[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 
2017-12-157810.008160.007770.007850.0068800548097000
2017-12-147680.007860.007540.007700.0037300287578000
2017-12-137700.007700.007500.007590.0026300199241000
2017-12-127950.008000.007520.007620.0069200534429000
2017-12-118250.008300.007850.007950.0080000642457000
2017-12-088210.008480.008080.008210.001858001543813000
2017-12-077700.008190.007700.008160.001629001307246000
2017-12-067210.007910.007150.007730.002186001658566000
2017-12-057080.007250.006830.007190.0072700511649000
2017-12-047080.007290.007010.007060.00110300789298000
2017-12-017300.007340.006800.006990.00120700850181000
2017-11-307440.007580.007110.007370.00111000815082000
2017-11-297760.007760.007260.007290.0091600684654000
2017-11-288040.008040.007560.007660.001349001044367000
2017-11-278420.008500.008160.008160.0050700420182000
2017-11-248460.008530.008230.008450.0054800458688000
2017-11-228620.008690.008400.008600.0063700543954000
2017-11-218710.008850.008540.008770.0040500351125000
2017-11-209040.009110.008680.008800.0053500473960000
2017-11-178670.009060.008580.008970.001244001099650000
2017-11-168720.009030.008190.008560.001722001480918000
2017-11-159730.009930.008460.008620.003357003048842000
2017-11-1410470.0011050.0010110.0010700.001291001368231000
2017-11-1311000.0011110.0010320.0010390.0075600803771000
2017-11-1010860.0011080.0010720.0010900.0085500933642000
2017-11-0911000.0011560.0010710.0011020.001858002068357000
2017-11-0810200.0011590.0010200.0010920.002724002996626000
2017-11-0710400.0010690.0010130.0010160.001163001209800000
2017-11-069700.0010300.009620.0010260.001276001277280000
2017-11-029690.009690.009470.009660.0033300318810000
2017-11-019800.009960.009560.009620.0080000780548000
2017-10-319720.009760.009370.009670.0062300597992000
2017-10-309320.009860.009320.009760.001417001370039000
2017-10-279040.009360.009040.009240.0059200546536000
2017-10-269000.009090.008990.009010.0019000171607000
2017-10-259180.009260.008950.008960.0031800288854000
2017-10-249370.009420.009120.009170.0053000489964000
2017-10-239080.009330.009020.009320.0044900414155000
2017-10-209020.009030.008910.009010.00940084408000
2017-10-199050.009050.008870.009020.0017000152459000
2017-10-188980.009030.008880.009030.0014400129027000
2017-10-179090.009130.008950.008980.0020300182948000
2017-10-169270.009270.009080.009130.0015600143000000
2017-10-139010.009150.008820.009130.0037400336822000
2017-10-129200.009260.008990.009010.0036100328618000
2017-10-119300.009300.009100.009180.0021800199967000
2017-10-109290.009340.009150.009200.0036700338872000
2017-10-069200.009420.009130.009250.0081200753868000
2017-10-059350.009420.008950.009050.0070700646010000
2017-10-049420.009730.009000.009400.001827001699753000
2017-10-039060.009520.008890.009440.002710002501210000
2017-10-028570.008810.008510.008760.0075900658886000
2017-09-298430.008540.008400.008490.0024900211190000
2017-09-288510.008570.008410.008430.0018000152742000
2017-09-278400.008540.008340.008490.0017000143927000
2017-09-268560.008760.008310.008310.0040500344187000
2017-09-258310.008580.008310.008580.0018600158011000
2017-09-228520.008550.008170.008310.0040000333098000
2017-09-218620.008710.008470.008530.0026100224519000
2017-09-208690.008920.008560.008590.0065800574480000
2017-09-198580.008730.008540.008730.0028800248511000
2017-09-158330.008560.008260.008460.0029300247580000
2017-09-148580.008670.008310.008310.0036900312193000
2017-09-138780.008920.008490.008550.0067600589855000
2017-09-128600.008820.008480.008820.0050500437274000
2017-09-118330.008560.008270.008440.0043700367560000
2017-09-088050.008160.008010.008140.0020400165223000
2017-09-078150.008290.008080.008090.0032800267856000
2017-09-067810.008190.007810.008050.0052800422985000
2017-09-058600.008610.007650.008110.00108000877001000
2017-09-048630.008710.008240.008490.001191001005749000
2017-09-018820.008820.008570.008740.0059500519568000
2017-08-318700.008850.008680.008690.0055000481778000
2017-08-309030.009180.008420.008650.001577001384971000
2017-08-298650.009020.008550.008830.002089001834187000
2017-08-288210.008890.008190.008800.002177001834932000
2017-08-257990.008120.007900.008120.00105000843654000
2017-08-247620.007910.007620.007880.0074700585893000
2017-08-237660.007820.007610.007610.0034500265083000
2017-08-227590.007920.007560.007710.0078200609443000
2017-08-217540.007680.007460.007660.0028200214237000
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

   ※ 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