[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 
2017-12-152924.002924.002876.002900.007002023500
2017-12-142897.002900.002870.002876.00480013897000
2017-12-132996.003000.002900.002900.00590017437600
2017-12-123000.003000.002955.002955.0022006545600
2017-12-113000.003000.002977.002996.0029008654900
2017-12-083040.003040.002991.003000.0023006930400
2017-12-073025.003030.002998.002998.00370011146900
2017-12-063050.003055.003020.003020.0018005484000
2017-12-053080.003080.003035.003035.0025007646500
2017-12-043040.003080.003030.003035.0032009730000
2017-12-013055.003080.003050.003050.008002448000
2017-11-303050.003055.003020.003055.0011003342500
2017-11-293050.003060.003035.003050.0016004878000
2017-11-283070.003070.003045.003045.0012003675500
2017-11-273065.003100.003040.003080.00330010116500
2017-11-243140.003140.003065.003065.0013004049000
2017-11-223180.003180.003120.003120.0030009520000
2017-11-213130.003190.003130.003190.006001896000
2017-11-203160.003175.003100.003125.0010003137500
2017-11-173190.003190.003105.003160.009002849500
2017-11-163080.003270.003080.003195.0012003789000
2017-11-153220.003220.003055.003055.0014004414000
2017-11-143095.003200.003095.003150.0021006566000
2017-11-133235.003245.003100.003105.00520016541500
2017-11-103320.003320.003250.003260.0012003927500
2017-11-093330.003330.003250.003320.0021006936500
2017-11-083335.003360.003305.003305.0021006991000
2017-11-073305.003360.003210.003360.0030009874000
2017-11-063450.003455.003300.003300.0027009077500
2017-11-023525.003525.003410.003410.00410014133000
2017-11-013500.003545.003500.003545.0010003518000
2017-10-313480.003495.003480.003495.005001744000
2017-10-303465.003520.003465.003480.005001742500
2017-10-273490.003510.003465.003465.009003144500
2017-10-263555.003555.003420.003460.00340011889500
2017-10-253560.003600.003555.003555.006002143500
2017-10-243670.003670.003500.003575.0027009685500
2017-10-233690.003690.003685.003685.003001106000
2017-10-203715.003750.003690.003690.0010003711500
2017-10-193720.003785.003715.003715.0012004490500
2017-10-183755.003840.003695.003695.00280010544500
2017-10-173715.003715.003700.003700.005001854000
2017-10-163700.003735.003700.003710.008002966000
2017-10-133705.003740.003700.003700.0010003708000
2017-10-123700.003790.003695.003755.0011004097500
2017-10-113760.003760.003695.003695.005001860500
2017-10-103690.003690.003690.003690.00200738000
2017-10-063735.003735.003730.003730.006002239500
2017-10-053735.003795.003735.003735.007002625500
2017-10-043790.003790.003730.003735.004001502500
2017-10-033760.003790.003760.003770.007002639000
2017-10-023835.003835.003745.003750.008003031500
2017-09-293730.003820.003680.003820.0010003753000
2017-09-283700.003755.003660.003660.005001843500
2017-09-273735.003750.003660.003660.0013004799500
2017-09-263600.003740.003600.003735.0012004469000
2017-09-253675.003675.003580.003580.0010003599000
2017-09-223550.003680.003540.003680.009003224000
2017-09-213580.003580.003535.003550.004001421500
2017-09-203600.003600.003530.003530.006002125000
2017-09-193600.003600.003600.003600.00100360000
2017-09-153600.003605.003595.003595.007002518500
2017-09-143580.003660.003580.003585.0014005044500
2017-09-133595.003600.003595.003595.004001438500
2017-09-123560.003635.003560.003635.0011003969000
2017-09-1100
2017-09-083545.003555.003540.003540.005001774000
2017-09-073555.003620.003550.003565.008002854500
2017-09-063605.003685.003525.003625.0018006476500
2017-09-053660.003660.003620.003625.0017006185500
2017-09-043720.003725.003670.003725.0010003699500
2017-09-013780.003780.003740.003740.005001875000
2017-08-313810.003810.003780.003780.005001894000
2017-08-303905.003905.003775.003775.005001909500
2017-08-2900
2017-08-283875.003875.003765.003765.005001901500
2017-08-253845.003845.003840.003840.003001153000
2017-08-2400
2017-08-233830.003875.003820.003875.0012004614000
2017-08-223790.003835.003750.003835.009003415500
2017-08-213710.003785.003710.003740.004001501500
2017-08-183725.003725.003725.003725.00200745000
2017-08-173770.003770.003680.003745.00320011902000
2017-08-163710.003885.003710.003825.0022008357500
2017-08-153745.003745.003685.003725.009003340000
2017-08-143790.003790.003680.003680.0011004091500
2017-08-104005.004005.003845.003845.0012004751000
2017-08-093945.003995.003750.003820.00440016840500
2017-08-083945.003945.003945.003945.00100394500
2017-08-074035.004035.003945.003945.0012004779000
2017-08-043950.003990.003950.003990.004001584000
2017-08-033955.004000.003915.003960.0018007168500
2017-08-023895.003955.003865.003955.0013005065000
2017-08-014015.004015.003860.003905.00370014524500
2017-07-314085.004185.003980.004035.00410016657000
2017-07-284300.004300.004155.004155.0013005492500
2017-07-274410.004410.004340.004340.00200875000
2017-07-264530.004530.004330.004340.00410017965000
2017-07-254695.004695.004455.004530.00300013649000
2017-07-244615.004740.004615.004670.00560026168500
2017-07-214320.004600.004320.004585.00690030924000
2017-07-204400.004400.004250.004310.00240010326000
2017-07-194090.004410.004090.004410.00700030066500
2017-07-184050.004080.004015.004080.0013005263000
2017-07-144025.004060.004025.004060.00200808500
2017-07-134015.004060.004015.004020.008003222000
2017-07-124035.004045.004010.004045.005002018000
2017-07-114000.004015.004000.004015.004001602500
2017-07-104005.004005.004000.004000.0011004402500
2017-07-074010.004015.004005.004010.008003207500
2017-07-064085.004085.004020.004025.0011004434000
2017-07-054005.004090.004005.004090.0017006865000
2017-07-044050.004050.004005.004035.00260010425000
2017-07-034030.004050.004030.004050.004001615000
2017-06-304025.004050.004015.004050.007002823000
2017-06-294020.004050.004015.004020.008003218500
2017-06-284070.004075.004020.004035.008003249500
2017-06-274080.004080.004010.004075.0010004043000
2017-06-264005.004085.004005.004070.0016006509500
2017-06-233990.004020.003990.004020.0011004405000
2017-06-223995.003995.003970.003990.006002392500
2017-06-213995.004000.003995.004000.003001199000
2017-06-204020.004020.003940.003995.0024009543500
2017-06-193985.003985.003985.003985.00200797000
2017-06-163990.004000.003980.003985.0016006382500
2017-06-154045.004065.004010.004045.007002824000
2017-06-144045.004045.004045.004045.003001213500
2017-06-133990.004080.003990.004025.0015006058000
2017-06-123950.003950.003935.003935.00200788500
2017-06-094000.004005.003935.003945.0012004766000
2017-06-084000.004005.003980.003980.0016006391500
2017-06-074015.004060.004010.004010.0011004423000
2017-06-064060.004135.004050.004050.009003658000
2017-06-054050.004115.004050.004060.0013005285500
2017-06-024040.004130.003980.004050.0018007312000
2017-06-013995.004030.003950.003970.0019007560500
2017-05-314005.004175.003995.003995.0022008872000
2017-05-304015.004030.004000.004005.0019007624500
2017-05-294005.004030.004005.004030.004001608000
2017-05-264020.004020.003990.004005.0017006809500
2017-05-254010.004010.003950.004005.00270010768000
2017-05-244005.004145.004000.004015.0011004436500
2017-05-233960.004035.003960.003975.008003186500
2017-05-224005.004020.003955.003955.0015005997000
2017-05-194055.004055.003995.004000.0013005233500
2017-05-183965.004120.003965.004010.0011004444500
2017-05-173900.003900.003890.003895.0010003894000
2017-05-163995.004065.003900.003910.00360014275500
2017-05-153955.004095.003950.003990.00310012418000
2017-05-124250.004345.004130.004135.0023009831000
2017-05-114345.004345.004300.004300.009003884500
2017-05-104355.004360.004275.004345.00290012519500
2017-05-094030.004355.004020.004355.00300012412000
2017-05-084005.004145.004005.004090.00310012647000
2017-05-023930.004000.003930.004000.008003163500
2017-05-014000.004005.004000.004000.005002001000
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

   ※ 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。 

Twitter