[3961 東証マザーズ] シルバーエッグ・テクノロジー 日足 時系列データ

[3961 東証マザーズ] シルバーエッグ・テクノロジー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262643.002650.002563.002630.0045400118359100
2017-05-252673.002690.002640.002643.002640070370600
2017-05-242617.002692.002601.002673.0047100125241900
2017-05-232646.002646.002594.002594.002630069132800
2017-05-222550.002619.002531.002614.002860074097300
2017-05-192495.002508.002480.002507.001630040633000
2017-05-182525.002525.002445.002473.0047700117927600
2017-05-172581.002585.002543.002555.001500038467000
2017-05-162649.002650.002580.002590.003770098725600
2017-05-152595.002646.002536.002635.002940075872500
2017-05-122602.002616.002527.002575.002920075167900
2017-05-112647.002647.002590.002608.002200057632900
2017-05-102617.002647.002610.002620.002960077638900
2017-05-092548.002596.002535.002590.002130054749300
2017-05-082504.002535.002504.002528.001320033276100
2017-05-022494.002514.002470.002498.001030025698700
2017-05-012537.002540.002463.002494.001360033884900
2017-04-282589.002590.002475.002487.002660067285800
2017-04-272522.002585.002505.002547.002930074440900
2017-04-262450.002524.002432.002489.003210079405500
2017-04-252389.002411.002376.002400.002270054350300
2017-04-242448.002448.002383.002389.001640039571100
2017-04-212496.002496.002429.002447.002490061210800
2017-04-202482.002500.002452.002459.002380058911700
2017-04-192487.002563.002465.002488.0051000127702800
2017-04-182526.002588.002500.002521.003770095142800
2017-04-172391.002525.002391.002525.002730067807500
2017-04-142370.002448.002355.002390.002440058375700
2017-04-132300.002477.002298.002420.0058400138112600
2017-04-122497.002550.002350.002394.0077000186103700
2017-04-112628.002639.002593.002597.0048000125520500
2017-04-102701.002730.002696.002696.003230087345500
2017-04-072780.002829.002620.002720.0066200180012600
2017-04-062900.002902.002755.002780.0046900132399000
2017-04-052961.003020.002914.002942.002440071931700
2017-04-043110.003140.002919.002938.0085000254746500
2017-04-033180.003200.003125.003125.001970062063000
2017-03-313140.003200.003115.003135.0033900106965000
2017-03-303175.003260.003105.003120.0038100121469000
2017-03-293135.003200.003115.003175.002630083299000
2017-03-283125.003180.003095.003095.002250070244500
2017-03-273105.003200.003090.003125.0033800106308000
2017-03-243105.003110.003085.003100.002300071156500
2017-03-233075.003110.003065.003100.001620050160500
2017-03-223095.003140.003080.003080.002530078412500
2017-03-213100.003220.003065.003160.003070096379500
2017-03-173140.003180.003055.003090.0037100115427500
2017-03-163100.003230.003080.003140.0039100123198500
2017-03-153230.003270.003090.003105.0081600257744000
2017-03-143295.003335.003150.003225.00113600366615500
2017-03-133600.003610.003325.003335.00211400740205500
2017-03-103320.003580.003320.003520.003331001162968000
2017-03-093320.003360.003275.003280.0034100112760000
2017-03-083260.003420.003260.003320.0067800227451500
2017-03-073345.003350.003260.003270.0072600240367000
2017-03-063285.003350.003235.003350.0067700222454500
2017-03-033110.003275.003110.003220.0084500271186500
2017-03-023095.003115.003040.003110.002080064139500
2017-03-013090.003100.003050.003065.001980060868500
2017-02-283130.003175.003075.003075.0033000103119000
2017-02-273145.003145.003080.003085.002700083868000
2017-02-243075.003145.003075.003090.002980092648500
2017-02-233090.003135.003070.003070.0043100133428000
2017-02-223105.003125.003070.003080.002410074480500
2017-02-213185.003185.003100.003105.002770086490000
2017-02-203115.003180.003100.003140.0032600102230000
2017-02-173110.003170.003090.003110.001690052861000
2017-02-163105.003185.003075.003105.002180068119500
2017-02-153175.003205.003110.003130.002630083197500
2017-02-143310.003330.003135.003170.0064200208330500
2017-02-133200.003225.003155.003220.002080066452000
2017-02-103200.003275.003180.003190.001590050987500
2017-02-093265.003300.003195.003195.0043500141151500
2017-02-083180.003230.003145.003215.001390044295500
2017-02-073195.003325.003120.003120.0060200194224500
2017-02-063055.003190.003055.003185.0032700101954500
2017-02-033080.003145.003015.003015.003210098232500
2017-02-023120.003175.003070.003070.002500077840500
2017-02-013095.003135.003025.003090.0042000129427500
2017-01-313250.003270.003110.003110.0051800164504000
2017-01-303320.003345.003250.003250.0030800101374000
2017-01-273350.003350.003300.003320.002100069819500
2017-01-263400.003400.003305.003315.002180072778000
2017-01-253400.003400.003335.003350.001600053785500
2017-01-243280.003400.003260.003330.0034300114608000
2017-01-233220.003300.003220.003270.001330043383500
2017-01-203365.003365.003200.003200.0045600148678500
2017-01-193440.003470.003360.003365.001920065531000
2017-01-183250.003445.003250.003445.002300076571500
2017-01-173320.003335.003255.003270.002010066198500
2017-01-163360.003450.003270.003315.0042700143259500
2017-01-133350.003415.003315.003330.0030700103173500
2017-01-123400.003520.003380.003420.0050800174397000
2017-01-113670.003680.003470.003500.0096900346814500
2017-01-103570.003635.003465.003630.00172500616704000
2017-01-063430.003600.003405.003495.00228000798911000
2017-01-053300.003405.003290.003360.00106000356618000
2017-01-043130.003350.003115.003275.00108900353650500
2016-12-303055.003110.003020.003090.002150065886500
2016-12-293065.003125.003055.003090.001590048979000
2016-12-283030.003085.003025.003085.001420043360000
2016-12-273040.003070.003010.003020.0034100103631000
2016-12-262994.003040.002931.003010.003160094533400
2016-12-223000.003025.002921.003005.003230096230900
2016-12-213105.003150.003050.003065.003030094085000
2016-12-203170.003190.003100.003105.002210069227000
2016-12-193240.003240.003165.003165.002050065767500
2016-12-163145.003220.003135.003190.002880091216500
2016-12-153190.003200.003100.003125.0049700155963500
2016-12-143380.003390.003205.003205.0074100242130500
2016-12-133280.003410.003255.003340.0067700226819000
2016-12-123250.003320.003230.003255.0040300132081500
2016-12-093345.003400.003200.003250.00100800330544500
2016-12-083500.003550.003325.003415.00243700844148000
2016-12-073210.003445.003145.003445.00248900829988000
2016-12-063240.003240.003110.003180.0044700142467500
2016-12-053070.003175.003060.003155.002470077229000
2016-12-023140.003235.003005.003070.0053200166597000
2016-12-013090.003235.003090.003130.0078600249009000
2016-11-302968.003140.002968.003070.0073000224290100
2016-11-293010.003045.002961.002972.001850055448600
2016-11-282890.003035.002880.003015.002830083461900
2016-11-253050.003100.002912.002935.0044700133484400
2016-11-243120.003180.003030.003045.0042300130781000
2016-11-223175.003175.003040.003100.0075900236247500
2016-11-213290.003360.003165.003200.00196500645100500
2016-11-183050.003230.003025.003190.00252600793633000
2016-11-172939.002940.002852.002904.0088200255714600
2016-11-162782.003080.002730.002989.00265500792720000
2016-11-152800.002900.002778.002781.002640074420100
2016-11-142765.002822.002760.002791.0039800110849300
2016-11-113085.003100.002910.002923.0043600130406800
2016-11-102950.003030.002820.002965.0058500170362600
2016-11-093005.003040.002600.002732.00112900310253800
2016-11-082964.003155.002855.003020.00126700383819400
2016-11-073050.003180.002885.002931.0052300157818300
2016-11-043050.003100.003000.003010.0051300154964500
2016-11-023200.003210.003035.003145.0063300198697500
2016-11-013355.003360.003210.003265.0044800147877500
2016-10-313440.003440.003345.003370.0036500123455000
2016-10-283325.003450.003325.003400.0057200194415000
2016-10-273330.003405.003240.003300.0054200179860000
2016-10-263400.003500.003315.003370.0069000234952500
2016-10-253610.003620.003240.003385.00173100586676000
2016-10-243710.003750.003605.003620.0064800238046500
2016-10-213860.004000.003595.003700.00231000888251000
2016-10-203985.004060.003850.003915.003457001370939000
2016-10-193770.004000.003755.003810.005547002170072500
2016-10-183800.003830.003615.003765.00218900815985000
2016-10-173630.003885.003510.003825.005774002158420000
2016-10-143730.003760.003280.003450.003616001277934000
2016-10-133930.003980.003730.003800.005458002108541500
2016-10-124555.004595.003860.003860.0012980005466716000
2016-10-113930.004560.003905.004560.0016416007121986000
2016-10-073985.003990.003800.003860.002682001044845500
2016-10-064145.004195.003965.004030.008203003350383500
2016-10-054190.004260.003825.004125.00262810010672691000
2016-10-044170.004620.003780.003780.00389730016325991000
2016-10-033885.004160.003735.004040.0024343009714380500
2016-09-304015.004400.003760.003955.00499320020415328500
2016-09-293500.003825.003475.003825.0017360006384723000
2016-09-282622.003125.002622.003125.0014504004152447100
2016-09-2700

   ※ 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