[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 
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
2016-03-182828.002828.002740.002768.001350037321000
2016-03-172900.002930.002770.002786.002300065301100
2016-03-162770.002900.002750.002855.002760078016700
2016-03-152917.002917.002800.002820.002000057076000
2016-03-142830.002977.002800.002915.002620075496200
2016-03-112870.002870.002750.002797.002140059743000
2016-03-102920.002950.002851.002861.001190034277700
2016-03-092900.002900.002850.002870.001830052469800
2016-03-083020.003020.002905.002970.001760052157200
2016-03-073100.003100.002980.002985.002230067333800
2016-03-043080.003150.003020.003045.0043100132631500
2016-03-032982.003180.002960.003045.0080500246315900
2016-03-022892.003130.002875.003050.0078500237218000
2016-03-012906.002935.002821.002854.0036100102850100
2016-02-293000.003055.002900.002926.0044900132953100
2016-02-263125.003165.003060.003075.0041400128580500
2016-02-253210.003285.003160.003165.003030097203000
2016-02-243170.003340.003100.003205.0041900135109500
2016-02-233540.003560.003230.003265.0088000300222500
2016-02-223060.003615.002980.003400.00181900616880400
2016-02-193190.003215.003085.003130.0041300130111500
2016-02-183280.003330.003185.003230.0078700255894000
2016-02-173180.003425.003110.003170.0073700240220500
2016-02-162930.003575.002911.003250.00167200556583600
2016-02-153160.003250.003050.003050.0058700184206500
2016-02-123300.003350.002950.002980.0065100206354000
2016-02-103640.003640.003275.003550.0094800328240500
2016-02-093535.003640.003365.003385.0071500249303500
2016-02-083820.003920.003520.003805.00107700403057500
2016-02-054000.004200.003500.003890.002955001157315000
2016-02-044150.004540.003700.003850.004865002053848500
2016-02-033965.004680.003795.004050.008161003471938000
2016-02-023495.004085.003450.004085.003663001385009000
2016-02-013760.003790.003325.003385.00228900801803500
2016-01-294070.004150.003860.003860.00135100539318500
2016-01-284900.005100.004420.004560.005334002619073000
2016-01-274355.004605.004210.004605.005999002689305000
2016-01-263100.003905.003030.003905.009042003304960000
2016-01-252753.003205.002525.003205.00281200827517400
2016-01-222621.002770.002410.002703.00250700650027500
2016-01-212996.003095.002495.002495.00248100686521800
2016-01-203500.003695.002923.002995.00269200890437000
2016-01-193380.003650.003170.003335.003578001218664000
2016-01-183105.003500.003010.003310.004818001568159000
2016-01-153780.003895.003290.003290.008334002888652500
2016-01-143990.003990.003990.003990.0019007581000
2016-01-134690.004690.004690.004690.00400018760000
2016-01-126200.006350.005410.005690.00153900897571000
2016-01-086180.006570.006010.006400.002180001370218000
2016-01-077090.007330.005940.006280.003187002109719000
2016-01-067300.007700.006890.007160.004468003258987000
2016-01-058200.008300.006950.006950.006002004481871000
2016-01-048000.008520.007600.008450.006974005644000000
2015-12-3010300.0010440.008200.008300.00153670014107784000
2015-12-298350.009700.008100.009700.007175006440483000
2015-12-288610.009270.008060.008200.009457008137019000
2015-12-257780.009000.006840.008760.00160500012497420000
2015-12-247160.007630.007160.007630.003090002269419000
2015-12-226630.006630.006630.006630.001250082875000
2015-12-214925.005630.004925.005630.005353002687022000
2015-12-1800

   ※ 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