[3928 東証マザーズ] マイネット 日足 時系列データ

[3928 東証マザーズ] マイネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231711.001716.001672.001684.00100500169870000
2017-10-201664.001749.001664.001711.00193300330708900
2017-10-191603.001820.001603.001683.006630001142286900
2017-10-181613.001616.001592.001599.0083400133712700
2017-10-171621.001648.001610.001620.005480089031500
2017-10-161650.001659.001615.001633.0087700143387900
2017-10-131665.001681.001652.001658.0069600115602200
2017-10-121682.001693.001660.001688.0060700101572400
2017-10-111700.001700.001660.001671.0074000123623500
2017-10-101668.001738.001656.001687.0096300161726000
2017-10-061742.001751.001681.001690.00210700358210600
2017-10-051808.001843.001726.001753.00381700680214900
2017-10-041710.001831.001700.001810.008212001464277100
2017-10-031640.001700.001615.001697.00316400527325000
2017-10-021570.001626.001551.001620.00148200235296700
2017-09-291560.001602.001555.001562.00111900176584500
2017-09-281563.001578.001548.001572.0067700105545200
2017-09-271533.001590.001533.001563.0093200145879400
2017-09-261570.001571.001526.001538.0072700112035900
2017-09-251557.001597.001548.001570.0088900139148900
2017-09-221593.001600.001553.001561.0094000147939800
2017-09-211610.001644.001585.001600.00155100251167900
2017-09-201577.001608.001551.001595.0089600142034800
2017-09-191587.001625.001571.001575.00137200218281800
2017-09-151507.001600.001504.001570.00130800203260900
2017-09-141560.001610.001523.001523.00181600283242700
2017-09-131581.001585.001550.001554.00145000226587800
2017-09-121547.001658.001547.001588.00294800469095400
2017-09-111535.001572.001517.001522.00136600210354200
2017-09-081500.001537.001498.001500.00151900229492800
2017-09-071554.001568.001493.001511.00267900409795700
2017-09-061500.001588.001467.001546.00357000547254400
2017-09-051629.001647.001501.001521.00432000670787200
2017-09-041687.001700.001587.001617.00465800760593900
2017-09-011750.001759.001693.001710.00479800827232700
2017-08-311771.001783.001764.001772.00173800307997400
2017-08-301812.001830.001774.001792.00202500364202400
2017-08-291800.001826.001785.001811.00176600318442500
2017-08-281818.001845.001812.001835.00147200268785800
2017-08-251791.001820.001786.001810.00210800379907400
2017-08-241835.001848.001770.001773.00411200736981900
2017-08-231858.001868.001840.001844.00173500321268800
2017-08-221852.001880.001843.001848.00246100457521700
2017-08-211940.001949.001861.001864.00327800622429400
2017-08-181930.001944.001891.001920.00397100759327600
2017-08-171971.002003.001937.001963.005203001023545700
2017-08-161940.002038.001935.001951.0013905002756618300
2017-08-151872.001952.001833.001905.0025685004880678800
2017-08-142292.002292.002292.002292.002320053174400
2017-08-102753.002824.002752.002792.00133500371957500
2017-08-092851.002856.002748.002777.00267200744857500
2017-08-082823.002889.002821.002855.0098500281437900
2017-08-072907.002918.002848.002855.00166200477078900
2017-08-042870.002940.002860.002900.00106400308314400
2017-08-032930.002960.002896.002908.00130000379385100
2017-08-022908.002986.002908.002954.00143400423125900
2017-08-013050.003060.002875.002904.004341001278392700
2017-07-313080.003145.003040.003095.00130300401184500
2017-07-283150.003185.003090.003090.00178000557077000
2017-07-273190.003235.003145.003190.00137400438263000
2017-07-263330.003365.003210.003235.00179200586999500
2017-07-253335.003340.003285.003325.00167300554404000
2017-07-243230.003350.003220.003295.00279000919272000
2017-07-213130.003380.003100.003205.006058001975365000
2017-07-203200.003215.003095.003125.00188500592912000
2017-07-193125.003200.003115.003200.00164200518899000
2017-07-183220.003230.003060.003120.003325001041501000
2017-07-143355.003395.003260.003265.00204400676124000
2017-07-133325.003400.003270.003370.003034001014782500
2017-07-123510.003535.003290.003330.004911001664699500
2017-07-113545.003640.003400.003480.006785002384099500
2017-07-103250.003570.003250.003485.009888003400357500
2017-07-073170.003340.003125.003260.004456001448700000
2017-07-063360.003375.003105.003240.0013004004235950000
2017-07-052986.003435.002980.003435.0019542006264528900
2017-07-042885.003085.002837.002931.0010389003072246500
2017-07-032876.002895.002841.002853.00153800440322000
2017-06-302834.002906.002822.002891.00166200475139300
2017-06-292858.002885.002845.002880.00121600348271100
2017-06-282899.002930.002827.002852.00243800698563100
2017-06-272868.002982.002855.002927.004952001446174400
2017-06-262860.002880.002819.002849.00190200540654200
2017-06-232881.002918.002781.002826.003575001012779600
2017-06-222826.002865.002806.002865.00151400427478900
2017-06-212838.002866.002822.002822.00159200451889600
2017-06-202855.002872.002816.002854.00160900457437500
2017-06-192890.002910.002793.002846.00269500764600600
2017-06-162805.002970.002779.002883.005166001493400200
2017-06-152795.002828.002770.002783.00156200435983700
2017-06-142858.002875.002790.002790.00202500570116100
2017-06-132915.002928.002858.002858.00155800449390000
2017-06-123010.003030.002858.002908.00296400871137200
2017-06-092890.002976.002879.002964.00278200819046800
2017-06-082830.002990.002830.002868.005056001477779900
2017-06-072775.002856.002775.002831.00140900396457500
2017-06-062880.002892.002790.002797.00234400660967300
2017-06-052783.002884.002770.002884.00222900631116900
2017-06-022833.002846.002770.002784.003658001024581100
2017-06-012863.002880.002808.002858.00274100778096100
2017-05-312896.002920.002866.002894.00142000410437100
2017-05-302878.002914.002834.002893.00145800418646100
2017-05-292930.002941.002890.002892.00170600496882700
2017-05-262965.002971.002917.002934.00140700413450800
2017-05-253015.003060.002955.002973.00161500485396200
2017-05-243005.003040.002955.002997.00170000509628700
2017-05-232891.003075.002883.002954.00310300925394300
2017-05-222905.002916.002885.002886.00121900353257700
2017-05-192945.002974.002870.002875.00215900629122000
2017-05-182898.002971.002870.002922.00340700995027100
2017-05-173105.003115.002993.003060.003931001196172400
2017-05-163150.003235.003105.003165.003806001202353000
2017-05-153145.003335.003090.003330.00243400788247500
2017-05-123260.003270.003100.003160.00281600893799500
2017-05-113365.003375.003260.003290.003204001065433000
2017-05-103380.003420.003225.003270.003266001086797000
2017-05-093440.003450.003300.003310.003344001127555000
2017-05-083425.003490.003370.003455.005715001962199500
2017-05-023320.003440.003265.003395.007998002689993500
2017-05-013220.003310.003145.003265.003650001181519000
2017-04-283240.003340.003180.003215.005128001669112500
2017-04-273175.003400.003060.003295.0016047005209202000
2017-04-262874.003250.002863.003240.0013127004069135200
2017-04-252765.002864.002760.002831.00220800623680900
2017-04-242876.002900.002751.002754.00268800753430700
2017-04-212977.003000.002880.002901.00273200800128100
2017-04-203000.003070.002942.002990.003609001085502300
2017-04-192998.003120.002930.003010.005196001569041500
2017-04-182870.003045.002800.003045.004217001226775200
2017-04-172645.002819.002634.002790.00274300756512100
2017-04-142650.002770.002582.002631.00284400762987800
2017-04-132474.002702.002455.002698.00347900901390200
2017-04-122610.002631.002466.002524.005507001404148900
2017-04-112708.002737.002657.002684.00270900730210000
2017-04-102815.002834.002749.002758.00213300594646300
2017-04-072793.002837.002607.002793.003977001086718800
2017-04-062810.002825.002753.002755.00265300736877600
2017-04-052888.002952.002780.002895.003620001031113100
2017-04-043045.003090.002825.002895.004513001325941700
2017-04-033200.003215.003055.003075.007946002500963000
2017-03-312938.003035.002907.002945.00282800838438500
2017-03-303100.003145.002877.002888.004704001411540400
2017-03-292832.003100.002810.003045.004268001286561000
2017-03-282818.002875.002800.002825.00127400360138800
2017-03-272890.002930.002834.002835.00158700454506200
2017-03-242930.002949.002875.002933.00185200538702000
2017-03-232903.003050.002866.002960.003542001049016100
2017-03-222858.002936.002840.002863.00201500579306400
2017-03-212828.002975.002828.002934.00255300739620600
2017-03-173035.003070.002861.002920.004348001281692900
2017-03-162939.003065.002924.003000.003813001144223500
2017-03-153170.003170.002910.002959.006375001918571900
2017-03-143130.003230.003070.003190.003609001139254000
2017-03-133305.003350.003040.003095.006359002021134500
2017-03-103370.003415.003300.003305.00275300921057500
2017-03-093400.003460.003375.003375.00171000581882000
2017-03-083410.003545.003360.003420.003516001216759000
2017-03-073410.003475.003370.003395.00248900849540500
2017-03-063530.003530.003415.003425.003074001064111500
2017-03-033510.003555.003440.003530.004176001455844000
2017-03-023630.003655.003530.003530.003610001292689500
2017-03-013655.003720.003505.003610.006869002477198000
2017-02-283795.003815.003625.003690.008597003216494500
2017-02-273490.003755.003470.003730.0015711005728570500
2017-02-243370.003450.003300.003430.004499001521137000
2017-02-233560.003560.003390.003395.004977001716327000
2017-02-223585.003630.003495.003560.006510002322012500
2017-02-213530.003640.003460.003490.008518003022825000
2017-02-203280.003560.003250.003470.0013120004468657500
2017-02-173370.003435.003230.003300.0010468003486495500
2017-02-163625.003745.003335.003440.0012769004570063000
2017-02-153955.003970.003630.003640.0018339006885939500
2017-02-144015.004295.003870.003900.00436230017916309000
2017-02-133635.003745.003585.003595.009901003616038500
2017-02-104165.004185.003685.003845.0010161004049560500
2017-02-094155.004245.004015.004140.0014753006104713000
2017-02-083845.004150.003785.004115.0012901005130383000
2017-02-073950.003970.003765.003845.009769003761140500
2017-02-063795.003945.003715.003900.0011101004260242500
2017-02-033855.003925.003660.003730.0012698004796891500
2017-02-024060.004155.003565.003750.00402590015334925500
2017-02-015040.005090.004130.004130.00341560015425900000
2017-01-314760.004855.004590.004830.0013255006283992000
2017-01-304610.004965.004505.004900.0019269009154034500
2017-01-274400.004470.004250.004340.008964003887545500
2017-01-264340.004685.004200.004535.0017305007805016000
2017-01-254500.004585.004260.004300.0017335007679620000
2017-01-243850.004340.003800.004230.00310540012831770500
2017-01-233700.003825.003600.003660.0014293005304977500
2017-01-203350.003555.003320.003555.0010907003772695500
2017-01-193400.003690.003215.003300.0020530007148662000
2017-01-183345.003465.003220.003340.004964001656636000
2017-01-173270.003475.003200.003375.008025002683180000
2017-01-163190.003345.003120.003275.008633002792873000
2017-01-133330.003375.003130.003170.0013610004381149500
2017-01-123315.003635.003250.003400.0021853007558866000
2017-01-113560.003710.003320.003345.00349680012322244500
2017-01-103300.003835.003170.003630.00552840019346686000
2017-01-063395.003480.003015.003185.00413780013477987500
2017-01-053000.003430.003000.003430.00338860011092943000
2017-01-043150.003175.002885.002929.00358580011023059000
2016-12-302228.002675.002206.002675.0019240004811757800
2016-12-292143.002210.002106.002175.00181900392538100
2016-12-282143.002275.002121.002193.005067001111517200
2016-12-274150.004270.004090.004185.00149800625246500
2016-12-264050.004110.003980.004090.00151100611605000
2016-12-224150.004270.003935.003995.003141001292700000
2016-12-213960.004120.003880.004060.00209300834175000
2016-12-204100.004140.003950.004025.00179400721845500
2016-12-194380.004540.004055.004090.005121002180876000
2016-12-164210.004530.004125.004395.0010842004715680000
2016-12-153845.004045.003780.004000.003159001240248500
2016-12-143765.003910.003685.003815.00123800469042000
2016-12-133745.003825.003725.003780.0062600235993500
2016-12-123770.003850.003680.003745.0080200301926500
2016-12-093785.003815.003645.003730.0089500335335500
2016-12-083710.003765.003640.003650.0055400205370500
2016-12-073660.003825.003635.003650.0056000208385500
2016-12-063630.003745.003630.003650.0039800146177500
2016-12-053605.003690.003605.003625.002650096408000
2016-12-023770.003780.003610.003655.0057000210547000
2016-12-013820.003975.003760.003765.00122700471190500
2016-11-303755.003795.003710.003750.0061400230160000
2016-11-293795.003845.003730.003755.0055600209911000
2016-11-283765.003860.003710.003860.0065600249084500
2016-11-254000.004015.003710.003755.00144200551480500
2016-11-244060.004135.003925.003985.0096100385762500
2016-11-223765.004135.003660.004130.002566001000278000
2016-11-214270.004390.004135.004185.0087200368056000
2016-11-184585.004585.004260.004330.00176600785362000
2016-11-174130.004480.004010.004445.00223800958469000
2016-11-163885.004225.003855.004195.00191500782621000
2016-11-154140.004230.003785.003825.003309001315196000
2016-11-143780.004175.003780.004000.002552001029816000
2016-11-113795.003930.003755.003765.00107700414117000
2016-11-103770.003780.003675.003750.0095100355976000
2016-11-093710.003730.003115.003440.00204200696973500
2016-11-083760.003795.003645.003650.0088900331048000
2016-11-073700.003790.003660.003730.0067400251402500
2016-11-043580.003715.003535.003630.0067100244195500
2016-11-023740.003790.003510.003610.00164000595998000
2016-11-014150.004350.003810.003845.00202600825008000
2016-10-314150.004155.003935.004010.0080600324184500
2016-10-284080.004180.003985.004145.0094500388576000
2016-10-273830.004070.003775.004065.00111300440874000
2016-10-263660.003885.003650.003845.00123400468308000
2016-10-253750.003840.003485.003685.003027001099761500
2016-10-244040.004070.003665.003695.00245900929190000
2016-10-214120.004255.004050.004125.00200300828232500
2016-10-204320.004635.004200.004400.002962001327403000
2016-10-194370.004370.004120.004320.00204200865874500

   ※ 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