[3962 東証マザーズ] チェンジ 日足 時系列データ

[3962 東証マザーズ] チェンジ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-187550.007630.007460.007540.0026600200683000
2017-08-177500.007720.007500.007610.0046800356206000
2017-08-167510.007590.007510.007560.0031300236495000
2017-08-157590.007740.007460.007530.0060100456443000
2017-08-147150.007670.007040.007480.00107700797066000
2017-08-107360.007460.007200.007260.0020400149383000
2017-08-097700.007700.007260.007360.0053600396046000
2017-08-087710.007730.007610.007680.0031000238334000
2017-08-077440.007800.007370.007710.0090800693768000
2017-08-047120.007390.007020.007380.0038100275839000
2017-08-037210.007210.007050.007080.0018200129603000
2017-08-027160.007230.007110.007130.0039900286411000
2017-08-017530.007670.006840.007070.00109400782610000
2017-07-317670.007750.007390.007530.0063700481499000
2017-07-288020.008300.007550.007560.001988001579124000
2017-07-277750.008070.007710.008020.001877001489748000
2017-07-267550.007790.007470.007710.0075200575540000
2017-07-257360.007610.007350.007560.0048000360805000
2017-07-247400.007440.007330.007370.0024500180725000
2017-07-217410.007470.007350.007400.0015900117809000
2017-07-207480.007520.007400.007400.0031400233948000
2017-07-197310.007500.007310.007410.0033400247352000
2017-07-187600.007600.007310.007360.0043100320404000
2017-07-147670.007700.007540.007580.0049000373417000
2017-07-137700.007760.007530.007530.0064300491179000
2017-07-127380.007630.007360.007600.0083800631446000
2017-07-117390.007600.007360.007360.0076800572832000
2017-07-107290.007370.007220.007320.0038800283277000
2017-07-077050.007310.007020.007180.0060000431635000
2017-07-067600.007610.007030.007080.00133100968605000
2017-07-057700.007870.007300.007610.001564001190833000
2017-07-047620.008020.007410.007530.003061002377773000
2017-07-037400.007760.007370.007680.003158002410282000
2017-06-307150.007480.007110.007350.001563001146471000
2017-06-297210.007400.007000.007300.001519001094339000
2017-06-287080.007530.006930.006980.002807002021646000
2017-06-276870.007610.006800.007230.005396003922580000
2017-06-266640.006890.006590.006860.00128400870532000
2017-06-236880.007150.006450.006570.002433001648543000
2017-06-226350.006940.006350.006910.003708002482925000
2017-06-216210.006440.006160.006350.00123300780787000
2017-06-206270.006310.006080.006180.0062200385701000
2017-06-196320.006400.006210.006240.0086200542822000
2017-06-166050.006230.005980.006190.0074700457517000
2017-06-156310.006370.005950.005990.00137100840772000
2017-06-146230.006760.006190.006260.004229002724197000
2017-06-136200.006450.006130.006180.002876001811094000
2017-06-126090.006140.005850.005930.0047600284099000
2017-06-096290.006390.005960.006010.001751001083707000
2017-06-085800.006300.005790.006130.003654002219799000
2017-06-075470.005690.005400.005630.0034900193259000
2017-06-065660.005700.005500.005500.0030700170714000
2017-06-055680.005770.005620.005620.0022600128388000
2017-06-025850.005900.005660.005660.0048700281726000
2017-06-015740.005870.005740.005840.0034500200552000
2017-05-315760.005860.005730.005760.0023900138416000
2017-05-305810.005870.005670.005780.0054600314755000
2017-05-295850.006000.005810.005840.0078100462757000
2017-05-265790.005890.005740.005790.0049900289491000
2017-05-255710.005870.005590.005800.0094800546178000
2017-05-245590.005690.005560.005620.0039900224134000
2017-05-235640.005720.005450.005500.0059500333637000
2017-05-225460.005680.005440.005610.0061400341235000
2017-05-195280.005470.005270.005340.0065100349850000
2017-05-185130.005290.005070.005220.0034500179553000
2017-05-175400.005400.005260.005310.0039100208236000
2017-05-165450.005490.005350.005410.0035200190325000
2017-05-155700.005750.005430.005450.0079300437227000
2017-05-125830.006060.005560.005660.00158100919991000
2017-05-115810.005860.005700.005760.0051400297286000
2017-05-106020.006140.005710.005710.00118400701316000
2017-05-095510.006140.005440.005880.005128003033106000
2017-05-085350.005590.005280.005470.0096700526063000
2017-05-025400.005420.005250.005260.0055500294254000
2017-05-015400.005470.005340.005390.0063700344338000
2017-04-285890.006010.005490.005560.003994002300145000
2017-04-274980.005700.004960.005700.00177600958835500
2017-04-264975.005050.004925.004995.0027100135006500
2017-04-254805.004905.004805.004885.0020600100137500
2017-04-245030.005030.004800.004800.0036300176842500
2017-04-215110.005190.004930.004955.0042600214663500
2017-04-205080.005080.004960.004990.0023500117768500
2017-04-194915.005100.004900.005020.0033300166893000
2017-04-185090.005100.004920.004985.0045000225196500
2017-04-174680.005170.004680.004965.00103600510265000
2017-04-144680.004930.004560.004645.0059600284429000
2017-04-134460.004730.004400.004680.0061000276899500
2017-04-124900.004950.004595.004600.0065300308519500
2017-04-115060.005120.004935.005000.0022900115362000
2017-04-105290.005300.005050.005050.0034600178314000
2017-04-075220.005340.004885.005090.0093600478771500
2017-04-065400.005420.005050.005120.0075000390829000
2017-04-055570.005770.005510.005520.0045900257009000
2017-04-045800.005850.005450.005560.0073900415584000
2017-04-036100.006130.005730.005890.00125800747381000
2017-03-316220.006300.006040.006120.0048300297264000
2017-03-306340.006340.006130.006150.0063800400025000
2017-03-296100.006270.006070.006250.0067900421841000
2017-03-286010.006220.006000.006020.0068200415067000
2017-03-276240.006420.005900.005950.002390001492954000
2017-03-246000.006260.005880.006170.00135400824819000
2017-03-235700.006000.005510.006000.0084200488702000
2017-03-225630.005770.005580.005640.0067000379061000
2017-03-215750.005990.005610.005840.0082000477892000
2017-03-176110.006130.005610.005760.00151100883423000
2017-03-166210.006310.006050.006130.00102100630257000
2017-03-156420.006720.006020.006270.005097003282696000
2017-03-146030.006500.005950.006500.002783001733237000
2017-03-136330.006550.005690.005870.004721002970918000
2017-03-106250.006380.006030.006290.002535001575276000
2017-03-095800.006330.005780.006210.004650002845791000
2017-03-085660.006230.005570.005880.007444004449106000
2017-03-075550.005830.005430.005560.004908002744874000
2017-03-065030.005650.005010.005650.003864002138533000
2017-03-034930.005010.004920.004950.001810089879500
2017-03-024920.004950.004870.004930.001620079698500
2017-03-014950.004995.004835.004890.0026200128495500
2017-02-284995.005070.004955.004970.0025600127907000
2017-02-275020.005030.004950.004950.0023500117165000
2017-02-244985.005060.004970.004995.0020500102674000
2017-02-235060.005090.005000.005020.0028600144027000
2017-02-225250.005290.005070.005090.0028900149267000
2017-02-215290.005380.005100.005190.0067400353549000
2017-02-205010.005340.004930.005230.0097600506213500
2017-02-175080.005160.004980.005010.0029700149920000
2017-02-165050.005230.005010.005120.0036400187121000
2017-02-154890.005050.004880.005050.0048400240390000
2017-02-145230.005230.005030.005110.0044900229339000
2017-02-135200.005230.005100.005230.0039400203830000
2017-02-105300.005340.005060.005150.0071500371491000
2017-02-095210.005350.005160.005230.00112600593176000
2017-02-085170.005300.005030.005110.0096200496525000
2017-02-075010.005160.004950.005100.0036600185243500
2017-02-065020.005080.004915.005000.0034800174189500
2017-02-034930.005080.004900.004915.0025900128725000
2017-02-024975.005040.004910.004920.0030200149968500
2017-02-014930.005050.004905.004905.0042700211675000
2017-01-315040.005180.005000.005010.0029200147956000
2017-01-305130.005300.004955.005120.00118500611911000
2017-01-275130.005300.005100.005140.0051400267013000
2017-01-265200.005220.005070.005080.0049400254412000
2017-01-254980.005250.004970.005250.0099800513191500
2017-01-244900.005070.004845.004880.0062800313279000
2017-01-234685.004965.004680.004900.0033100160939500
2017-01-204850.004850.004735.004755.0026400125909000
2017-01-194940.005040.004805.004810.0057700284806500
2017-01-184845.004910.004605.004800.0089100423787000
2017-01-175010.005070.004900.004945.0062500309905000
2017-01-165420.005430.004970.005070.00158200811564500
2017-01-135510.005650.005320.005480.002035001115865000
2017-01-125190.005740.005110.005610.005100002813916000
2017-01-115190.005570.005020.005100.003196001691105000
2017-01-104690.005290.004625.005290.004480002269951500
2017-01-064600.004825.004585.004585.00117600555479000
2017-01-054695.004700.004465.004610.00111000511998500
2017-01-044220.004685.004220.004630.00140600636842000
2016-12-304180.004180.004105.004150.002410099717500
2016-12-294295.004295.004200.004200.0024600104229000
2016-12-284305.004335.004275.004295.001700073041500
2016-12-274350.004400.004255.004320.0023500101820000
2016-12-264345.004365.004220.004305.0024800106898500
2016-12-224320.004400.004310.004345.002040088824000
2016-12-214290.004470.004290.004320.0044100192614500
2016-12-204340.004400.004265.004280.0035000150807500
2016-12-194520.004530.004330.004355.0037200164013500
2016-12-164400.004695.004360.004500.00129500587062500
2016-12-154340.004435.004280.004320.0063800277923000
2016-12-144750.004815.004480.004480.0095200441247000
2016-12-134550.004745.004470.004680.00108700504220000
2016-12-124305.004650.004280.004595.00140500632511500
2016-12-094310.004525.004230.004265.0096100419366500
2016-12-084225.004600.004165.004375.002671001186152500
2016-12-074000.004490.004000.004160.002353001011463500
2016-12-064075.004110.004000.004000.0028700115648500
2016-12-054010.004075.003975.004005.002130085480000
2016-12-024100.004250.004050.004075.0026300108682000
2016-12-014155.004170.004080.004100.0035200145185000
2016-11-304175.004250.004100.004185.0033700140849000
2016-11-294080.004340.004060.004175.0065600276603000
2016-11-284060.004170.004000.004095.0035600145569500
2016-11-254255.004350.004030.004085.0063900264840000
2016-11-244370.004440.004260.004280.0045000195326000
2016-11-224665.004665.004355.004355.00113600509454500
2016-11-214805.004930.004685.004735.00143600687099500
2016-11-184495.005050.004350.004900.008351004051489500
2016-11-174530.004695.004380.004460.003503001588635500
2016-11-163835.004610.003810.004610.002487001055669500
2016-11-154100.004240.003910.003910.0059400239853500
2016-11-144050.004110.003950.004000.0029900120029000
2016-11-114300.004300.003950.004105.0063100256854000
2016-11-104300.004360.004200.004250.0047900204980500
2016-11-094225.004450.003720.004000.00177600731753000
2016-11-084080.004600.004070.004365.00215800950706500
2016-11-074155.004185.004020.004045.0038200157128500
2016-11-044220.004290.004015.004035.0073800303639500
2016-11-024665.004680.004220.004385.00105500465572500
2016-11-014920.004965.004680.004805.0054700265774500
2016-10-315160.005160.005040.005090.0033400170557000
2016-10-284915.005160.004850.005160.00101000507707500
2016-10-274970.004990.004820.004875.0073300359651000
2016-10-265080.005250.005080.005120.0042500218072000
2016-10-255390.005390.005030.005240.0068600356506000
2016-10-245550.005650.005150.005220.0084600453373000
2016-10-215800.005850.005380.005490.001793001012520000
2016-10-206100.006310.005510.005530.006413003844852000
2016-10-195150.006020.005100.005850.0010293005911340000
2016-10-184960.005240.004850.005070.00179300909578500
2016-10-174900.005270.004670.004980.003002001499774000
2016-10-145170.005270.004720.004900.002249001127451000
2016-10-135680.005820.005250.005260.003150001749834000
2016-10-125760.005940.005070.005380.003400001866235000
2016-10-115640.006200.005290.006030.008340004886480000
2016-10-076500.006680.005700.005700.0010703006579081000
2016-10-066660.007200.006380.006700.0014311009817990000
2016-10-055300.006360.005300.006360.0013597007800481000
2016-10-046180.006180.005120.005360.00215830012368893000
2016-10-034970.005180.004950.005180.002878001455400500
2016-09-304270.004480.004035.004480.007806003380749500
2016-09-293135.003780.003110.003780.0015459005466763500
2016-09-282999.003325.002811.003080.0010245003077740800
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