[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 
2017-10-201917.001941.001917.001941.007001346400
2017-10-191975.001983.001901.001931.0044008515700
2017-10-181976.001990.001962.001970.0013002563400
2017-10-171981.001999.001971.001976.0024004753200
2017-10-162015.002015.001978.001999.0024004784700
2017-10-132011.002060.001975.001975.0042008518200
2017-10-121991.002024.001977.002015.0017003398500
2017-10-111969.001997.001968.001975.0024004741500
2017-10-101949.001976.001949.001969.0029005680600
2017-10-061920.001948.001920.001948.006001158500
2017-10-051955.001955.001920.001920.0025004835000
2017-10-041955.001955.001931.001954.0049009549000
2017-10-031935.001952.001931.001947.0047009126600
2017-10-021900.001920.001863.001912.00540010221800
2017-09-291826.001843.001826.001843.0019003488900
2017-09-281850.001851.001780.001824.00690012514100
2017-09-271830.001846.001811.001846.0011002010200
2017-09-261812.001820.001805.001820.001400025365100
2017-09-251841.001845.001816.001830.0017003120600
2017-09-221898.001898.001827.001849.0028005209100
2017-09-211860.001860.001844.001844.0034006296100
2017-09-201864.001864.001845.001861.0021003889200
2017-09-191848.001851.001824.001844.0053009782900
2017-09-151816.001829.001805.001823.0046008352200
2017-09-141831.001839.001808.001808.0028005093500
2017-09-131855.001855.001812.001812.0022004029000
2017-09-121807.001858.001807.001841.0052009561800
2017-09-111732.001814.001732.001803.0041007311500
2017-09-081808.001808.001720.001731.00890015637100
2017-09-071829.001837.001805.001805.0026004754000
2017-09-061887.001890.001807.001851.00670012481800
2017-09-051946.001982.001903.001925.0031005997100
2017-09-041970.001990.001961.001986.008001578200
2017-09-011971.001971.001950.001970.0042008246300
2017-08-311989.001997.001961.001971.0021004168100
2017-08-302006.002006.001970.001993.0010001983500
2017-08-291986.002006.001978.002006.0018003592000
2017-08-281960.002000.001960.001990.0021004161900
2017-08-251921.001951.001916.001950.0028005410500
2017-08-241998.001998.001909.001911.00790015331600
2017-08-232028.002028.001976.001998.0025004989400
2017-08-221991.002002.001981.002000.0020003985600
2017-08-212025.002025.001980.001991.0019003788600
2017-08-182010.002020.001951.001960.0032006384000
2017-08-172025.002030.002011.002030.0031006261800
2017-08-162009.002014.001962.001985.0044008771000
2017-08-152074.002074.002001.002001.0048009845900
2017-08-142000.002024.001850.002024.001590030458800
2017-08-102109.002109.001994.002010.001240024949300
2017-08-092181.002181.002031.002066.001010021211400
2017-08-082276.002276.002189.002190.00520011489600
2017-08-072331.002331.002167.002180.001510034126400
2017-08-042503.002540.002331.002344.001480035668600
2017-08-032516.002537.002490.002537.0034008555100
2017-08-022463.002520.002461.002506.0036008917300
2017-08-012630.002630.002522.002540.00870022212700
2017-07-312610.002620.002606.002620.006001566700
2017-07-282621.002640.002610.002610.0029007600100
2017-07-272615.002630.002615.002621.0012003151600
2017-07-262650.002650.002615.002615.0028007382300
2017-07-252629.002689.002629.002650.0022005827700
2017-07-242661.002695.002648.002650.00430011445200
2017-07-212665.002685.002660.002660.0021005604500
2017-07-202700.002735.002680.002692.001930052090600
2017-07-192738.002738.002715.002725.0026007084100
2017-07-182735.002754.002710.002745.0034009284900
2017-07-142796.002796.002700.002740.0034009343400
2017-07-132799.002799.002750.002777.0022006092500
2017-07-122780.002780.002731.002779.0019005240500
2017-07-112798.002802.002730.002768.0034009370900
2017-07-102760.002798.002755.002798.0023006371600
2017-07-072720.002762.002720.002760.0034009315900
2017-07-062770.002831.002755.002756.0032008881900
2017-07-052752.002829.002744.002800.00600016620100
2017-07-042848.002856.002750.002775.00760021240900
2017-07-032825.002898.002800.002848.00750021172600
2017-06-302850.002910.002850.002875.00430012424900
2017-06-292795.002920.002750.002920.00520014761300
2017-06-282950.002950.002734.002745.00920025940500
2017-06-275850.005920.005790.005800.00450026254000
2017-06-265940.005950.005730.005850.00570033454000
2017-06-236040.006100.005920.005940.00420025185000
2017-06-226150.006150.005970.006060.00410024921000
2017-06-215970.006110.005970.006050.00240014501000
2017-06-206030.006090.005990.006070.00460027791000
2017-06-196030.006150.006000.006040.00390023697000
2017-06-166130.006130.005990.006030.00480029066000
2017-06-156230.006230.006050.006130.00320019571000
2017-06-146170.006250.006080.006250.00780048125000
2017-06-136120.006120.006050.006070.00850051926000
2017-06-126090.006150.005970.006000.00370022281000
2017-06-095980.006170.005980.006080.00380023055000
2017-06-086150.006190.005970.005980.00830050201000
2017-06-075930.006200.005910.006190.001400085448000
2017-06-066000.006000.005530.005880.001110064315000
2017-06-055860.005940.005850.005900.00410024148000
2017-06-025950.005990.005880.005920.00490029005000
2017-06-015950.006200.005940.006030.0029400178224000
2017-05-315690.005850.005640.005850.00610035135000
2017-05-305690.005750.005620.005620.00330018759000
2017-05-295570.005700.005550.005680.00550031042000
2017-05-265750.005750.005570.005620.00430024352000
2017-05-255730.005850.005630.005730.00810046538000
2017-05-245850.005850.005570.005680.001590091065000
2017-05-235200.005850.005150.005670.0029800167704000
2017-05-225250.005260.005120.005200.00220011431000
2017-05-195170.005260.005070.005150.00330016932000
2017-05-185130.005170.005080.005170.00320016406000
2017-05-175230.005280.005180.005280.00800041801000
2017-05-165530.005530.005110.005330.001700091430000
2017-05-155540.005850.005540.005700.001280073053000
2017-05-125410.005450.005370.005450.00250013504000
2017-05-115380.005450.005380.005420.00320017277000
2017-05-105700.005700.005400.005450.00500027586000
2017-05-095730.005830.005500.005510.00920052068000
2017-05-085450.005670.005340.005630.00650035800000
2017-05-025350.005350.005200.005290.00370019494000
2017-05-015310.005360.005210.005290.00300015880000
2017-04-285450.005460.005220.005370.00900048152000
2017-04-275040.005670.005040.005620.0043600241761000
2017-04-264905.005030.004900.004965.00270013427000
2017-04-254840.004910.004830.004905.0010004878500
2017-04-245030.005030.004810.004880.0016007856000
2017-04-215000.005020.004960.004960.0020009986000
2017-04-205030.005030.004905.004975.00400019930000
2017-04-195030.005040.004925.004960.0020009935000
2017-04-184905.005040.004905.005030.00240011967500
2017-04-174750.004930.004750.004870.0015007264500
2017-04-145000.005110.004780.004780.00520025362000
2017-04-134880.005130.004800.005130.00270013233000
2017-04-125010.005020.004710.004895.001220059508000
2017-04-115390.005390.005190.005230.00580030696000
2017-04-105540.005570.005330.005390.00620033390000
2017-04-075600.005700.005360.005590.00630034595000
2017-04-065660.005790.005570.005630.00700039583000
2017-04-055730.005810.005730.005780.00310017811000
2017-04-046000.006000.005710.005800.00650037807000
2017-04-035950.006100.005910.005970.00380022843000
2017-03-315850.006100.005850.006000.00600035895000
2017-03-305870.005900.005800.005890.00220012865000
2017-03-295860.005940.005860.005940.0012007063000
2017-03-285840.005950.005800.005860.00330019289000
2017-03-276130.006130.005850.005860.00600036142000
2017-03-245960.006090.005930.006080.00270016215000
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