[3977 札証アンビシャス] フュージョン 日足 時系列データ

[3977 札証アンビシャス] フュージョン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291551.001551.001480.001509.0032004814100
2017-05-261481.001599.001481.001511.0040006114400
2017-05-251465.001510.001410.001451.0033004821500
2017-05-241421.001450.001421.001429.0011001584000
2017-05-231460.001490.001410.001425.0016002305100
2017-05-221505.001505.001500.001500.00200300500
2017-05-191488.001488.001480.001480.00200296800
2017-05-181437.001475.001436.001475.007001019300
2017-05-171440.001464.001430.001464.0015002153100
2017-05-161464.001468.001441.001463.0022003194700
2017-05-151498.001521.001470.001494.0016002393100
2017-05-121521.001521.001491.001498.0036005410100
2017-05-111540.001552.001521.001521.0011001697900
2017-05-101527.001529.001500.001500.0013001971300
2017-05-091527.001527.001519.001519.00400608600
2017-05-081528.001528.001498.001499.007001054600
2017-05-021465.001475.001465.001475.00400587000
2017-05-011500.001500.001456.001456.008001178900
2017-04-281535.001536.001499.001509.0016002417400
2017-04-271499.001535.001499.001535.0010001502900
2017-04-261499.001499.001450.001498.0011001629400
2017-04-251450.001450.001420.001420.0012001723700
2017-04-241411.001411.001392.001399.0021002941800
2017-04-211460.001460.001390.001411.0019002683100
2017-04-201365.001435.001331.001430.0051007017000
2017-04-191350.001359.001338.001359.0011001484600
2017-04-181363.001365.001334.001346.0025003376900
2017-04-171388.001405.001350.001350.0042005820700
2017-04-141441.001441.001403.001435.0027003839300
2017-04-131455.001480.001440.001475.0017002477800
2017-04-121580.001590.001483.001485.0032004885800
2017-04-111550.001550.001511.001540.0013001985600
2017-04-101559.001584.001542.001550.0012001869700
2017-04-071665.001665.001587.001639.0020003224600
2017-04-061660.001660.001622.001625.00500818300
2017-04-051661.001669.001636.001669.008001323100
2017-04-041724.001724.001670.001670.0015002536100
2017-04-031716.001800.001716.001724.0040007011600
2017-03-311650.001679.001650.001676.0013002170900
2017-03-301620.001639.001618.001639.007001139300
2017-03-291612.001623.001606.001616.0018002905000
2017-03-281623.001628.001606.001606.0016002586000
2017-03-271680.001680.001620.001660.0014002285900
2017-03-241715.001720.001658.001660.0018003057800
2017-03-231650.001651.001605.001640.0019003085700
2017-03-221596.001700.001596.001660.0057009395400
2017-03-211730.001730.001661.001676.00830014082400
2017-03-171819.001819.001789.001789.0035006304400
2017-03-161811.001834.001811.001827.0023004185200
2017-03-151909.001909.001808.001809.00620011439100
2017-03-141955.001955.001900.001916.0035006694000
2017-03-132025.002029.001951.001957.00610012230700
2017-03-101990.002000.001945.001995.0050009886100
2017-03-091864.002000.001864.001950.00950018369600
2017-03-081880.001880.001822.001864.0046008524800
2017-03-071841.001920.001824.001840.001280023912400
2017-03-062058.002058.001881.001881.001770034130600
2017-03-032099.002100.002000.002020.00910018511000
2017-03-022098.002100.002020.002083.00940019320600
2017-03-012150.002150.001990.002060.002490051152100
2017-02-282410.002410.002181.002184.003120070103100
2017-02-272415.002488.002380.002429.0050600122760800
2017-02-242872.002946.002511.002607.00263300736724800
2017-02-2300

   ※ 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