[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 
2017-11-202069.002132.002069.002108.00850017780900
2017-11-172062.002075.002043.002069.001070022019600
2017-11-162029.002065.002020.002029.00890018137900
2017-11-152017.002085.002003.002020.001670033769300
2017-11-142167.002167.002017.002018.003270068344000
2017-11-132250.002250.002152.002153.003170069170000
2017-11-102247.002326.002230.002318.001950044789700
2017-11-092275.002325.002207.002230.003150071528300
2017-11-082225.002241.002220.002236.0043009588500
2017-11-072248.002248.002205.002224.001000022285600
2017-11-062259.002261.002230.002239.00900020263300
2017-11-022231.002253.002223.002226.00970021695400
2017-11-012269.002269.002230.002263.001140025633300
2017-10-312256.002278.002224.002252.001320029728900
2017-10-302190.002270.002188.002256.001630036209900
2017-10-272180.002196.002179.002186.00730015962000
2017-10-262181.002181.002172.002179.0041008919700
2017-10-252188.002200.002174.002184.00900019684500
2017-10-242166.002188.002160.002188.00620013474000
2017-10-232181.002182.002163.002166.00570012399500
2017-10-202170.002175.002155.002160.001030022285200
2017-10-192170.002184.002166.002167.00740016077500
2017-10-182167.002188.002164.002170.00790017175700
2017-10-172177.002178.002159.002177.0046009982700
2017-10-162155.002197.002153.002157.00810017504800
2017-10-132159.002170.002151.002155.00860018558000
2017-10-122160.002179.002151.002159.00830017919500
2017-10-112179.002180.002154.002162.00580012560400
2017-10-102197.002197.002150.002174.00960020842500
2017-10-062213.002219.002181.002181.001290028302300
2017-10-052225.002248.002201.002212.001130025085900
2017-10-042235.002260.002215.002224.001970044014700
2017-10-032214.002239.002214.002233.00880019619900
2017-10-022191.002248.002191.002203.00830018326700
2017-09-292196.002208.002184.002192.00820017994700
2017-09-282244.002271.002220.002220.001430032109600
2017-09-272218.002230.002206.002226.00880019534200
2017-09-262237.002237.002201.002202.00490010849100
2017-09-252156.002222.002156.002200.001370030044300
2017-09-222213.002213.002151.002159.001220026475100
2017-09-212219.002232.002195.002200.001230027165200
2017-09-202245.002246.002184.002200.001920042432000
2017-09-192181.002284.002181.002240.003030067730700
2017-09-152150.002167.002100.002166.002810060206700
2017-09-142390.002390.002150.002200.0063200141459800
2017-09-132505.002550.002261.002369.00170200408375400
2017-09-122028.002389.002028.002389.00225700521531500
2017-09-111990.002018.001983.001989.001050020936800
2017-09-081980.002002.001971.001983.001240024623700
2017-09-072044.002050.001982.001995.002240044915200
2017-09-062010.002065.001980.002044.003300066383900
2017-09-052230.002230.002070.002073.002950062337100
2017-09-042270.002270.002202.002223.00880019580400
2017-09-012289.002290.002261.002289.00690015724100
2017-08-312245.002285.002233.002280.00680015353200
2017-08-302233.002249.002206.002234.001030022921300
2017-08-292229.002231.002206.002211.00960021288100
2017-08-282280.002282.002236.002250.00970021925900
2017-08-252170.002316.002158.002257.003300074111800
2017-08-242180.002185.002150.002170.001600034641200
2017-08-232185.002201.002180.002182.00830018150200
2017-08-222212.002231.002177.002181.001520033417000
2017-08-212232.002235.002209.002209.001350029985600
2017-08-182256.002288.002240.002256.00820018506400
2017-08-172230.002316.002230.002285.001500034146400
2017-08-162275.002289.002201.002230.002430054472700
2017-08-152236.002249.002202.002227.001570034995300
2017-08-142200.002275.002172.002235.002560056913000
2017-08-102399.002399.002298.002322.003350077972100
2017-08-092464.002464.002405.002407.001330032248500
2017-08-082575.002575.002429.002469.0057700144318800
2017-08-072374.002395.002365.002377.00910021637700
2017-08-042366.002398.002359.002383.002480058761400
2017-08-032474.002490.002380.002411.002260054587600
2017-08-022490.002518.002482.002486.00790019721400
2017-08-012538.002540.002461.002509.002270056769500
2017-07-312531.002598.002531.002536.00840021482100
2017-07-282558.002583.002531.002531.001460037093600
2017-07-272636.002636.002530.002572.002340060470500
2017-07-262661.002665.002634.002636.00930024612300
2017-07-252680.002680.002652.002659.00590015732300
2017-07-242650.002674.002645.002662.00450011981100
2017-07-212650.002652.002632.002645.00510013490500
2017-07-202660.002682.002640.002640.001490039600800
2017-07-192653.002684.002650.002651.00970025806300
2017-07-182703.002711.002653.002653.001550041395500
2017-07-142727.002730.002694.002705.001830049635600
2017-07-132703.002731.002690.002703.002170058757100
2017-07-122712.002760.002683.002698.002570070030300
2017-07-112665.002705.002655.002705.001410037833600
2017-07-102647.002678.002629.002665.001020027074900
2017-07-072630.002670.002620.002641.001170030902200
2017-07-062660.002665.002617.002630.001070028207800
2017-07-052614.002732.002614.002656.0039100104098300
2017-07-042709.002710.002611.002620.002780073655600
2017-07-032710.002710.002687.002700.00570015370400
2017-06-302688.002777.002683.002713.001400037791800
2017-06-292731.002786.002720.002738.001140031361400
2017-06-282815.002828.002732.002748.002870079774500
2017-06-272800.002877.002761.002848.0055800157312100
2017-06-262750.002793.002711.002793.003280090271100
2017-06-232759.002800.002680.002709.0038700106637800
2017-06-222696.002738.002657.002738.0043700118416100
2017-06-212631.002650.002613.002646.00770020255600
2017-06-202650.002650.002601.002629.001260033034900
2017-06-192586.002650.002534.002629.001990051355000
2017-06-162650.002650.002566.002588.002870074804800
2017-06-152702.002703.002661.002662.001050028219300
2017-06-142726.002750.002698.002717.001250034071300
2017-06-132766.002774.002711.002723.001240034012000
2017-06-122713.002770.002670.002719.001380037348400
2017-06-092735.002735.002686.002699.001180031983200
2017-06-082725.002787.002711.002732.001560042850600
2017-06-072688.002723.002660.002723.001490040117800
2017-06-062788.002788.002700.002702.002760075528800
2017-06-052753.002777.002717.002766.002380065274500
2017-06-022830.002830.002732.002778.0045500125817700
2017-06-012837.002837.002786.002810.002200061883900
2017-05-312830.002899.002781.002810.0059000167259200
2017-05-302717.002820.002717.002815.0048000133306000
2017-05-292649.002770.002639.002730.0045700124406600
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

   ※ 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