[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 
2017-03-308110.008480.008100.008230.0058300484541000
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