[3966 東証マザーズ] ユーザベース 日足 時系列データ

[3966 東証マザーズ] ユーザベース (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122798.002824.002742.002752.0068900191186300
2017-12-112718.002819.002698.002819.00113100314490500
2017-12-082715.002744.002667.002691.0074000200114200
2017-12-072701.002773.002672.002685.0083200224549800
2017-12-062665.002780.002665.002721.00105000287087000
2017-12-052800.002809.002686.002687.00101900277705400
2017-12-042890.002890.002801.002807.0060700172085300
2017-12-012846.002846.002777.002823.003010084613000
2017-11-302836.002836.002740.002822.0067900189984000
2017-11-292859.002883.002792.002814.0059000166902800
2017-11-282857.002859.002754.002835.0087700245802800
2017-11-272858.002907.002825.002849.0094500270629500
2017-11-242799.002846.002754.002840.0082700231915400
2017-11-222790.002811.002741.002783.0099300276136500
2017-11-212737.002788.002656.002772.00145400396931500
2017-11-202564.002737.002564.002728.00167100446894600
2017-11-172623.002654.002525.002568.00169100434678100
2017-11-162585.002656.002585.002622.00127200332403500
2017-11-152685.002736.002570.002607.00267800704797600
2017-11-142920.002939.002686.002701.00256900721589000
2017-11-133070.003070.002858.002859.00312600912174200
2017-11-103050.003065.002986.003000.00176500533448700
2017-11-092930.003150.002901.003085.003301001004607200
2017-11-082926.002926.002888.002914.0050100145673400
2017-11-072913.002975.002890.002901.00128400374645300
2017-11-062915.002941.002885.002898.0062000180360700
2017-11-022988.002999.002911.002913.0057600168809500
2017-11-012951.002989.002910.002967.0093800275892500
2017-10-312980.002988.002921.002954.0074600220617500
2017-10-302961.003095.002961.002995.00104900317114900
2017-10-272894.002955.002870.002949.0075000219204200
2017-10-262890.002890.002832.002850.00106800304506000
2017-10-252963.002963.002882.002883.0060600176603600
2017-10-242897.002918.002856.002913.0070500203471200
2017-10-232946.002951.002892.002896.0071600208188800
2017-10-202931.002975.002924.002943.0043200127196900
2017-10-192900.002980.002883.002961.0058800172901400
2017-10-182968.002968.002901.002901.0050500147981800
2017-10-172990.003010.002931.002968.0057500170596700
2017-10-162881.003010.002865.003005.00140700411875800
2017-10-132999.003015.002890.002895.00154500454221500
2017-10-122990.003030.002988.002998.0092100276126300
2017-10-113010.003050.002995.002995.0085100256764600
2017-10-103010.003060.002997.003005.0069300209164300
2017-10-063020.003060.002990.003045.0082700250196200
2017-10-053060.003115.003020.003025.00101100308697500
2017-10-043210.003275.003060.003060.00177600556873000
2017-10-033050.003160.003040.003160.00117500366564000
2017-10-023040.003055.003025.003040.0074300225667000
2017-09-293040.003070.003015.003060.0086500263340000
2017-09-283100.003115.003055.003060.0086500265980000
2017-09-273100.003165.003075.003105.00127300395630500
2017-09-263035.003160.002976.003145.00142700437543900
2017-09-253050.003120.003025.003050.00172000526688500
2017-09-223085.003120.002995.003035.00138400420562800
2017-09-213030.003165.003030.003140.00142300443360000
2017-09-203035.003045.002995.003030.0081300245851900
2017-09-193115.003115.003000.003040.00100300304751000
2017-09-152980.003055.002967.003055.0062800189794400
2017-09-143050.003145.002992.002994.00110500336901200
2017-09-133090.003095.003005.003060.0084600258306500
2017-09-123160.003185.003040.003075.00107300332276000
2017-09-113080.003115.003015.003090.0082300252499000
2017-09-082998.003050.002979.003010.00107000321082400
2017-09-073200.003220.002987.003035.00154100475562900
2017-09-062912.003155.002880.003095.00233600709414500
2017-09-053170.003240.002951.003010.00315400963590800
2017-09-043340.003355.003150.003190.00199500641165000
2017-09-013320.003390.003270.003355.00165100550891000
2017-08-313190.003380.003155.003355.00204200670346500
2017-08-303300.003380.003135.003180.003229001042849500
2017-08-293245.003330.003175.003230.003136001019026500
2017-08-283030.003255.003025.003250.004675001479241000
2017-08-253000.003035.002852.002905.00325500956169800
2017-08-242897.002964.002868.002950.00139100407381900
2017-08-232900.002984.002827.002900.00306000891655200
2017-08-222680.002870.002680.002826.003682001023937800
2017-08-212620.002672.002618.002660.00150400398870800
2017-08-182603.002629.002561.002599.00140300365040800
2017-08-172645.002668.002610.002653.00199500528099100
2017-08-162615.002644.002591.002630.00186900489682200
2017-08-152514.002625.002514.002614.00290500752858000
2017-08-142370.002554.002370.002514.00278600690691600
2017-08-102499.002499.002370.002405.00132200320243600
2017-08-092522.002536.002447.002489.00150400374311400
2017-08-082545.002558.002496.002558.0086600219368200
2017-08-072512.002523.002472.002510.0055700139293800
2017-08-042464.002548.002453.002509.00101100254700900
2017-08-032508.002518.002452.002479.0068800170849200
2017-08-022407.002509.002407.002509.0057600141771900
2017-08-012499.002500.002378.002406.00139900339052700
2017-07-312501.002520.002461.002500.0087900219894000
2017-07-282556.002579.002490.002510.00104900264325800
2017-07-272500.002598.002487.002556.00108700277687600
2017-07-262530.002537.002467.002480.0072000179904800
2017-07-252465.002541.002436.002523.0057600143894500
2017-07-242480.002487.002420.002465.00105200258695000
2017-07-212540.002560.002491.002518.00106300268134000
2017-07-202600.002635.002525.002540.00220300570900600
2017-07-192515.002585.002480.002561.00119700305139500
2017-07-182566.002630.002511.002520.00251000645550900
2017-07-142420.002550.002405.002549.00328700822724000
2017-07-132410.002420.002363.002391.00120700289125700
2017-07-122304.002380.002301.002370.00130600306754300
2017-07-112325.002341.002290.002290.00143600331545900
2017-07-102428.002429.002307.002344.00137500324027600
2017-07-072298.002323.002269.002316.0069900160642200
2017-07-062340.002346.002291.002316.0073300169915800
2017-07-052228.002342.002222.002338.00169700384035400
2017-07-042380.002384.002210.002235.00211200482567100
2017-07-032355.002378.002314.002314.00145600341367500
2017-06-302270.002311.002250.002311.00159700365965200
2017-06-292378.002396.002301.002320.00151600356425600
2017-06-282522.002534.002281.002328.00353000829056700
2017-06-274945.005040.004920.005000.0082600410377500
2017-06-265030.005060.004855.004945.0074700369317000
2017-06-235130.005150.004960.005000.00109300550051500
2017-06-225150.005180.005100.005130.0038600198536000
2017-06-215080.005210.005060.005110.00110200564528000
2017-06-205200.005270.005100.005110.0076400394468000
2017-06-195120.005310.005120.005200.0096400504593000
2017-06-165100.005170.005040.005060.0026600135487000
2017-06-155100.005200.005000.005060.0063300321246000
2017-06-145230.005240.005100.005100.0047600245802000
2017-06-135010.005230.005010.005200.0078200403566000
2017-06-125130.005170.004990.005020.0095400482104500
2017-06-095210.005300.005110.005130.0096400498777000
2017-06-085350.005430.005210.005210.00150300800783000
2017-06-075300.005640.005250.005260.003768002040416000
2017-06-065150.005230.005040.005180.0083500431110000
2017-06-055020.005190.005020.005140.0076000389707000
2017-06-025230.005350.004950.004990.002143001090000500
2017-06-015050.005340.005030.005260.002757001428827000
2017-05-314990.005070.004950.005010.0086400433139000
2017-05-305090.005090.004905.004980.0081600406759000
2017-05-294970.005120.004920.005050.00113500570984500
2017-05-265020.005050.004885.004910.00137900686270000
2017-05-255020.005300.004960.005010.002684001364192500
2017-05-245260.005390.004985.005070.00157400813636500
2017-05-235400.005650.005070.005200.003636001919738000
2017-05-225220.005300.005150.005300.002872001514122000
2017-05-194830.004830.004555.004600.0095800449706500
2017-05-184495.004840.004445.004715.0091600426584500
2017-05-174705.004730.004600.004605.0073200340986000
2017-05-164490.004785.004490.004775.00195200915242000
2017-05-154490.004730.004400.004545.002395001090614500
2017-05-124335.004425.004140.004390.00171300732710500
2017-05-114255.004435.004235.004405.00156500680058000
2017-05-104295.004330.004155.004185.00223200946311500
2017-05-093830.004020.003815.004015.0076300299080000
2017-05-083815.003870.003790.003820.0036700140673500
2017-05-023800.003820.003750.003770.0034300129776500
2017-05-013900.003915.003775.003790.0046500177818500
2017-04-283860.003930.003825.003870.0045800177752000
2017-04-273915.003940.003785.003815.0043200166035500
2017-04-263940.003980.003865.003915.0057300225338500
2017-04-253840.003895.003750.003895.0037200143034500
2017-04-243865.003880.003725.003810.0046500177205500
2017-04-213885.003915.003820.003865.0028600110782000
2017-04-203850.003890.003810.003815.0026400101464500
2017-04-193845.003940.003750.003780.0062700240098500
2017-04-183945.003965.003845.003845.0068300265968500
2017-04-173615.003850.003615.003825.0053600201610500
2017-04-143800.003800.003600.003640.0092900342717000
2017-04-133750.003890.003730.003850.0071300270997000
2017-04-124015.004015.003785.003825.00136700533479000
2017-04-114630.004690.004050.004135.002594001111699000
2017-04-104150.004590.004100.004500.00170200736034500
2017-04-074085.004160.003970.004045.0063300257354000
2017-04-064060.004060.003945.003970.0030300121228000
2017-04-053960.004120.003885.004115.0050300202019000
2017-04-044150.004250.003825.003920.0092400371361000
2017-04-034140.004170.004030.004150.0051900213739500
2017-03-313900.004175.003880.004110.0096200392139500
2017-03-303890.003925.003855.003870.001840071450000
2017-03-293875.003970.003875.003890.002200086358000
2017-03-283940.003960.003875.003875.002430095082000
2017-03-274140.004140.003810.003915.0078600308543500
2017-03-244180.004180.004040.004070.0036600150014000
2017-03-234075.004200.004020.004170.0066500275415500
2017-03-223965.004050.003935.004005.0028800115138000
2017-03-214010.004170.004005.004035.0042800174325000
2017-03-174085.004250.003960.004025.0091500373432000
2017-03-163820.004100.003775.004080.00155600620372000
2017-03-153775.004000.003680.003710.00143700549723000
2017-03-143670.003735.003660.003705.0044700165212000
2017-03-133805.003815.003655.003685.0057200213831000
2017-03-103890.003915.003780.003780.0053900205988000
2017-03-093875.003895.003840.003885.0032200124570000
2017-03-083940.003940.003775.003860.0046000177478000
2017-03-074035.004050.003810.003890.0077400303249500
2017-03-063975.004060.003950.004035.00119400480318500
2017-03-033910.003960.003850.003905.0065000253517500
2017-03-023810.003940.003785.003915.0092500359556500
2017-03-013750.003765.003705.003740.0044600166731000
2017-02-283830.003830.003710.003710.0053500201769500
2017-02-273960.003960.003805.003830.0049100189844000
2017-02-244045.004130.003970.003970.0070300283501000
2017-02-234060.004090.003970.004045.0060700245369000
2017-02-223925.004100.003910.004055.0072500290853000
2017-02-214015.004055.003885.003925.0066800262938500
2017-02-204140.004205.004005.004030.00102400417939500
2017-02-174170.004200.004025.004095.00112500460323000
2017-02-164145.004370.004090.004210.002646001117135500
2017-02-153920.004065.003880.004015.00147900586740500
2017-02-143785.004035.003740.003955.00226900891265500
2017-02-133665.004155.003550.003715.006209002440156000
2017-02-103395.003545.003340.003455.0082300284191500
2017-02-093370.003395.003345.003360.002750092548500
2017-02-083340.003405.003320.003380.0047900161026500
2017-02-073355.003400.003285.003370.0041500139148000
2017-02-063440.003440.003285.003420.0057000190734500
2017-02-033500.003705.003275.003380.00121300417748500
2017-02-023490.003795.003390.003500.002835001015858000
2017-02-013225.003465.003180.003395.0083200276597000
2017-01-313360.003390.003255.003290.0050300167307000
2017-01-303205.003400.003205.003400.0074400245722500
2017-01-273215.003215.003145.003175.0033400105900000
2017-01-263250.003250.003200.003235.002890093244000
2017-01-253230.003295.003165.003265.0043700141403500
2017-01-243120.003235.003075.003200.0041200130265000
2017-01-233200.003240.003105.003110.0034400108713500
2017-01-203205.003210.003110.003170.0039100123314000
2017-01-193290.003320.003210.003240.0050900166343500
2017-01-183200.003350.003125.003320.0079500259970000
2017-01-173120.003285.003095.003250.0045900147365000
2017-01-163095.003205.003055.003155.0032200101218500
2017-01-133030.003085.003025.003040.001090033319500
2017-01-123095.003130.003015.003040.0033000101535000
2017-01-113175.003180.003040.003040.0042100130143000
2017-01-103045.003270.003040.003175.0094500296107500
2017-01-062954.003080.002954.003015.0049200148959200
2017-01-053065.003065.002984.002984.0041800126192200
2017-01-043090.003090.002981.002990.0048900146971700
2016-12-303020.003070.002985.003040.002350071174900
2016-12-293080.003080.002981.003020.002820084959700
2016-12-283135.003135.002999.003050.0035900109003500
2016-12-273200.003400.002950.003080.00235900747844800
2016-12-262995.003080.002971.003075.0052100158404100
2016-12-222899.002923.002864.002916.001920055667000
2016-12-212970.002970.002806.002861.0061800177172900
2016-12-203020.003120.002952.002971.0042600128444500
2016-12-193000.003065.002956.003015.002830085781300
2016-12-162996.003030.002945.003000.002570076967600
2016-12-152935.002962.002908.002951.001050030938800
2016-12-142934.002997.002934.002947.001690050183600
2016-12-132900.002970.002865.002963.001240036426400
2016-12-122851.002930.002840.002900.001400040425100
2016-12-092863.002897.002837.002850.0038200108934700
2016-12-082902.002919.002853.002897.003180091999200

   ※ 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