[3937 東証マザーズ] AWSホールディングス 日足 時系列データ

[3937 東証マザーズ] AWSホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-083100.003255.003050.003065.002280071384000
2016-12-073110.003130.003060.003075.00820025248500
2016-12-063100.003150.003090.003100.00730022733500
2016-12-053055.003100.003050.003090.00490015079000
2016-12-023135.003140.003040.003090.001590049075000
2016-12-013180.003215.003110.003135.0034600108896000
2016-11-303065.003745.003060.003285.00199800696428500
2016-11-293100.003145.003080.003100.00550017088000
2016-11-283060.003145.003060.003120.00510015875500
2016-11-253115.003130.003040.003060.001030031699000
2016-11-243220.003220.003115.003115.00690021708500
2016-11-223170.003200.003125.003150.00670021111000
2016-11-213195.003235.003160.003175.00920029389500
2016-11-183150.003290.003145.003190.001140036576500
2016-11-173150.003190.003130.003150.00890028124000
2016-11-163155.003195.003115.003180.00990031252500
2016-11-153105.003300.003085.003205.001930061698500
2016-11-143055.003280.003050.003150.00990031169000
2016-11-113350.003470.002998.003125.0052800173650500
2016-11-103150.003250.003050.003210.002580081896000
2016-11-093165.003200.002700.002938.002860085035500
2016-11-083310.003350.003165.003165.00840027350500
2016-11-073190.003340.003150.003270.001340043611500
2016-11-043085.003180.003070.003160.00740023060000
2016-11-023305.003355.003060.003135.002260072215500
2016-11-013455.003480.003350.003400.0030000102725500
2016-10-313250.003425.003200.003375.002270075824500
2016-10-283245.003245.003150.003220.00980031230000
2016-10-273265.003270.003110.003200.001040033437000
2016-10-263115.003300.003055.003270.001890060150000
2016-10-253120.003120.003000.003045.00840025593500
2016-10-243220.003220.003085.003090.00860027005000
2016-10-213340.003340.003220.003235.00890029184000
2016-10-203310.003340.003270.003275.001490049225500
2016-10-193215.003280.003185.003260.001160037471500
2016-10-183100.003185.003050.003160.001030032422500
2016-10-173015.003125.003010.003090.00860026331500
2016-10-143110.003145.003000.003025.001300039829000
2016-10-133200.003205.003105.003110.00790024707500
2016-10-123245.003275.003140.003165.001270040679000
2016-10-113375.003430.003305.003320.00780026117500
2016-10-073345.003445.003345.003365.001420048066500
2016-10-063525.003525.003315.003345.001660056428000
2016-10-053345.003620.003345.003420.0064300223734500
2016-10-043060.003350.003035.003300.0035300112340500
2016-10-033140.003210.003055.003085.001840057889500
2016-09-303210.003210.003035.003070.002540078413500
2016-09-293225.003245.003100.003140.002660084284000
2016-09-283400.003510.003180.003285.002380078912500
2016-09-276800.006930.006700.006770.001070072690000
2016-09-266930.007260.006900.007110.00930066202000
2016-09-236710.007130.006450.006830.001350091472000
2016-09-216810.006810.006510.006650.0021300141181000
2016-09-207520.007520.007000.007060.001230087705000
2016-09-167620.007740.007380.007480.00740055586000
2016-09-157500.007680.007420.007530.00560042221000
2016-09-147820.007940.007350.007410.0017300133420000
2016-09-137910.008080.007790.007920.00970076949000
2016-09-127730.007980.007710.007760.00930072617000
2016-09-098120.008120.007810.007980.0015300121756000
2016-09-087700.008080.007580.008080.0020800163045000
2016-09-077630.007910.007530.007770.0021800167580000
2016-09-068080.008290.007800.007880.0031500252200000
2016-09-058550.008590.008150.008200.0040600339740000
2016-09-028080.008570.007810.008350.00112000913005000
2016-09-018600.009180.008060.008230.002893002533859000
2016-08-317250.008450.007130.007950.002104001681004000
2016-08-307460.007540.007030.007100.0068300498496000
2016-08-296990.007390.006920.007390.0096300700803000
2016-08-266870.006900.006260.006390.0021900143067000
2016-08-256770.007010.006710.006760.001330091553000
2016-08-246700.006850.006670.006670.001120075357000
2016-08-237250.007270.006780.006880.0061500431239000
2016-08-226460.007290.006220.007290.00105600734072000
2016-08-196320.006520.006090.006310.00117800752109000
2016-08-186030.006030.005450.005520.0026800154084000
2016-08-176400.006560.006080.006200.0051800322508000
2016-08-166580.007080.006500.006530.00122100847045000
2016-08-155780.006080.005510.006080.0033900199485000
2016-08-125370.005370.005080.005080.00850043635000
2016-08-105090.005380.005090.005270.00630032978000
2016-08-095210.005210.005020.005020.00210010712000
2016-08-085160.005200.005070.005110.00420021532000
2016-08-055520.005530.005250.005250.00740039591000
2016-08-045570.005690.005410.005430.00680037666000
2016-08-035580.005960.005500.005540.001610091885000
2016-08-025600.005730.005550.005550.00910051079000
2016-08-015370.005830.005230.005700.0018300102520000
2016-07-295520.005530.004950.005390.001750090952000
2016-07-285500.006260.005310.005420.00143100839563000
2016-07-274900.005450.004805.005450.0028800145088500
2016-07-265070.005070.004900.004920.00640031838000
2016-07-255030.005420.004985.004995.001620083628000
2016-07-225270.005390.005040.005200.0019500101401000
2016-07-215620.005680.005240.005570.0019800108449000
2016-07-205480.005940.005410.005680.0022600128268000
2016-07-196320.006320.005470.005580.0034600198519000
2016-07-157250.007400.006030.006170.0036400240407000
2016-07-147500.007750.007100.007280.0027400201052000
2016-07-137720.007730.007320.007500.0020600154283000
2016-07-127870.008090.007710.007780.0016100127219000
2016-07-118410.008440.007890.007920.0023000186287000
2016-07-087700.008270.007510.008190.0032800260142000
2016-07-078480.008490.007610.007720.0032300263132000
2016-07-067910.008430.007910.008180.0044500358976000
2016-07-059200.009250.008270.008360.0095200840550000
2016-07-048200.009850.008000.009300.005296004872511000
2016-07-017840.008450.007600.008350.002024001645347000
2016-06-308240.008700.007620.007750.001714001407765000
2016-06-298550.008800.007950.008270.001843001537089000
2016-06-289520.009670.008400.008400.003805003301541000
2016-06-2711200.0012070.009730.009900.007394007916367000
2016-06-2410210.0010600.009240.0010600.003661003755924000
2016-06-237410.009100.007380.009100.005825004852569000
2016-06-228350.009290.007120.007600.003655002981319000
2016-06-2100

   ※ 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