[3936 東証マザーズ] グローバルウェイ 日足 時系列データ

[3936 東証マザーズ] グローバルウェイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-284035.004095.004025.004040.0010004044000
2017-04-274035.004035.004000.004020.0017006828500
2017-04-264045.004055.004015.004025.0015006039000
2017-04-253970.004005.003970.004005.005001995500
2017-04-243990.004055.003980.004030.00260010437500
2017-04-214005.004100.003950.004020.0012004817000
2017-04-203985.004070.003985.004070.006002431000
2017-04-194090.004090.003965.004050.0021008489500
2017-04-183700.004150.003695.004100.00610023630000
2017-04-173750.003775.003635.003705.00560020677000
2017-04-143960.003960.003750.003750.0021008153000
2017-04-134015.004015.003935.003950.0012004783000
2017-04-124080.004080.003915.004040.00350014012000
2017-04-114225.004225.004080.004120.00360014918000
2017-04-104250.004285.004250.004265.009003837000
2017-04-074280.004280.004205.004250.0018007627500
2017-04-064350.004380.004270.004270.0012005182500
2017-04-054510.004515.004210.004335.00790034331000
2017-04-044620.004625.004515.004525.00500022841500
2017-04-034675.004695.004625.004645.0020009301000
2017-03-314700.004745.004700.004745.004001889000
2017-03-304680.004795.004660.004790.0016007562000
2017-03-294680.004690.004660.004690.007003272000
2017-03-284700.004750.004650.004660.0018008422000
2017-03-274640.004800.004640.004730.0011005194000
2017-03-244665.004665.004640.004650.0013006046000
2017-03-234615.004650.004615.004650.0013006015500
2017-03-224620.004660.004615.004615.0021009714000
2017-03-214715.004715.004640.004690.0020009339500
2017-03-174750.004750.004715.004715.0012005671000
2017-03-164825.004825.004720.004750.0013006172500
2017-03-154700.004900.004700.004760.00390018789000
2017-03-144760.004795.004705.004725.00380017987000
2017-03-134840.004895.004720.004755.00280013425000
2017-03-104980.004980.004825.004840.00340016575500
2017-03-095020.005070.004910.004910.00440021838000
2017-03-084940.005110.004940.005020.00460023046000
2017-03-074950.005430.004910.004990.0023700123301500
2017-03-064895.004920.004835.004920.0012005861000
2017-03-034830.004925.004830.004875.00240011733000
2017-03-024800.004890.004780.004800.00360017375000
2017-03-014770.004830.004770.004785.0017008128500
2017-02-284795.004795.004715.004755.0014006654500
2017-02-274740.004790.004700.004725.00280013238500
2017-02-244780.004850.004720.004730.00360017257000
2017-02-234785.004800.004755.004800.0020009555000
2017-02-224840.004840.004745.004800.00230010986000
2017-02-214790.004850.004730.004760.00250011974500
2017-02-204710.004790.004710.004755.00220010438500
2017-02-174635.004815.004635.004755.00510024194000
2017-02-164730.004760.004595.004635.001330061702500
2017-02-154795.004795.004715.004715.00450021350500
2017-02-144705.004775.004620.004755.00910042699500
2017-02-134760.004850.004625.004710.0025100119131000
2017-02-105430.005470.005230.005400.00530028525000
2017-02-095350.005500.005280.005460.00300016197000
2017-02-085380.005420.005190.005250.00540028682000
2017-02-075400.005450.005350.005380.00520028097000
2017-02-065050.005320.005020.005300.00760039547000
2017-02-035040.005050.004990.005020.0013006521500
2017-02-024990.005100.004980.004980.00600030101000
2017-02-015050.005050.004995.005020.008004012500
2017-01-314990.005050.004990.005040.0017008539000
2017-01-305080.005100.004990.004990.00510025618000
2017-01-275120.005220.005050.005060.00450023047000
2017-01-265200.005220.005110.005110.00450023165000
2017-01-255250.005310.005200.005200.00460024139000
2017-01-245350.005350.005200.005210.00410021534000
2017-01-235590.005590.005350.005350.00200010800000
2017-01-205400.005500.005320.005500.0013007006000
2017-01-195500.005500.005360.005400.00220011887000
2017-01-185440.005470.005270.005400.00410021949000
2017-01-175680.005840.005460.005460.00450025129000
2017-01-166110.006110.005600.005670.001420082669000
2017-01-135930.006060.005800.006030.001250074210000
2017-01-125690.006120.005690.006120.0019600115965000
2017-01-115600.005650.005530.005630.00910050952000
2017-01-105250.005420.005180.005420.00700037224000
2017-01-065160.005270.005080.005150.00470024255000
2017-01-054945.005250.004945.005140.00660033873000
2017-01-045000.005080.004850.005030.00430021390500
2016-12-304980.005010.004940.005000.00450022408000
2016-12-295140.005140.004955.005030.00520026012000
2016-12-284960.005070.004950.005040.00410020543000
2016-12-275040.005040.004910.004940.00710035177500
2016-12-264880.004990.004825.004895.00500024467000
2016-12-225110.005110.004820.004890.00710034863500
2016-12-215100.005430.005050.005110.001550081484000
2016-12-204715.005400.004700.005100.0021000106223500
2016-12-194760.004760.004710.004715.00450021278500
2016-12-164785.004820.004730.004740.00500023836000
2016-12-154965.004970.004805.004815.00310015024500
2016-12-144840.004910.004830.004840.00520025253500
2016-12-134870.004920.004760.004910.001200057884000
2016-12-124930.004930.004820.004910.00450021940500
2016-12-094920.004925.004780.004900.00690033642500
2016-12-085290.005290.005000.005020.001260064169000
2016-12-075230.005380.005230.005300.00680036058000
2016-12-065220.005360.005160.005230.00660034611000
2016-12-055350.005350.005120.005180.00380019900000
2016-12-025490.005490.005370.005400.00200010829000
2016-12-015470.005610.005400.005410.001160063761000
2016-11-305390.005490.005290.005370.00640034431000
2016-11-295210.005300.005190.005290.00230012070000
2016-11-285260.005270.005150.005220.0019009900000
2016-11-255410.005500.005260.005300.00290015683000
2016-11-245530.005540.005400.005450.00380020742000
2016-11-225500.005600.005460.005490.00510028192000
2016-11-215330.005720.005330.005670.001030056508000
2016-11-185280.005300.005200.005280.00440023119000
2016-11-175240.005260.005180.005200.00340017739000
2016-11-165190.005280.005140.005240.00470024489000
2016-11-155190.005190.005050.005120.00790040470000
2016-11-145290.005430.005290.005290.0032100170236000
2016-11-116620.006770.006200.006290.00560036444000
2016-11-106320.006670.006300.006570.00790050840000
2016-11-096650.006700.005900.006090.001320082785000
2016-11-086770.006850.006600.006680.00710047854000
2016-11-076990.006990.006740.006770.00650044395000
2016-11-047010.007050.006870.006890.00480033399000
2016-11-027100.007190.007030.007030.00980069697000
2016-11-017060.007180.007050.007100.00480034107000
2016-10-317130.007140.007060.007060.00350024860000
2016-10-287260.007370.007100.007170.00870062886000
2016-10-277120.007240.007080.007200.00770055253000
2016-10-267260.007360.007100.007110.00920066180000
2016-10-257610.007760.007200.007240.001110082280000
2016-10-247150.007780.007150.007580.0023100174349000
2016-10-217080.007280.007050.007060.00330023477000
2016-10-207260.007340.007030.007060.00560040182000
2016-10-196930.007220.006930.007220.001070075733000
2016-10-187000.007060.006910.006950.00640044729000
2016-10-177040.007060.006950.007050.00280019637000
2016-10-147000.007010.006920.006990.00630043916000
2016-10-137030.007110.006990.007030.00590041598000
2016-10-127170.007190.007000.007030.00570040217000
2016-10-117350.007500.007160.007170.00650047387000
2016-10-077580.007600.007360.007470.00320024009000
2016-10-067750.007840.007310.007580.001020077198000
2016-10-057080.007580.007080.007450.001180086894000
2016-10-047090.007120.007010.007080.00360025429000
2016-10-037020.007160.006990.006990.00420029582000
2016-09-306950.007040.006920.007000.00280019538000
2016-09-296920.007050.006920.006950.00330023044000
2016-09-286910.007010.006890.006910.00240016668000
2016-09-276970.007030.006880.006950.00200013907000
2016-09-267110.007250.007020.007020.00250017869000
2016-09-236880.007030.006870.007030.00580040401000
2016-09-216890.006960.006860.006860.00550037967000
2016-09-206880.007010.006880.006960.00430029774000
2016-09-167150.007160.006980.006980.00580040842000
2016-09-157050.007130.007000.007130.00330023282000
2016-09-147310.007310.007040.007040.00280019960000
2016-09-137500.007540.007220.007310.00830061358000
2016-09-127430.007440.007270.007360.00520038272000
2016-09-097490.007570.007330.007430.00720053577000
2016-09-087260.007830.007260.007300.001250094345000
2016-09-077130.007240.007020.007180.00350025006000
2016-09-067120.007120.007000.007030.00240016877000
2016-09-057000.007030.006910.007000.00340023714000
2016-09-026900.007380.006870.007000.00790056268000
2016-09-017210.007210.006800.006970.00650045353000
2016-08-317240.007410.007120.007200.00530038235000
2016-08-307100.007800.007100.007370.0018500138462000
2016-08-296830.007010.006830.006910.00200013824000
2016-08-267110.007110.006870.006930.001060074085000
2016-08-257280.007280.007140.007140.00370026667000
2016-08-247500.007530.007230.007230.00600044110000
2016-08-237430.007690.007360.007520.00780058742000
2016-08-227430.007440.007200.007360.00480035165000
2016-08-197510.007750.007500.007500.00360027285000
2016-08-187680.007690.007510.007510.00410031044000
2016-08-177980.008000.007640.007680.00940073415000
2016-08-167550.008320.007360.007860.0036300285465000
2016-08-158080.008170.007350.007700.0034500267771000
2016-08-128270.008420.007990.008250.0078600645453000
2016-08-1010430.0011300.0010300.0010970.0013300143901000
2016-08-0910310.0010680.0010220.0010400.00380039813000
2016-08-0810490.0010690.0010150.0010300.00500051897000
2016-08-0511160.0011360.0010290.0010490.0011700126391000
2016-08-0410870.0011600.0010650.0011300.0014100156849000
2016-08-0311170.0011360.0010560.0010860.009300102451000
2016-08-0210330.0011680.0010190.0011470.0015300170256000
2016-08-019910.0010410.009800.0010100.00710071830000
2016-07-2910190.0010400.009610.0010050.0012200121393000
2016-07-2811330.0011430.0010330.0010490.0019200208661000
2016-07-279650.0011230.009460.0011230.0033200353485000
2016-07-2610300.0010300.009700.009730.00520051326000
2016-07-259900.0010200.009900.0010120.00510050949000
2016-07-2210030.0010120.009880.009920.00890088715000
2016-07-2110350.0010360.0010000.0010180.00810082016000
2016-07-2010500.0010590.0010280.0010280.00420043800000
2016-07-1911000.0011000.0010050.0010550.0014600152026000
2016-07-1511370.0011370.0010940.0010960.009100101087000
2016-07-1411110.0011690.0011030.0011450.00870098449000
2016-07-1311900.0011910.0011260.0011340.00640073635000
2016-07-1211710.0011970.0011590.0011700.00770090531000
2016-07-1111740.0011870.0011310.0011650.00750086797000
2016-07-0811760.0011820.0011200.0011600.009300106733000
2016-07-0712010.0012230.0011270.0012000.0010000117959000
2016-07-0612340.0012390.0011830.0012100.0010700129356000
2016-07-0512810.0013200.0012620.0012710.0010500134470000
2016-07-0412370.0013450.0012250.0012790.0026500340650000
2016-07-0112830.0013310.0012430.0012590.0039400507870000
2016-06-3013330.0013990.0012100.0012200.0041800540780000
2016-06-2912000.0013860.0011400.0013280.00794001008821000
2016-06-2810100.0010920.009940.0010860.0016800175467000
2016-06-2711100.0011330.0010090.0010490.0037900405051000
2016-06-2413500.0013510.0010090.0011100.0048700560271000
2016-06-2312450.0013450.0012450.0013090.0025400327839000
2016-06-2213320.0013660.0012410.0012500.0021700279439000
2016-06-2112980.0014790.0012760.0013550.0057200787284000
2016-06-2012900.0013050.0012210.0012810.0033400422127000
2016-06-1714690.0014950.0012520.0013050.0029500406704000
2016-06-1615650.0015690.0013350.0014170.0040700581532000
2016-06-1516000.0017170.0015490.0015550.0053500873924000
2016-06-1418030.0018330.0015300.0016480.001078001794828000
2016-06-1317950.0020220.0016720.0018680.002989005573494000
2016-06-1014900.0017550.0014580.0017550.00763001233527000
2016-06-0914300.0014630.0014020.0014550.0014400207127000
2016-06-0814600.0014880.0014050.0014290.0022300322266000
2016-06-0714000.0014700.0013610.0014500.0026400376037000
2016-06-0613660.0014240.0013270.0013860.0018700256517000
2016-06-0312510.0013960.0012430.0013960.0026200350920000
2016-06-0212500.0012900.0012100.0012500.0013500168435000
2016-06-0112370.0012800.0012160.0012460.0012400154285000
2016-05-3112740.0012830.0012280.0012500.00800099600000
2016-05-3012280.0013000.0012280.0012550.009500120357000
2016-05-2712210.0012950.0012070.0012260.008700109311000
2016-05-2612500.0012750.0011570.0012400.0011400140349000
2016-05-2513330.0013650.0012530.0012750.0017200222998000
2016-05-2413700.0013800.0012800.0013220.0012500165160000
2016-05-2314450.0014450.0013750.0013950.0015400216811000
2016-05-2013450.0014450.0012700.0014140.0031400433657000
2016-05-1912220.0013230.0012060.0013150.0023700295924000
2016-05-1813260.0013720.0011100.0011920.0031300390269000
2016-05-1712890.0013890.0012850.0012960.0030000398476000
2016-05-1615100.0015400.0013000.0013490.0050800735523000
2016-05-1314990.0015190.0014400.0014500.0028300416433000
2016-05-1215760.0015930.0014980.0015290.0041700639798000
2016-05-1117620.0017960.0016160.0016160.00910001542235000
2016-05-1015740.0017580.0015530.0016130.001238002073197000
2016-05-0914960.0015990.0013840.0015950.0037500551188000
2016-05-0615990.0015990.0015030.0015290.0024700378225000
2016-05-0215320.0016560.0015210.0015650.00740001172448000
2016-04-2818000.0018000.0015560.0016100.001292002136495000
2016-04-2720000.0020390.0018130.0018550.002432004662643000
2016-04-2616740.0020190.0016500.0019000.0095120017579072000
2016-04-2513800.0016340.0013130.0016340.002608003994886000
2016-04-2212800.0013740.0012310.0013340.001139001490557000

   ※ 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