[3967 東証マザーズ] エルテス 日足 時系列データ

[3967 東証マザーズ] エルテス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-213460.003490.003420.003420.0034600119007500
2017-07-203535.003540.003460.003460.0032100112268000
2017-07-193430.003530.003420.003500.0053900186075000
2017-07-183510.003515.003410.003460.0065600226220000
2017-07-143565.003585.003510.003525.0050500178245500
2017-07-133640.003640.003555.003560.0060300216471000
2017-07-123580.003665.003570.003625.00167500605475000
2017-07-113650.003820.003615.003820.00144800542552000
2017-07-103650.003660.003580.003595.002410087054500
2017-07-073580.003630.003550.003580.0037500134881000
2017-07-063655.003655.003550.003555.0042800153113500
2017-07-053600.003680.003585.003620.0038300138783500
2017-07-043795.003795.003610.003615.0060700222754500
2017-07-033680.003800.003560.003725.00146200541277000
2017-06-303670.003675.003610.003630.0034800126876000
2017-06-293690.003735.003635.003705.0036900135783000
2017-06-283760.003810.003625.003655.0064600239858500
2017-06-273860.003865.003740.003750.0063900242140000
2017-06-263655.003800.003655.003775.0055500208585000
2017-06-233730.003785.003600.003650.0082400304491000
2017-06-223865.003900.003755.003800.0093400357134500
2017-06-213640.003840.003550.003795.00250600940748000
2017-06-203640.003680.003600.003640.0065600238548500
2017-06-193415.003635.003400.003580.0088900313039000
2017-06-163480.003480.003405.003425.0078300269612500
2017-06-153645.003720.003470.003500.00128200459031000
2017-06-143655.003735.003565.003565.0067400245074500
2017-06-133575.003730.003560.003655.0096300351338500
2017-06-123780.003840.003600.003645.00135700499942500
2017-06-093910.003930.003845.003845.0057300222384500
2017-06-083950.003975.003860.003870.0055000214778500
2017-06-073830.003950.003815.003950.0055800216650500
2017-06-064040.004060.003875.003880.0093400367149000
2017-06-053845.004110.003835.004040.00177200706785000
2017-06-023840.003895.003730.003820.00166000632716500
2017-06-014005.004035.003870.003900.00218300856600000
2017-05-314115.004155.004010.004065.0091200373111500
2017-05-304380.004390.004010.004135.002491001029536500
2017-05-294450.004515.004345.004350.002696001196831500
2017-05-268750.008750.008470.008530.0091300784934000
2017-05-258700.008830.008630.008690.0065200568661000
2017-05-248800.008840.008530.008800.001481001289779000
2017-05-238780.009090.008720.008780.001991001775057000
2017-05-228900.009010.008710.008930.002971002638604000
2017-05-198130.008690.008110.008610.002645002242814000
2017-05-187640.008180.007610.008030.0095300754487000
2017-05-178170.008180.008040.008090.0059500482787000
2017-05-168420.008430.008120.008230.0097800807279000
2017-05-158110.008450.008070.008390.001276001054928000
2017-05-128170.008300.007810.007980.001397001123493000
2017-05-118300.008500.008250.008290.00108000905826000
2017-05-108420.008450.008170.008370.00107900897857000
2017-05-098160.008450.008100.008340.002260001877317000
2017-05-087560.008130.007550.008070.002880002269779000
2017-05-027000.007270.006910.007270.0086600616399000
2017-05-017100.007150.006960.006960.0058200409985000
2017-04-287150.007340.006920.007020.001720001221568000
2017-04-276750.007190.006680.007050.002339001632732000
2017-04-266610.006760.006540.006740.00125300835862000
2017-04-256200.006600.006190.006500.00131800850379000
2017-04-246430.006470.006120.006120.0081400508871000
2017-04-216800.006880.006370.006400.001796001181451000
2017-04-206150.006890.006070.006790.002977001960251000
2017-04-196100.006200.006000.006090.00102500624320000
2017-04-186300.006390.006170.006200.00114600717406000
2017-04-176100.006330.006000.006100.00127500782443000
2017-04-146300.006580.005850.006100.003288002047963000
2017-04-137170.007250.006120.006230.005115003346819000
2017-04-127610.007750.007300.007620.0072400546047000
2017-04-117930.008050.007700.007730.0060000470901000
2017-04-107890.008090.007750.008080.0059300471990000
2017-04-077800.007970.007240.007780.0072700556732000
2017-04-067970.007970.007650.007790.0061900481345000
2017-04-058000.008140.007860.008100.0037300298602000
2017-04-048610.008690.007810.008000.001256001022821000
2017-04-038750.008770.008460.008460.0079200682685000
2017-03-318370.008700.008300.008680.00102100871348000
2017-03-308110.008480.008100.008230.0058300484541000
2017-03-297840.008210.007770.008140.0064100516913000
2017-03-287870.008000.007740.007780.0041600326398000
2017-03-278170.008220.007860.007870.0060200480525000
2017-03-247820.008280.007720.008250.0075900612062000
2017-03-237990.008100.007750.007810.0054100428661000
2017-03-228000.008230.007860.007860.0068300545938000
2017-03-217910.008440.007600.008290.00123000985342000
2017-03-178700.008700.008010.008260.00120100998788000
2017-03-168600.008750.008460.008660.00114900988788000
2017-03-158360.009150.008110.008780.005450004720739000
2017-03-148480.008680.008120.008480.002665002243436000
2017-03-1310050.0010050.008430.008520.003773003399874000
2017-03-1010100.0010170.009720.009930.001146001140544000
2017-03-0910090.0010280.009920.0010070.001122001129828000
2017-03-089980.0010200.009900.0010000.001486001490601000
2017-03-0710200.0010730.009820.0010010.004149004265022000
2017-03-0610570.0010690.0010190.0010240.002883003004250000
2017-03-0310700.0011000.0010250.0010290.007511007971779000
2017-03-029370.0010430.009350.0010120.00138870013830479000
2017-03-019270.009510.008740.009070.004195003841047000
2017-02-288880.009380.008720.009140.005038004588542000
2017-02-278320.008640.008250.008630.001336001131601000
2017-02-248370.008620.008240.008330.001238001039933000
2017-02-238900.008900.008350.008470.001866001605075000
2017-02-228680.009060.008530.008690.003261002872154000
2017-02-218300.008700.008150.008550.003677003102334000
2017-02-209220.009420.008230.008310.003909003426812000
2017-02-179300.009670.009000.009220.007758007262678000
2017-02-169270.009470.008830.009270.009267008505051000
2017-02-158240.009230.008000.009220.00123720010737093000
2017-02-148300.008490.007970.008040.005982004961556000
2017-02-137840.008230.007670.008150.004333003462518000
2017-02-107180.007920.007160.007750.005838004482280000
2017-02-097150.007240.007020.007030.0068200484336000
2017-02-087450.007600.007250.007280.0097100720155000
2017-02-077190.007560.006920.007470.001601001164408000
2017-02-067800.007820.007050.007200.001979001442996000
2017-02-038000.008030.007510.007700.001722001331497000
2017-02-027850.008130.007750.007850.004557003629797000
2017-02-017620.008020.007320.007560.006724005175776000
2017-01-317060.007600.006880.007590.003834002823509000
2017-01-307200.007430.007060.007130.002459001777671000
2017-01-276670.007070.006580.006900.002044001403595000
2017-01-266500.007040.006420.006800.003734002528928000
2017-01-256540.006640.006330.006360.00143300923350000
2017-01-246200.006570.006130.006410.002128001362292000
2017-01-236000.006380.005950.006200.003621002234222000
2017-01-205320.006010.005320.005720.002607001504109000
2017-01-195720.005750.005310.005410.00127700704385000
2017-01-185210.006220.004970.005820.006285003684311500
2017-01-175490.005610.005220.005230.0070200379502000
2017-01-165950.005980.005600.005670.0059900345416000
2017-01-135880.006070.005820.006040.0092100542898000
2017-01-126350.006440.006070.006150.0054200335015000
2017-01-116300.006300.006170.006300.0029100181786000
2017-01-106230.006260.006070.006150.0032200197395000
2017-01-066200.006330.006160.006190.0031400195586000
2017-01-056500.006600.006190.006260.0085200539370000
2017-01-046480.006680.006450.006500.0033400218471000
2016-12-306400.006570.006380.006520.0057800375204000
2016-12-296200.006530.006070.006400.0094900597928000
2016-12-286250.006350.006070.006290.0090500561138000
2016-12-277050.007130.006000.006350.002755001816408000
2016-12-267350.007400.007030.007120.00102200734404000
2016-12-227250.007500.007000.007240.001648001180242000
2016-12-217330.007550.007140.007250.00134900989762000
2016-12-207410.007470.007070.007250.001983001431468000
2016-12-197700.008030.007330.007490.002078001612169000
2016-12-168000.008440.007560.007710.007287005825813000
2016-12-157240.007970.007100.007970.005546004247721000
2016-12-147000.007490.006930.007160.002119001520729000
2016-12-137400.007460.007050.007130.001767001278834000
2016-12-127350.007750.007130.007350.004217003140600000
2016-12-097560.008470.006980.007200.00154650011993101000
2016-12-087000.007360.006830.007070.004635003273620000
2016-12-078030.008380.007000.007000.00160820012683027000
2016-12-066960.007920.006950.007920.008367006309755000
2016-12-057270.007360.006800.006920.004776003406244000
2016-12-027530.008170.006800.006900.00162430012175810000
2016-12-018260.008810.007500.007830.00272290022469717000
2016-11-306510.007510.006300.007510.006632004448175000
2016-11-2900

   ※ 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