[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 
2017-10-232928.002934.002894.002921.00590017189800
2017-10-202962.002962.002920.002922.0013003819100
2017-10-192933.002958.002913.002925.00610017858100
2017-10-182980.002980.002928.002931.00530015605300
2017-10-172979.002982.002970.002982.0030008926900
2017-10-162950.002982.002945.002979.0033009781300
2017-10-132929.002944.002915.002940.0024007042000
2017-10-122902.002930.002902.002917.0022006411900
2017-10-112898.002910.002894.002901.00480013930500
2017-10-102895.002915.002894.002898.00370010733700
2017-10-062904.002919.002893.002895.00640018566900
2017-10-052950.002969.002923.002923.00470013837900
2017-10-042983.002985.002950.002950.00480014259600
2017-10-032998.003000.002981.002996.0023006878900
2017-10-022980.003010.002980.002998.0030008968400
2017-09-292986.002997.002983.002997.0023006873900
2017-09-282991.003010.002982.002983.00400011994300
2017-09-272975.003000.002975.002990.00670020018600
2017-09-263085.003095.003060.003060.00680020948500
2017-09-253060.003085.003050.003070.00510015653000
2017-09-223080.003090.003010.003040.00680020686000
2017-09-213100.003130.003090.003095.00430013353500
2017-09-203045.003095.003045.003085.00560017219000
2017-09-193035.003070.003025.003055.00680020700500
2017-09-152980.002997.002980.002997.00390011668000
2017-09-142997.002999.002975.002980.00580017320300
2017-09-132952.002997.002952.002997.00570016944900
2017-09-122877.002972.002877.002951.00610017829700
2017-09-112863.002890.002863.002875.00350010087800
2017-09-082866.002867.002841.002850.00940026854700
2017-09-072877.002895.002870.002871.00500014391000
2017-09-062861.002892.002851.002870.00800022953500
2017-09-052948.002951.002888.002899.001270037098600
2017-09-042978.002989.002957.002966.00710021101200
2017-09-012965.003010.002964.002991.00480014326800
2017-08-312969.002970.002953.002970.00440013028000
2017-08-302970.002970.002945.002954.0020005915000
2017-08-292944.002973.002943.002958.00360010646700
2017-08-282954.002987.002943.002958.00640018935100
2017-08-252962.002987.002952.002953.00470013933200
2017-08-242957.002985.002957.002971.0027008022200
2017-08-232961.002973.002957.002960.0029008598400
2017-08-222999.002999.002955.002968.0033009784300
2017-08-212996.003005.002951.002963.00700020864200
2017-08-182970.003020.002952.002995.00630018810400
2017-08-172865.002980.002865.002970.00560016357800
2017-08-162865.002894.002861.002893.00450012952400
2017-08-152897.002906.002846.002864.00840024151900
2017-08-142817.002882.002816.002871.00960027218400
2017-08-102924.002925.002868.002880.001200034752100
2017-08-093000.003020.002937.002945.001490044110900
2017-08-083015.003015.002999.003000.00370011119900
2017-08-073050.003050.002997.003015.00540016281700
2017-08-043045.003065.003015.003020.00380011531500
2017-08-033025.003060.003015.003035.00670020304000
2017-08-023045.003065.003020.003020.00460013967000
2017-08-013080.003085.002990.003030.001800054581400
2017-07-313195.003195.003105.003105.001510047263000
2017-07-283230.003265.003180.003195.002180069969000
2017-07-273300.003345.003275.003345.00760025225000
2017-07-263340.003340.003310.003325.00410013639500
2017-07-253340.003340.003295.003335.00580019264000
2017-07-243245.003320.003210.003315.00930030391500
2017-07-213210.003225.003210.003225.0019006114000
2017-07-203210.003240.003200.003210.00370011897500
2017-07-193225.003225.003205.003210.0028009003000
2017-07-183205.003225.003195.003200.0027008653500
2017-07-143190.003225.003190.003205.00400012800500
2017-07-133230.003235.003200.003220.00450014480500
2017-07-123230.003250.003190.003210.00340010938500
2017-07-113245.003245.003205.003230.00340010963500
2017-07-103265.003265.003200.003235.00440014239000
2017-07-073265.003265.003185.003225.00600019252000
2017-07-063285.003285.003195.003225.00470015144500
2017-07-053140.003290.003140.003230.001160037249000
2017-07-043230.003230.003155.003160.001010032230500
2017-07-033275.003275.003215.003225.00540017468500
2017-06-303160.003240.003150.003240.00720022986000
2017-06-293200.003230.003150.003195.001660052889500
2017-06-283200.003220.003140.003145.001840058461000
2017-06-273270.003290.003230.003230.002290074553500
2017-06-263290.003345.003290.003315.00990032750500
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