[3976 東証マザーズ] シャノン 日足 時系列データ

[3976 東証マザーズ] シャノン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122240.002620.002233.002484.00121700299817200
2017-12-112240.002290.002165.002269.001330029790500
2017-12-082190.002240.002165.002240.00580012772800
2017-12-072163.002208.002162.002189.0044009605800
2017-12-062156.002185.002150.002158.0044009539200
2017-12-052165.002190.002137.002190.0045009736100
2017-12-042156.002210.002156.002172.0045009800200
2017-12-012234.002247.002131.002190.001020022299500
2017-11-302268.002280.002234.002234.0021004730100
2017-11-292280.002280.002240.002258.0036008109000
2017-11-282283.002289.002237.002264.00450010177800
2017-11-272280.002300.002251.002274.00880020013800
2017-11-242220.002250.002202.002230.0039008698600
2017-11-222205.002247.002200.002247.00720015991200
2017-11-212155.002205.002145.002204.00700015187400
2017-11-202138.002184.002134.002155.0025005384100
2017-11-172126.002169.002126.002137.0016003425700
2017-11-162136.002169.002076.002155.00700014951200
2017-11-152249.002249.002060.002186.00980021109000
2017-11-142274.002307.002239.002273.0044009929500
2017-11-132358.002358.002276.002276.00770017694700
2017-11-102321.002331.002278.002331.00810018643000
2017-11-092375.002387.002278.002321.0032007487500
2017-11-082301.002372.002301.002341.0042009876600
2017-11-072300.002340.002269.002340.0043009907300
2017-11-062380.002380.002306.002310.0041009581800
2017-11-022421.002425.002315.002330.001470034716600
2017-11-012439.002470.002385.002420.003130075878400
2017-10-312220.002405.002203.002389.0050300117090200
2017-10-302140.002215.002138.002198.001320028819600
2017-10-272105.002150.002105.002133.00480010220800
2017-10-262111.002114.002102.002103.0034007165700
2017-10-252112.002124.002105.002111.0023004862900
2017-10-242109.002128.002109.002111.0024005069300
2017-10-232114.002124.002114.002124.0022004657500
2017-10-202115.002127.002105.002114.0024005066300
2017-10-192105.002124.002105.002110.0023004870800
2017-10-182109.002130.002101.002101.00560011799700
2017-10-172150.002160.002112.002112.0038008097200
2017-10-162134.002145.002112.002135.0042008951600
2017-10-132136.002136.002106.002134.00890018874200
2017-10-122131.002170.002131.002134.00760016299100
2017-10-112117.002155.002102.002136.001120023846800
2017-10-102180.002190.002111.002130.001200025741500
2017-10-062189.002218.002185.002192.00500010960000
2017-10-052228.002235.002203.002203.00610013522800
2017-10-042210.002228.002208.002220.0043009528600
2017-10-032203.002219.002185.002200.00870019150100
2017-10-022201.002238.002201.002201.0038008410800
2017-09-292209.002236.002205.002207.00790017458500
2017-09-282229.002251.002210.002237.00540012059700
2017-09-272207.002248.002207.002248.0014003117000
2017-09-262251.002270.002222.002222.0044009876300
2017-09-252238.002290.002238.002271.00870019731600
2017-09-222248.002250.002187.002250.00950021167100
2017-09-212208.002248.002207.002248.00670014951800
2017-09-202215.002222.002204.002215.00460010165000
2017-09-192208.002233.002208.002222.00690015331500
2017-09-152231.002265.002190.002226.00960021327800
2017-09-142281.002297.002245.002281.00550012494600
2017-09-132278.002314.002277.002287.001730039662700
2017-09-122268.002384.002171.002275.0079900180571800
2017-09-112478.002573.002435.002568.001140028296300
2017-09-082471.002494.002430.002451.00920022630900
2017-09-072510.002510.002470.002492.00610015158800
2017-09-062500.002520.002466.002510.00950023665900
2017-09-052625.002648.002550.002550.00920023902400
2017-09-042659.002659.002570.002648.00520013573900
2017-09-012653.002653.002612.002617.00480012628000
2017-08-312685.002708.002610.002653.00830022038300
2017-08-302600.002635.002588.002635.00470012280600
2017-08-292646.002646.002504.002600.00890023041400
2017-08-282644.002650.002586.002586.00960025041500
2017-08-252692.002707.002674.002674.0037009958800
2017-08-242722.002761.002700.002700.00630017135500
2017-08-232846.002846.002761.002771.00360010062600
2017-08-222810.002820.002775.002796.00590016473100
2017-08-212700.002850.002700.002848.001690047382900
2017-08-182681.002740.002681.002702.00540014636400
2017-08-172728.002732.002700.002724.00520014142900
2017-08-162620.002725.002620.002699.00570015286300
2017-08-152547.002630.002547.002612.00530013727300
2017-08-142520.002580.002460.002544.001170029524700
2017-08-102625.002644.002600.002600.00580015200700
2017-08-092666.002684.002615.002644.00620016363800
2017-08-082669.002689.002667.002670.00410010965000
2017-08-072676.002698.002675.002675.00540014486400
2017-08-042672.002689.002669.002671.00860023010500
2017-08-032700.002735.002672.002698.001160031254000
2017-08-022779.002779.002720.002724.00820022479000
2017-08-012850.002850.002745.002746.001760049159800
2017-07-312910.002910.002820.002831.001200034290900
2017-07-282961.002967.002907.002910.001140033404100
2017-07-273005.003005.002980.002980.00610018258200
2017-07-263025.003030.003000.003020.00350010548500
2017-07-253000.003030.002999.003025.00360010834300
2017-07-243045.003045.002998.003000.001560046987800
2017-07-213100.003100.003070.003070.00570017551000
2017-07-203105.003135.003095.003095.00730022685000
2017-07-193100.003105.003090.003105.00550017034000
2017-07-183145.003145.003100.003115.00390012145500
2017-07-143130.003150.003100.003120.00510015885500
2017-07-133130.003160.003130.003130.0027008471000
2017-07-123125.003185.003110.003125.00780024457000
2017-07-113160.003160.003125.003125.00340010681500
2017-07-103135.003160.003135.003160.0030009443500
2017-07-073145.003165.003115.003125.00370011600000
2017-07-063150.003150.003125.003145.00410012851000
2017-07-053190.003190.003130.003185.00600018869500
2017-07-043165.003200.003130.003200.00680021489000
2017-07-033185.003185.003140.003160.00340010735000
2017-06-303180.003205.003150.003185.00590018749000
2017-06-293185.003185.003110.003150.001150036195000
2017-06-283275.003280.003150.003150.001840059281500
2017-06-273275.003300.003270.003275.00900029522500
2017-06-263270.003365.003260.003315.00640021158500
2017-06-233325.003335.003285.003335.001030034077000
2017-06-223385.003385.003315.003345.00770025742500
2017-06-213395.003445.003375.003385.00720024490000
2017-06-203355.003420.003325.003395.001030034779500
2017-06-193225.003500.003200.003345.0039000131047000
2017-06-163375.003375.003205.003220.002530082146000
2017-06-153385.003390.003290.003355.001600053223500
2017-06-143500.003505.003370.003395.002170074207500
2017-06-133420.003660.003370.003455.0079900277813500
2017-06-123370.003370.003370.003370.001070036059000
2017-06-094070.004100.004005.004070.001430057809500
2017-06-084110.004170.004050.004065.001570064254500
2017-06-074360.004400.004105.004105.0072500307679000
2017-06-064175.004195.004080.004080.001920079384500
2017-06-054045.004165.004035.004165.002360096958000
2017-06-024005.004055.003965.003975.001330053200000
2017-06-013985.004030.003955.004005.00650025914000
2017-05-314045.004045.003925.004020.001090043322500
2017-05-304030.004030.003870.003990.002080082490500
2017-05-294220.004220.004060.004060.002010082471500
2017-05-264300.004420.004150.004150.0065100280200500
2017-05-254240.004285.004085.004215.0050500211955500
2017-05-243980.004330.003950.004330.00138800578403500
2017-05-233780.003925.003750.003875.0030100116276000
2017-05-223700.003770.003685.003730.001010037718500
2017-05-193710.003770.003650.003695.001110041160500
2017-05-183560.003725.003560.003725.001170042351000
2017-05-173720.003830.003720.003765.001000037705500
2017-05-163660.003780.003660.003710.00820030472000
2017-05-153775.003775.003530.003665.001470053530500
2017-05-123840.003840.003750.003755.001040039328000
2017-05-113900.003945.003770.003770.001170044955500
2017-05-103730.003875.003710.003865.001850070602000
2017-05-093900.003900.003760.003790.002090080044000
2017-05-083845.003965.003845.003870.0026600103534000
2017-05-023960.004045.003845.003845.0070600279426000
2017-05-013740.003875.003710.003875.0030800117914000
2017-04-283870.003870.003645.003745.0032200120158000
2017-04-273880.003975.003745.003820.0062800241772000
2017-04-263530.003820.003530.003815.0064500239293000
2017-04-253370.003505.003345.003470.002370081070000
2017-04-243560.003560.003350.003350.0050600173580500
2017-04-213640.004090.003580.003630.00193700739281500
2017-04-203335.003500.003305.003500.0052600180064500
2017-04-193300.003375.003255.003315.002280075575500
2017-04-183360.003425.003305.003355.002770092885000
2017-04-173240.003320.003215.003305.002300075415000
2017-04-143320.003435.003205.003205.0033000109207000
2017-04-133395.003460.003330.003460.002690091491000
2017-04-123470.003520.003265.003400.0043400147396500
2017-04-113805.003805.003650.003650.0034000125332000
2017-04-103965.003980.003800.003805.0042200163297000
2017-04-074240.004350.003880.004005.00106500439118000
2017-04-064600.005020.004210.004265.006618003118092000
2017-04-054495.004495.004450.004495.0057200257067500
2017-04-044140.004140.003775.003795.0059000231883500
2017-04-034410.004435.004140.004200.0031700134383500
2017-03-314415.004465.004400.004445.001370060700000
2017-03-304550.004600.004385.004385.0042000189627000
2017-03-294220.004500.004200.004470.0039600172507500
2017-03-284380.004400.004165.004175.0038500162578500
2017-03-274685.004685.004350.004380.0042000188088000
2017-03-244765.004900.004700.004700.0024200115829000
2017-03-234675.004780.004645.004695.001450067910000
2017-03-224695.004715.004605.004670.001480069236000
2017-03-214870.004870.004650.004785.0027400129234500
2017-03-174940.005010.004830.004875.0022000107614500
2017-03-164980.005030.004855.004995.0023100114201500
2017-03-155140.005410.004805.004945.0099300507471500
2017-03-145080.005120.004995.005040.0059200298511000
2017-03-135510.005670.005010.005190.00148200803434000
2017-03-105920.005990.005890.005980.0026300155957000
2017-03-096000.006000.005880.005890.0039700235354000
2017-03-086230.006240.006050.006050.0033100202445000
2017-03-076400.006490.006050.006230.00115200727271000
2017-03-066190.006400.006140.006380.00139400880794000
2017-03-036180.006280.006050.006100.0078100481175000
2017-03-025750.006310.005730.006190.003197001948373000
2017-03-015670.005710.005600.005700.0025100142021000
2017-02-285770.005840.005660.005690.0035300202110000
2017-02-275760.005910.005730.005790.0030500177250000
2017-02-245800.005880.005650.005760.0049700286036000
2017-02-236020.006020.005830.005880.0051000300659000
2017-02-225900.006120.005800.005990.00111700667966000
2017-02-215730.005970.005690.005930.0077900453818000
2017-02-205900.005990.005680.005680.0073700424872000
2017-02-175950.006150.005780.005840.00100300600113000
2017-02-165920.006070.005730.006050.00154900921015000
2017-02-155650.005820.005430.005820.00103500581538000
2017-02-146020.006130.005660.005740.00134800787355000
2017-02-136200.006270.006020.006070.0052700322139000
2017-02-106090.006320.006030.006100.0073200449474000
2017-02-096340.006380.006070.006130.0097000603512000
2017-02-086140.006380.006100.006340.001988001247577000
2017-02-076040.006270.005970.006050.002278001388331000
2017-02-066730.006790.006190.006190.005307003452709000
2017-02-037310.007370.006620.006630.0013893009836835000
2017-02-026310.007010.006260.007010.00196150013064571000
2017-02-015750.006280.005690.006010.009565005741665000
2017-01-315860.006760.005310.005650.00208590012799401000
2017-01-306310.006500.005430.005760.006663004049540000
2017-01-2700

   ※ 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。 

Twitter