[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 
2017-06-262860.002880.002819.002849.00190200540654200
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
2016-10-184265.004450.003930.004425.008593003659836000
2016-10-173915.004195.003845.004195.0012050004894876500
2016-10-143495.003495.003495.003495.0035300123373500
2016-10-132995.003020.002920.002993.0044700133171900
2016-10-122819.003035.002795.002950.0092400269134700
2016-10-112790.002870.002790.002827.0052500148035300
2016-10-072880.002880.002751.002775.0044400124332000
2016-10-062795.002920.002795.002859.0062600178258700
2016-10-052712.002811.002681.002770.0064700179488400
2016-10-042700.002710.002660.002697.003040081736400
2016-10-032750.002750.002701.002708.001850050404400
2016-09-302750.002786.002715.002740.003000082523600
2016-09-292690.002766.002680.002766.003600098058200
2016-09-282700.002758.002672.002695.002600070018700
2016-09-272731.002768.002625.002714.0038100102543200
2016-09-262699.002801.002683.002719.0072200198250200
2016-09-232530.002690.002510.002684.003740098442100
2016-09-212510.002586.002459.002568.003380084724800
2016-09-202485.002575.002411.002510.003630090181800
2016-09-162530.002540.002419.002535.0054100133306100
2016-09-152630.002688.002560.002580.0040900107113600
2016-09-142675.002722.002621.002640.0048400128967700
2016-09-132640.002744.002603.002706.0062100167485200
2016-09-122740.002766.002580.002612.00119200316703000
2016-09-092620.002810.002620.002789.00190000518760700
2016-09-082480.002620.002465.002583.0096400246888600
2016-09-072423.002482.002403.002447.003650089288400
2016-09-062550.002574.002430.002455.0067600167800200
2016-09-052300.002668.002300.002585.00186000471640700
2016-09-022309.002339.002296.002296.002130049154900
2016-09-012355.002365.002330.002355.003500082179800
2016-08-312430.002430.002277.002320.0066500154409300
2016-08-302365.002394.002323.002388.0069600164038500
2016-08-292552.002600.002326.002401.00121700297460400
2016-08-262557.002588.002532.002571.002590066335900
2016-08-252615.002629.002560.002571.003160082084800
2016-08-242590.002659.002560.002651.0060500157778500
2016-08-232655.002715.002602.002625.0084300222866400
2016-08-222755.002769.002701.002705.003250088505800
2016-08-192820.002825.002752.002780.003540098396700
2016-08-182791.002830.002791.002811.002900081377300
2016-08-172781.002920.002776.002891.0049100139114200
2016-08-162800.002841.002783.002801.0056000157160900
2016-08-152909.002909.002798.002839.0088800251308600
2016-08-122776.002938.002720.002910.00109300312661500
2016-08-103005.003035.002970.002976.003260097756400
2016-08-092946.003040.002774.003005.00114500333729500
2016-08-083110.003145.003050.003075.0041500128214500
2016-08-053150.003165.003005.003050.0046000141608000
2016-08-043140.003180.002971.003150.0077500237250400
2016-08-033120.003300.003090.003110.00157300500778000
2016-08-023005.003180.003005.003170.00105800331035000
2016-08-012980.003100.002923.003020.0064700196178100
2016-07-292920.003045.002835.003000.0066600194305700
2016-07-282931.002969.002887.002943.0034900101836400
2016-07-272880.003100.002796.003000.0078300229991200
2016-07-262953.002953.002870.002870.0039800115370000
2016-07-253000.003000.002900.002970.0038700114380600
2016-07-223020.003075.002960.002982.0048700145690700
2016-07-213110.003165.003090.003090.0049500154620500
2016-07-203015.003115.003010.003080.0032900100048500
2016-07-193035.003110.002950.003080.0063900193208000
2016-07-153150.003190.003025.003105.0075600233452000
2016-07-143165.003205.003110.003150.0065900208352500
2016-07-133300.003300.003160.003215.0051100165102000
2016-07-123235.003285.003210.003230.0049900161796500
2016-07-113160.003215.003125.003165.0061200194309500
2016-07-083090.003140.003015.003065.0079300243101500
2016-07-073310.003340.003150.003160.0094000305174000
2016-07-063200.003345.003170.003345.00106200343387000
2016-07-053350.003350.003235.003305.00125800414441000
2016-07-043220.003340.003185.003245.00121400397933500
2016-07-013125.003250.003100.003220.00131900420176500
2016-06-303100.003225.003070.003125.00162300509009000
2016-06-293000.003180.003000.003030.00203700622618500
2016-06-282751.002925.002732.002900.00158200446795200
2016-06-272798.002971.002752.002832.00298200847159700
2016-06-243310.003350.002510.002677.005071001412684800
2016-06-233210.003275.003130.003210.00155200493591500
2016-06-223390.003440.003250.003250.00164900548028500
2016-06-213475.003515.003360.003440.00161400553323500

   ※ 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