[3929 東証マザーズ] ソーシャルワイヤー 日足 時系列データ

[3929 東証マザーズ] ソーシャルワイヤー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201505.001530.001454.001454.005110075710800
2017-10-191577.001594.001509.001509.003520054742400
2017-10-181532.001579.001515.001559.003430053153700
2017-10-171501.001569.001501.001532.003900059695900
2017-10-161543.001582.001506.001506.005290081577000
2017-10-131520.001564.001513.001513.004600070353500
2017-10-121650.001650.001523.001538.0074300117548300
2017-10-111682.001691.001578.001624.00101800165832400
2017-10-101624.001710.001615.001708.00111800186182300
2017-10-061587.001651.001585.001617.0077200124641400
2017-10-051568.001689.001563.001615.00129100209962700
2017-10-041543.001580.001500.001568.00100900155864300
2017-10-031401.001638.001375.001522.00118500178768600
2017-10-021395.001420.001368.001396.002240031258100
2017-09-291393.001409.001332.001388.003650049999600
2017-09-281410.001427.001395.001400.002020028520100
2017-09-271326.001433.001322.001413.004340059736800
2017-09-262814.002814.002712.002721.001700046598500
2017-09-252775.002889.002774.002799.002060058172900
2017-09-222930.002930.002705.002825.0040200112142000
2017-09-212995.002997.002782.002850.003270094934100
2017-09-202763.003000.002691.002949.0043700124891300
2017-09-192919.003060.002760.002764.0073800216306100
2017-09-152750.002835.002750.002798.0043500121439600
2017-09-142771.002799.002553.002794.0078000210637000
2017-09-132325.002805.002325.002690.00163200427868500
2017-09-122351.002365.002262.002305.0070200162790000
2017-09-112104.002158.002101.002151.001130024172000
2017-09-082055.002099.002032.002066.00910018751200
2017-09-072173.002173.002044.002068.002280048087300
2017-09-062000.002147.001940.002121.003240066037100
2017-09-052143.002185.002020.002067.0059200122762800
2017-09-042200.002235.002020.002172.004170088413000
2017-09-012257.002295.002212.002235.003040068157000
2017-08-312230.002340.002220.002229.0068100154201100
2017-08-302082.002198.002082.002185.0050200108167200
2017-08-292047.002075.002020.002065.002500051182500
2017-08-282034.002116.001982.002087.0060800125951500
2017-08-252033.002033.001980.002020.001190023861500
2017-08-241975.002034.001974.002030.003500070495000
2017-08-231912.002028.001912.001953.004150082482800
2017-08-221877.001923.001873.001889.001990037685300
2017-08-211990.001999.001903.001917.001740033940000
2017-08-181987.002016.001973.002014.001300025973400
2017-08-172037.002037.002002.002037.002110042703500
2017-08-161979.002044.001950.002044.0052100104204000
2017-08-151920.001980.001916.001946.002520048903500
2017-08-141811.001920.001770.001891.003210058955600
2017-08-101901.001931.001836.001851.001760032991400
2017-08-091954.001954.001850.001927.0056000106283600
2017-08-082015.002045.001952.001954.004030080475500
2017-08-071906.001988.001906.001975.0065900129352000
2017-08-041841.001884.001835.001870.002250041848000
2017-08-031919.001939.001816.001866.0089100167150200
2017-08-022060.002088.001901.001959.00160700319436700
2017-08-011900.002069.001820.001900.007004001370967200
2017-07-311666.001671.001613.001669.0080500132381300
2017-07-281788.001850.001693.001711.00453700797849800
2017-07-271582.001988.001570.001988.00113200221473600
2017-07-261601.001602.001581.001588.0061009699000
2017-07-251620.001630.001602.001603.00940015180500
2017-07-241580.001615.001580.001615.003080049202900
2017-07-211565.001579.001563.001578.0057008964400
2017-07-201582.001582.001563.001566.001020016058000
2017-07-191558.001577.001552.001562.00850013273200
2017-07-181598.001599.001565.001565.001130017891900
2017-07-141549.001567.001549.001552.00900014004500
2017-07-131545.001549.001537.001549.0049007565900
2017-07-121557.001558.001535.001540.00890013764100
2017-07-111531.001545.001530.001543.0062009528800
2017-07-101522.001532.001520.001529.00830012655100
2017-07-071524.001528.001516.001528.0048007305900
2017-07-061541.001541.001525.001526.0052007962500
2017-07-051531.001548.001531.001540.0062009519100
2017-07-041543.001543.001516.001534.001300019836600
2017-07-031514.001540.001514.001540.0054008220600
2017-06-301522.001538.001493.001513.003510052937100
2017-06-291567.001598.001538.001538.002470038544300
2017-06-281600.001600.001562.001570.001270020047100
2017-06-271603.001610.001597.001608.0044007052000
2017-06-261620.001620.001600.001600.00830013328500
2017-06-231630.001659.001604.001604.001040016907700
2017-06-221645.001648.001627.001640.00660010811900
2017-06-211655.001680.001628.001661.00620010239500
2017-06-201650.001692.001625.001649.001130018632900
2017-06-191591.001641.001591.001621.00760012261600
2017-06-161618.001627.001588.001592.002560041135000
2017-06-151700.001700.001620.001647.001290021227400
2017-06-141715.001715.001664.001701.00930015784800
2017-06-131705.001710.001697.001701.001120019060400
2017-06-121710.001720.001706.001716.00630010773400
2017-06-091710.001729.001708.001709.00950016266500
2017-06-081721.001735.001707.001707.001380023754700
2017-06-071699.001722.001665.001718.001570026567800
2017-06-061732.001739.001691.001709.001950033523100
2017-06-051684.001719.001684.001719.001790030472900
2017-06-021695.001710.001688.001688.001520025792200
2017-06-011668.001700.001658.001690.001050017611200
2017-05-311721.001724.001661.001668.001750029662000
2017-05-301715.001723.001681.001699.001290021958400
2017-05-291735.001735.001705.001729.001270021820600
2017-05-261714.001730.001681.001722.001880031992200
2017-05-251696.001759.001679.001730.004720081241400
2017-05-241668.001680.001656.001678.002910048645300
2017-05-231635.001670.001630.001646.001870030859100
2017-05-221619.001620.001609.001620.0057009210300
2017-05-191610.001616.001600.001603.00810012993000
2017-05-181627.001627.001607.001615.00790012743700
2017-05-171605.001647.001600.001627.001190019252400
2017-05-161567.001592.001551.001580.001030016170000
2017-05-151590.001595.001566.001579.001050016642800
2017-05-121612.001620.001583.001591.001320021125200
2017-05-111630.001656.001600.001632.001420023097300
2017-05-101665.001665.001630.001635.001470024196800
2017-05-091655.001658.001637.001655.001190019617700
2017-05-081695.001695.001625.001645.002740045438600
2017-05-021582.001609.001582.001583.001850029480200
2017-05-011553.001581.001530.001581.002510038894800
2017-04-281540.001555.001515.001550.001370021124000
2017-04-271550.001550.001521.001541.001270019559300
2017-04-261527.001540.001501.001510.001350020452900
2017-04-251491.001510.001481.001507.00910013622500
2017-04-241511.001522.001478.001482.001090016261500
2017-04-211509.001530.001468.001509.001220018216600
2017-04-201520.001530.001486.001500.001470022151500
2017-04-191512.001532.001500.001516.001540023367800
2017-04-181472.001545.001472.001512.001560023464600
2017-04-171390.001473.001390.001473.001000014379400
2017-04-141430.001438.001389.001391.002140030073500
2017-04-131351.001424.001351.001410.001350018679900
2017-04-121446.001450.001385.001399.002600036481200
2017-04-111459.001479.001450.001459.001510022032400
2017-04-101464.001510.001451.001476.001790026484800
2017-04-071450.001477.001379.001465.002930042133500
2017-04-061502.001515.001385.001430.005470078313700
2017-04-051550.001564.001528.001533.002150033153300
2017-04-041670.001670.001498.001535.0076300118629600
2017-04-031708.001731.001671.001671.002710046084600
2017-03-311800.001867.001727.001730.0078100141935600
2017-03-301735.001790.001725.001789.004410077817700
2017-03-291714.001736.001691.001725.002360040521200
2017-03-281681.001719.001670.001670.001330022487700
2017-03-271730.001730.001680.001689.002600044235400
2017-03-241724.001756.001685.001685.002550043652700
2017-03-231780.001780.001700.001736.002550044491800
2017-03-221700.001767.001656.001730.003070052794100
2017-03-211745.001750.001701.001721.002270039305800
2017-03-171749.001766.001682.001745.001600027580000
2017-03-161632.001745.001620.001739.002590043776000
2017-03-151770.001770.001601.001630.005230086850800
2017-03-141736.001770.001661.001734.003900066855000
2017-03-131820.001893.001750.001780.0074100136456300
2017-03-101814.001825.001755.001770.005340095553100
2017-03-091720.001800.001700.001795.0061700108121200
2017-03-081724.001765.001700.001725.003980068742400
2017-03-071766.001790.001694.001695.0063400110300500
2017-03-061644.001700.001612.001695.0075600126284700
2017-03-031551.001565.001535.001555.00960014911200
2017-03-021555.001571.001550.001552.00990015429800
2017-03-011541.001552.001508.001541.00850013042100
2017-02-281529.001563.001515.001535.002160033084300
2017-02-271561.001575.001525.001525.0072400112532200
2017-02-241614.001649.001556.001561.003780060621000
2017-02-231585.001605.001577.001600.001730027504900
2017-02-221566.001585.001496.001555.002240034618500
2017-02-211601.001605.001541.001565.001890029759200
2017-02-201570.001630.001526.001601.004370068905400
2017-02-171499.001546.001482.001546.003270049470900
2017-02-161455.001480.001431.001469.001490021699200
2017-02-151448.001455.001420.001452.002610037631400
2017-02-141390.001450.001376.001397.002800039556100
2017-02-131334.001361.001324.001360.001570021127300
2017-02-101321.001321.001295.001310.00810010573400
2017-02-091340.001349.001291.001321.001250016508700
2017-02-081379.001379.001339.001340.0052007060200
2017-02-071345.001345.001330.001336.0063008437500
2017-02-061316.001344.001312.001339.00980012999900
2017-02-031350.001350.001301.001314.001300017088400
2017-02-021325.001435.001325.001350.001980026744000
2017-02-011325.001368.001295.001325.0095700126887400
2017-01-311423.001470.001400.001445.001810025932300
2017-01-301450.001461.001441.001451.001030014942900
2017-01-271480.001492.001460.001460.001400020682200
2017-01-261381.001486.001381.001479.002880041505700
2017-01-251350.001391.001343.001390.003140042973000
2017-01-241282.001347.001282.001347.001600021067800
2017-01-231287.001301.001270.001292.00790010135100
2017-01-201301.001308.001286.001286.0029003756600
2017-01-191304.001318.001301.001310.0019002488600
2017-01-181308.001309.001280.001304.0032004153400
2017-01-171300.001312.001285.001302.0077009989200
2017-01-161316.001319.001307.001310.0061008012400
2017-01-131323.001323.001300.001302.0057007443100
2017-01-121350.001355.001298.001302.001140014984600
2017-01-111350.001365.001350.001350.001140015406900
2017-01-101306.001341.001276.001341.002350030847200
2017-01-061282.001285.001270.001276.0047005999000
2017-01-051270.001281.001260.001280.001540019540800
2017-01-041241.001263.001241.001260.001250015658200
2016-12-301223.001242.001223.001242.0046005670000
2016-12-291223.001237.001222.001224.0063007707800
2016-12-281240.001240.001221.001226.0058007140500
2016-12-271215.001244.001215.001237.00970011896200
2016-12-261235.001235.001200.001215.001300015704100
2016-12-221230.001238.001230.001230.00890010984100
2016-12-211254.001254.001232.001236.001030012818900
2016-12-201249.001253.001240.001240.0063007850900
2016-12-191244.001252.001242.001246.0033004111400
2016-12-161264.001309.001237.001242.001600020151100
2016-12-151262.001262.001250.001250.0073009191600
2016-12-141253.001274.001250.001260.002280028650200
2016-12-131220.001298.001220.001292.002910036723000
2016-12-121235.001240.001223.001223.0054006655500
2016-12-091232.001234.001220.001234.0035004296100
2016-12-081211.001244.001208.001228.001000012234500
2016-12-071220.001220.001207.001208.0035004240000
2016-12-061216.001220.001195.001209.002130025825400
2016-12-051201.001205.001195.001195.0025003001300
2016-12-021220.001220.001205.001205.0031003757300
2016-12-011233.001247.001221.001221.0055006770500
2016-11-301247.001247.001230.001235.0045005557400
2016-11-291258.001258.001228.001249.0059007297700
2016-11-281252.001252.001225.001240.0042005192700
2016-11-251279.001280.001237.001255.0045005654800
2016-11-241260.001260.001234.001249.0017002128300
2016-11-221243.001260.001230.001240.00800995200
2016-11-211289.001289.001247.001247.0029003674100
2016-11-181259.001287.001259.001275.0037004693200
2016-11-171255.001258.001227.001258.00980012195000
2016-11-161197.001215.001181.001215.0059007088100
2016-11-151202.001202.001174.001179.0010001193800
2016-11-141194.001204.001176.001185.0075008909500
2016-11-111160.001181.001160.001163.0044005133300
2016-11-101177.001177.001141.001166.0084009729900
2016-11-091179.001197.001080.001117.001930021780600
2016-11-081191.001200.001155.001184.0073008574000
2016-11-071211.001219.001188.001191.0077009246900
2016-11-041217.001218.001200.001205.001250015123600
2016-11-021250.001250.001230.001234.001270015732700
2016-11-011270.001329.001215.001264.003560044481500
2016-10-311336.001347.001325.001337.00890011869600
2016-10-281330.001338.001329.001329.0052006936600
2016-10-271313.001345.001312.001325.0059007833400
2016-10-261336.001340.001310.001318.0071009423300
2016-10-251383.001385.001315.001335.002350031742100
2016-10-241320.001379.001320.001379.002550034505000
2016-10-211350.001370.001295.001314.002120028423100
2016-10-201300.001350.001254.001342.003540046733600
2016-10-191257.001285.001232.001283.0060007578200
2016-10-181259.001268.001227.001250.00870010830200

   ※ 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