[3969 東証マザーズ] エイトレッド 日足 時系列データ

[3969 東証マザーズ] エイトレッド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233390.003390.003305.003335.001440048192500
2017-06-223425.003425.003390.003390.001330045288500
2017-06-213395.003410.003390.003410.00500016999500
2017-06-203430.003430.003390.003390.00670022796000
2017-06-193400.003435.003370.003415.001090037082500
2017-06-163405.003405.003350.003365.00700023584500
2017-06-153465.003465.003350.003415.00820027810000
2017-06-143450.003475.003400.003420.001550053360500
2017-06-133325.003405.003300.003390.00990033044500
2017-06-123300.003320.003295.003300.001330043935000
2017-06-093380.003395.003315.003330.001060035545500
2017-06-083370.003410.003330.003345.00870029349000
2017-06-073345.003390.003315.003370.00690023174500
2017-06-063355.003400.003300.003390.002210073914500
2017-06-053410.003490.003375.003390.001970067400500
2017-06-023330.003400.003300.003400.001880062891000
2017-06-013320.003355.003285.003305.001420047047000
2017-05-313385.003440.003315.003330.001850062327000
2017-05-303400.003400.003295.003380.001880062803500
2017-05-293550.003550.003330.003330.0044200151619500
2017-05-263555.003570.003450.003480.00139100489529000
2017-05-253235.003320.003215.003265.002990097598500
2017-05-243145.003285.003140.003210.003080099135000
2017-05-233145.003150.003070.003125.001680052244000
2017-05-223030.003190.003020.003100.002430074766000
2017-05-193010.003055.002982.003005.001250037653600
2017-05-183000.003025.002980.002983.002880086267000
2017-05-173100.003145.003090.003100.001050032618000
2017-05-163165.003235.003110.003145.001620051164000
2017-05-153110.003170.003090.003165.001650051624000
2017-05-123230.003230.003080.003110.001950061366000
2017-05-113175.003280.003150.003250.001620052095000
2017-05-103250.003255.003185.003210.003000096690500
2017-05-093375.003415.003315.003320.001910064319500
2017-05-083395.003450.003350.003420.0041700141578000
2017-05-023300.003430.003260.003355.0049600166868500
2017-05-013300.003430.003175.003275.00101300335280500
2017-04-283180.003340.003055.003305.00117400373854000
2017-04-273020.003185.003015.003175.0067300209547000
2017-04-263070.003110.003010.003010.0036700111496500
2017-04-253080.003080.003010.003040.00680020680000
2017-04-243060.003110.003005.003020.001090033155500
2017-04-213165.003185.003010.003010.001530047248000
2017-04-203195.003195.003100.003120.001260039708000
2017-04-193100.003170.003075.003140.001580049654000
2017-04-183060.003140.003000.003100.002220068104500
2017-04-172878.002990.002878.002990.00890026088500
2017-04-142997.003015.002854.002873.002220065402900
2017-04-132995.003075.002851.003015.0075800223016200
2017-04-123115.003225.003075.003135.0039200123049000
2017-04-113410.003410.003315.003325.002920097468000
2017-04-103470.003475.003410.003410.00490016837000
2017-04-073400.003495.003300.003470.0031800108114000
2017-04-063620.003620.003360.003455.002640091364000
2017-04-053670.003670.003500.003660.002010072158500
2017-04-043895.003895.003600.003600.0042000156208000
2017-04-033945.003945.003845.003845.002000077832000
2017-03-313810.003925.003800.003825.0036000138945000
2017-03-303730.003800.003705.003760.002320086956000
2017-03-293550.003730.003550.003730.001060038752000
2017-03-283645.003660.003550.003575.001090039305000
2017-03-273705.003705.003605.003605.001990072396000
2017-03-243730.003735.003705.003705.001020037927500
2017-03-233665.003740.003665.003725.001740064344000
2017-03-223770.003770.003665.003665.001560057735500
2017-03-213680.003825.003680.003780.001540057892500
2017-03-173840.003845.003750.003755.002550096516500
2017-03-163780.003890.003780.003850.001590060870500
2017-03-153925.003965.003775.003840.0063200244540500
2017-03-143970.004070.003910.003970.0071500284946000
2017-03-134215.004225.004100.004110.0043100179271000
2017-03-104195.004300.004155.004215.0046200194999000
2017-03-094200.004255.004145.004165.0047600199625000
2017-03-084340.004495.004215.004215.00220000957650500
2017-03-074200.004280.004100.004230.0068900289017500
2017-03-064180.004280.004145.004200.0056200236205500
2017-03-034295.004325.004155.004170.0058000244754500
2017-03-024210.004360.004170.004285.0068500292002000
2017-03-014260.004280.004115.004185.00100300420518000
2017-02-284410.004530.004275.004290.00162300714689000
2017-02-274180.004480.004155.004480.00184400799275000
2017-02-244230.004280.004135.004150.00139900589365500
2017-02-234285.004375.004080.004130.00194100817002500
2017-02-223980.004275.003950.004265.00129700538450500
2017-02-214055.004105.003965.003970.0032600130853000
2017-02-203970.004090.003860.004075.0049000194341000
2017-02-174100.004185.003960.004000.0077400316457500
2017-02-163970.004125.003940.004095.0097300395804500
2017-02-153870.003950.003805.003945.0039800153942000
2017-02-143860.003945.003840.003840.0044700173266500
2017-02-134025.004035.003845.003905.0059700234106500
2017-02-104200.004220.004010.004025.0079300325627500
2017-02-094190.004250.004085.004100.00179800751345000
2017-02-084060.004115.003955.003980.0090800364762000
2017-02-073965.004130.003910.004130.00168200678187000
2017-02-063810.003950.003810.003895.0064200249454500
2017-02-033625.003975.003600.003785.00121400464393000
2017-02-023650.003650.003565.003600.002090075186000
2017-02-013750.003750.003635.003660.002370087046000
2017-01-313720.003785.003700.003705.0027400102473500
2017-01-303605.003720.003565.003720.0031700115534000
2017-01-273550.003690.003485.003600.0097500348894500
2017-01-263900.003930.003800.003900.0054500211339000
2017-01-253815.003950.003815.003865.0041500160418000
2017-01-243935.003940.003740.003815.0063000242440500
2017-01-233550.003850.003550.003830.0077900289853500
2017-01-203320.003560.003310.003540.0037700130987500
2017-01-193555.003555.003360.003375.002500086158000
2017-01-183600.003600.003330.003515.0043400150594500
2017-01-173735.003740.003540.003555.0061400223909000
2017-01-163755.003805.003705.003775.0052400196481500
2017-01-133870.003910.003800.003820.0040700156215000
2017-01-124030.004035.003800.003905.0076600300091500
2017-01-114030.004070.003965.004055.0062700251689000
2017-01-103950.004020.003935.003995.0065600260252500
2017-01-064080.004100.003855.003945.00147300588728000
2017-01-054105.004285.004025.004150.003404001413282500
2017-01-043960.004130.003930.004020.00219400880731000
2016-12-303945.004085.003900.003920.00209900833668000
2016-12-293975.004285.003830.003915.006846002791634500
2016-12-284050.004135.003870.003910.004256001703315500
2016-12-274140.004190.003820.003845.007037002802409500
2016-12-265250.005390.004210.004210.00246780011719948000
2016-12-224210.004910.004210.004910.005842002518750500

   ※ 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