823.00832.00736.00736.00829400654409300
2016-12-29750.00750.00750.00750.002000015000000
2016-12-28640.00668.00640.00650.001830011937700
2016-12-27643.00648.00635.00642.003540022707700
2016-12-26639.00648.00632.00636.004370027917300
2016-12-22663.00663.00648.00648.004640030349500
2016-12-21682.00685.00672.00673.004220028608700
2016-12-20693.00699.00690.00691.002620018160500
2016-12-19700.00720.00688.00694.008640060615700
2016-12-16745.00748.00699.00708.008850063507000
2016-12-15726.00765.00713.00749.00241000178817400
2016-12-14701.00722.00698.00706.005860041616000
2016-12-13700.00717.00688.00702.006920048478900
2016-12-12741.00775.00698.00710.00182500134420100
2016-12-09666.00748.00666.00735.00395300281492800
2016-12-08791.00846.00676.00686.00756500583500200
2016-12-07629.00719.00625.00719.007360051112300
2016-12-06625.00628.00617.00619.003180019739200
2016-12-05640.00646.00617.00635.006530041075000
2016-12-02664.00666.00646.00648.004160027156400
2016-12-01679.00685.00657.00667.005520037070200
2016-11-30698.00701.00686.00689.002550017639300
2016-11-29706.00711.00700.00703.002220015618600
2016-11-28704.00714.00704.00714.00114008083600
2016-11-25703.00711.00703.00703.001530010791900
2016-11-24705.00712.00702.00702.001610011359800
2016-11-22712.00712.00702.00704.00123008681800
2016-11-21712.00712.00701.00701.002210015627500
2016-11-18705.00715.00704.00705.001640011596200
2016-11-17707.00716.00700.00713.002320016393500
2016-11-16690.00711.00683.00698.002040014268200
2016-11-15689.00699.00678.00683.00144009883400
2016-11-14679.00701.00679.00699.00144009985300
2016-11-11680.00694.00670.00670.002350015967900
2016-11-10690.00713.00670.00696.003570024634400
2016-11-09700.00715.00616.00657.005710038197000
2016-11-08718.00719.00699.00700.003940027807300
2016-11-07704.00721.00702.00708.003250023052500
2016-11-04727.00727.00700.00702.003280023256100
2016-11-02741.00754.00721.00721.003730027598800
2016-11-01761.00780.00733.00763.0011400086178600
2016-10-31845.00857.00841.00841.002380020130500
2016-10-28852.00855.00845.00847.002400020341800
2016-10-27854.00865.00851.00851.001790015304200
2016-10-26862.00865.00854.00855.001540013209200
2016-10-25883.00887.00855.00862.003630031455600
2016-10-24923.00927.00881.00883.005940053473800
2016-10-21876.00949.00874.00893.00259000236747100
2016-10-20869.00875.00856.00861.003210027660800
2016-10-19867.00870.00851.00858.003210027511400
2016-10-18845.00890.00845.00868.002850024787400
2016-10-17852.00855.00845.00850.002540021547100
2016-10-14861.00872.00856.00861.002880024822200
2016-10-13890.00900.00870.00874.005610049243500
2016-10-12903.00919.00882.00889.006840061461300
2016-10-11960.00995.00920.00923.00170800162778800
2016-10-07891.00992.00891.00961.00499000473560800
2016-10-06896.00910.00873.00889.009870088220400
2016-10-05917.00917.00896.00910.006090055150100
2016-10-04910.00923.00901.00904.003210029101200
2016-10-03915.00930.00909.00910.003410031198000
2016-09-30935.00942.00901.00906.006980064106200
2016-09-29928.00971.00917.00933.00114800108280500
2016-09-28916.00930.00900.00928.005410049415500
2016-09-27885.00953.00880.00931.00150500137720900
2016-09-26923.00931.00896.00903.00112300102077400
2016-09-23901.00989.00901.00917.00341400322165200
2016-09-21925.00930.00895.00907.00166400151371000
2016-09-20949.00971.00933.00953.00222800211523900
2016-09-16983.001037.00960.00979.00560900554558900
2016-09-151080.001171.00997.001028.00856800913867000
2016-09-141410.001436.001051.001137.0038267004992854000
2016-09-131079.001320.001062.001320.0042846005250799900
2016-09-12876.001020.00876.001020.0011331001116545600
2016-09-09780.00915.00775.00870.00442900382369500
2016-09-08742.00765.00740.00765.003280024576900
2016-09-07770.00770.00747.00750.002250016934100
2016-09-06739.00773.00739.00773.001790013653800
2016-09-05730.00749.00721.00739.001450010684400
2016-09-02731.00732.00715.00732.0053003829800
2016-09-01728.00732.00717.00732.0060004371600
2016-08-31718.00723.00716.00720.0050003594900
2016-08-30714.00730.00714.00720.001490010740400
2016-08-29747.00768.00742.00744.001860013975700
2016-08-26754.00770.00750.00762.002880021908100
2016-08-25745.00754.00743.00754.0049003666100
2016-08-24740.00749.00737.00749.0076005635400
2016-08-23760.00760.00730.00744.002300017047300
2016-08-22722.00750.00722.00747.002030014870000
2016-08-19715.00739.00715.00728.001870013507600
2016-08-18721.00730.00701.00712.004160029674400
2016-08-17780.00798.00716.00721.008990066312000
2016-08-16791.00810.00776.00783.003890030406800
2016-08-15820.00820.00778.00789.004990039644200
2016-08-12805.00835.00805.00835.002100017266100
2016-08-10804.00815.00802.00810.0086006939500
2016-08-09803.00822.00803.00804.0080006467200
2016-08-08812.00814.00800.00805.001360010940600
2016-08-05801.00838.00801.00812.001420011590300
2016-08-04796.00815.00796.00810.001850014870600
2016-08-03806.00810.00794.00794.002340018799600
2016-08-02815.00823.00800.00819.002420019660000
2016-08-01812.00822.00796.00819.00106008567900
2016-07-29811.00827.00782.00825.003280026282500
2016-07-28824.00852.00812.00815.001920015777500
2016-07-27830.00859.00819.00839.002100017530400
2016-07-26860.00864.00800.00830.005040041759300
2016-07-25853.00871.00851.00865.00113009689800
2016-07-22882.00889.00859.00859.002150018751300
2016-07-21903.00903.00884.00889.001770015758200
2016-07-20860.00899.00860.00889.003380029799300
2016-07-19892.00895.00850.00860.004680040679400
2016-07-15919.00919.00891.00900.003250029305900
2016-07-14930.00943.00916.00934.004000037263100
2016-07-13948.00965.00930.00930.003720035095800
2016-07-12930.00971.00921.00936.004460042155800
2016-07-11909.00923.00885.00907.003380030515800
2016-07-08924.00935.00867.00890.004430039730000
2016-07-07924.00980.00921.00935.003620033846500
2016-07-06951.00968.00921.00935.006540061500600
2016-07-051025.001033.00950.00980.005280052748000
2016-07-041020.001040.001012.001033.002710027703700
2016-07-011050.001054.001012.001020.003830039266300
2016-06-301032.001061.001025.001030.004860050469700
2016-06-291041.001059.001021.001026.003760038854700
2016-06-281030.001071.00951.001033.003830039207900
2016-06-272100.002130.002030.002096.002210046204800
2016-06-242236.002258.001809.001925.0050300102041900
2016-06-232190.002220.002182.002205.001750038473700
2016-06-222231.002255.002183.002196.002250049720900
2016-06-212260.002299.002210.002270.002280051448400
2016-06-202180.002360.002180.002290.0052800119470400
2016-06-172365.002423.002183.002200.0054200123326500
2016-06-162530.002590.002310.002350.003570086553100
2016-06-152600.002630.002525.002557.0040800104845300
2016-06-142830.002860.002630.002675.002620070445000
2016-06-132870.002924.002860.002880.001190034209200
2016-06-103150.003150.002861.002980.002800083393200
2016-06-093180.003180.003100.003130.001740054589500
2016-06-083200.003200.003055.003155.002040063825000
2016-06-073145.003170.003075.003160.002420075640000
2016-06-063050.003150.002960.003085.001710051947800
2016-06-032950.003095.002900.003060.002060061838400
2016-06-023010.003020.002925.002954.003250096770800
2016-06-013290.003300.003065.003085.0061100193762500
2016-05-313170.003170.002921.003090.00183500566830900
2016-05-302600.003100.002593.003100.00220400670592000
2016-05-272603.002639.002571.002599.001470038347600
2016-05-262735.002745.002611.002623.002840075331600
2016-05-252879.002881.002711.002726.0040800113434000
2016-05-242826.003020.002821.002831.0052900153689100
2016-05-232840.002869.002812.002821.0038900110062100
2016-05-202969.003040.002832.002890.0088500258058000
2016-05-193390.003580.003125.003125.00132000438588500
2016-05-183410.003525.002905.003320.00288500953104100
2016-05-173330.003620.003110.003130.004072001379000500
2016-05-163050.003405.003020.003295.003592001186280500
2016-05-133475.003600.002880.002902.004643001534872500
2016-05-122669.003110.002649.003110.00233200682093600
2016-05-112573.002630.002516.002610.002330060179700
2016-05-102580.002580.002480.002523.001060026793300
2016-05-092519.002620.002519.002566.001440036868000
2016-05-062600.002601.002508.002526.001180029894300
2016-05-022494.002634.002400.002599.001830046023800
2016-04-282575.002620.002480.002506.001320033527200
2016-04-272565.002610.002541.002575.00700018029900
2016-04-262690.002691.002516.002551.003140081518100
2016-04-252758.002791.002695.002730.002360064488700
2016-04-222766.002778.002721.002776.002090057507100
2016-04-212808.002809.002731.002778.002670073501200
2016-04-202808.002864.002723.002750.002780077411400
2016-04-192750.002827.002714.002798.002910080550200
2016-04-182701.002795.002698.002707.0042400115327500
2016-04-152925.002965.002798.002851.0079100227351200
2016-04-143270.003440.003020.003045.00187200612611500
2016-04-132871.003290.002871.003060.00155200482547000
2016-04-123200.003290.002862.002968.003718001167063500
2016-04-112330.002790.002311.002790.0091800241013200
2016-04-082199.002298.002171.002290.001540034273600
2016-04-072190.002301.002160.002200.002110046693600
2016-04-062288.002343.002220.002257.002270051729500
2016-04-052500.002510.002385.002388.003360082269900
2016-04-042550.002550.002494.002501.001460036644100
2016-04-012676.002680.002499.002599.002400062073700
2016-03-312690.002715.002678.002691.001100029560600
2016-03-302710.002718.002678.002690.001230033171900
2016-03-292735.002750.002681.002699.00990026884700
2016-03-282737.002756.002701.002701.001140031059900
2016-03-252764.002825.002735.002752.001300036081000
2016-03-242800.002800.002760.002764.001010028070100
2016-03-232735.002840.002715.002805.003160087574300
2016-03-222768.002820.002748.002748.001240034321800

   ※ 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