[3970 東証マザーズ] イノベーション 日足 時系列データ

[3970 東証マザーズ] イノベーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-235910.005990.005900.005950.00210012483000
2017-03-226020.006020.005800.005870.00370021861000
2017-03-215950.006120.005800.005970.00610036431000
2017-03-175900.006070.005750.005950.00930054897000
2017-03-165670.005840.005670.005840.00250014465000
2017-03-155970.005970.005650.005690.001120065005000
2017-03-145950.006040.005860.005970.00560033417000
2017-03-136020.006080.005930.006000.00710042571000
2017-03-106250.006250.005950.006090.001220073839000
2017-03-096240.006250.006100.006180.00360022172000
2017-03-086150.006260.006150.006190.00310019217000
2017-03-076300.006380.006150.006230.001090068266000
2017-03-066360.006450.006220.006340.001070067760000
2017-03-036480.006570.006210.006310.0017600113182000
2017-03-026200.006430.006110.006430.0019200121323000
2017-03-015940.006240.005910.006170.00700042278000
2017-02-285960.006100.005960.005960.00690041496000
2017-02-276140.006140.005950.006000.00580034951000
2017-02-246270.006270.006160.006160.00610037832000
2017-02-236280.006440.006080.006270.0016900105587000
2017-02-225950.006250.005880.006250.0016900102695000
2017-02-215910.005980.005790.005860.00560032786000
2017-02-205960.005960.005790.005910.00410023997000
2017-02-175970.005970.005800.005860.00420024672000
2017-02-165720.006240.005720.005970.001610097123000
2017-02-156000.006000.005500.005710.001400080042000
2017-02-146080.006080.005930.005930.00980058985000
2017-02-136280.006320.006030.006040.00730044670000
2017-02-106350.006360.006160.006180.001450090876000
2017-02-096250.006640.006210.006410.0044000280659000
2017-02-086030.006750.006030.006750.0034600221724000
2017-02-076190.006190.006000.006030.00360021739000
2017-02-066000.006210.006000.006100.00580035425000
2017-02-036280.006280.006020.006050.00610037321000
2017-02-026130.006300.006120.006240.00660040901000
2017-02-016340.006390.006100.006200.001250077570000
2017-01-316290.006480.006230.006380.0030100191685000
2017-01-306060.006270.006060.006270.00990061225000
2017-01-276240.006320.005900.005950.001290077580000
2017-01-266350.006440.006040.006250.0017600111069000
2017-01-256150.006260.006020.006250.0017800109254000
2017-01-245860.006200.005780.006120.0035800215001000
2017-01-235480.005810.005440.005760.0020200113785000
2017-01-205580.005680.005340.005430.001680091665000
2017-01-195590.005720.005450.005480.001440080127000
2017-01-185910.005980.005670.005690.001530088115000
2017-01-176010.006040.005920.005960.00620037112000
2017-01-166220.006220.005990.006010.001160070238000
2017-01-136260.006300.006210.006220.00800049947000
2017-01-126220.006420.006190.006390.001200075543000
2017-01-116190.006390.006160.006240.0019400121495000
2017-01-106400.006450.006160.006180.0028500178844000
2017-01-066830.006890.006390.006560.0033500222589000
2017-01-056690.007160.006690.006910.0055700385690000
2017-01-046910.006910.006620.006680.0024600165700000
2016-12-306860.007000.006650.006780.0065500446761000
2016-12-296520.007450.006500.006960.002185001537442000
2016-12-287130.007140.006330.006530.0065600436157000
2016-12-276840.007240.006700.006970.0083800583138000
2016-12-267400.007430.006610.006750.002384001683202000
2016-12-228700.009310.007300.007700.005372004575855000
2016-12-2100

   ※ 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