[3979 東証マザーズ] うるる 日足 時系列データ

[3979 東証マザーズ] うるる (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173150.003150.003050.003110.0037800116480500
2017-11-163125.003230.003025.003100.0060900190270000
2017-11-153235.003300.003025.003135.00142200450425000
2017-11-143700.003750.003640.003725.0027500101545000
2017-11-133700.003700.003620.003700.001360049987000
2017-11-103630.003700.003605.003700.001700062051000
2017-11-093750.003800.003625.003695.002600096421500
2017-11-083720.003775.003715.003765.00990037074000
2017-11-073730.003750.003660.003665.001610059619500
2017-11-063780.003820.003720.003720.001430053708500
2017-11-023815.003820.003755.003780.0026600100841000
2017-11-013935.003960.003775.003865.0034400133468500
2017-10-313865.003985.003860.003950.0040500158749500
2017-10-303845.003925.003815.003880.0030800119189000
2017-10-273830.003880.003775.003820.001530058394500
2017-10-263830.003915.003810.003815.0031300120966000
2017-10-253780.003895.003765.003850.0049400189911000
2017-10-243765.003785.003730.003785.002060077409000
2017-10-233795.003815.003705.003795.0041900158042000
2017-10-203700.003770.003690.003725.002580096024500
2017-10-193680.003745.003660.003700.001230045348500
2017-10-183685.003790.003660.003670.0027700102688500
2017-10-173690.003730.003655.003675.001990073339500
2017-10-163780.003780.003655.003660.0036600135335500
2017-10-133795.003800.003730.003750.0029400110476000
2017-10-123770.003845.003760.003795.0044700170098500
2017-10-113675.003770.003630.003725.0039900148393000
2017-10-103685.003690.003600.003630.0035000127712000
2017-10-063725.003750.003620.003675.0027700101841000
2017-10-053890.003890.003705.003705.0045000168664500
2017-10-043900.003975.003825.003855.0037800146838000
2017-10-033880.003935.003850.003860.0058000225982000
2017-10-023745.003870.003730.003840.0059900228093500
2017-09-293650.003725.003625.003700.0033700123678000
2017-09-283640.003730.003625.003640.0028500104498500
2017-09-273600.003665.003600.003660.0028400103296000
2017-09-263700.003700.003610.003610.0032500118444000
2017-09-253635.003750.003635.003730.0041600153956000
2017-09-223760.003790.003600.003635.0060700222134500
2017-09-213695.003800.003675.003790.0045500170773500
2017-09-203730.003735.003645.003665.0028100103482500
2017-09-193700.003745.003630.003725.0034000125657500
2017-09-153520.003660.003520.003630.001930069596000
2017-09-143710.003715.003565.003570.002740099323500
2017-09-133800.003805.003660.003695.0062000231785500
2017-09-123590.003770.003585.003705.0049800182544500
2017-09-113640.003640.003535.003540.002320083192500
2017-09-083475.003605.003465.003575.0046300162936000
2017-09-073660.003680.003500.003520.0028000100270000
2017-09-063500.003650.003460.003630.0045300160075000
2017-09-053820.003830.003515.003580.0070500255368000
2017-09-043980.004010.003710.003750.0061800235550500
2017-09-014030.004030.003965.003970.0039100156044500
2017-08-314070.004100.004010.004030.0027900112671500
2017-08-304120.004130.004010.004070.0063900259883000
2017-08-294045.004190.003985.004120.00100400409152000
2017-08-284035.004100.004015.004100.0076700311435500
2017-08-253995.004040.003970.003980.0038300152923000
2017-08-244015.004015.003900.003975.0061200242269500
2017-08-234030.004070.003940.004040.00150700605757500
2017-08-223710.003945.003710.003930.00159700614991500
2017-08-213700.003710.003585.003690.0077900285219500
2017-08-183705.003735.003625.003660.00115100424608500
2017-08-173825.003825.003680.003680.00138800515686500
2017-08-163870.003980.003655.003815.00219300828950500
2017-08-153920.003955.003920.003920.0071300279589500
2017-08-144370.004675.004235.004620.0038500172166000
2017-08-104510.004510.004240.004370.0044400193147000
2017-08-094670.004670.004455.004480.0028000126903500
2017-08-084745.004745.004675.004675.001410066315000
2017-08-074730.004810.004670.004745.0021900104002500
2017-08-044490.004660.004410.004660.0034800159088500
2017-08-034750.004770.004505.004510.0045700211534000
2017-08-024695.004780.004695.004750.0028700135933000
2017-08-014990.004990.004695.004695.0045400216735500
2017-07-315000.005010.004880.004920.0034700171383500
2017-07-285060.005080.004950.004950.0058800294600500
2017-07-275100.005130.005010.005080.0027400138981000
2017-07-265020.005170.005020.005100.0041400211493000
2017-07-255060.005090.004980.005000.0022200111700000
2017-07-245070.005100.005010.005050.0022100111925000
2017-07-215130.005140.004980.005000.0060800305919000
2017-07-205140.005180.005040.005090.0066300337745000
2017-07-195180.005290.005100.005160.0054100281199000
2017-07-185280.005320.005140.005180.0077000403255000
2017-07-145100.005240.005040.005230.0098500507767000
2017-07-135050.005100.005000.005000.0062800316087000
2017-07-125230.005310.004955.005030.00148800759475500
2017-07-115000.005230.004970.005190.00125200646017000
2017-07-104885.005020.004875.004995.0033800167871000
2017-07-074870.004960.004850.004900.0023700116324000
2017-07-064935.004940.004870.004890.0029700145616500
2017-07-054955.004985.004835.004935.0047900235040500
2017-07-044975.005130.004875.004885.0097800488097500
2017-07-034790.004980.004790.004895.0050600248617000
2017-06-304725.004810.004650.004775.0079300374370500
2017-06-295010.005060.004780.004820.0088000428957000
2017-06-285140.005160.004825.004925.00122600608052500
2017-06-275260.005280.005060.005200.0075200387699000
2017-06-265200.005330.005150.005190.00142800749029000
2017-06-235300.005300.005030.005100.00123600638869000
2017-06-225100.005290.005020.005290.00139400719352000
2017-06-215060.005240.004995.004995.001969001005303000
2017-06-204780.005050.004780.005020.00158300780006000
2017-06-194600.004920.004600.004765.00138600664808000
2017-06-164775.004820.004490.004595.00166500763895000
2017-06-154720.004820.004490.004760.00187200870993000
2017-06-145070.005090.004805.004845.00134700661540500
2017-06-135010.005180.004995.005030.0059700303236500
2017-06-125200.005200.004975.005090.00123100625881000
2017-06-095130.005310.005110.005270.00129500676824000
2017-06-085120.005210.004995.005070.00108500553552500
2017-06-074855.005050.004825.005050.00105300523188000
2017-06-065230.005230.004925.004925.00177400892209500
2017-06-055150.005320.005000.005280.00167700869769000
2017-06-025490.005590.005210.005210.002466001317346000
2017-06-015250.005600.005220.005450.004072002203471000
2017-05-315100.005280.005050.005210.001965001017319000
2017-05-305150.005240.004865.005110.002983001503521500
2017-05-295020.005410.004950.005050.006956003591930500
2017-05-264940.005090.004750.004785.002756001349184000
2017-05-254590.005040.004590.004915.004733002305922000
2017-05-244630.004680.004510.004605.00134800620198000
2017-05-234715.004875.004535.004560.004137001948702000
2017-05-224500.004775.004425.004715.004919002268530500
2017-05-194350.004495.004240.004395.005580002440888000
2017-05-184200.004275.004050.004265.004254001775149000
2017-05-174150.004380.004000.004375.004450001881353000
2017-05-163935.004360.003855.004080.008476003529211500
2017-05-154205.004305.003810.003865.006092002472486500
2017-05-123940.003995.003855.003950.0095400374114500
2017-05-113870.004010.003830.004000.00146200575753500
2017-05-103710.003950.003710.003795.0075600289894000
2017-05-093755.003780.003710.003710.0041800156588000
2017-05-083750.003800.003710.003735.0054100202720000
2017-05-023890.003910.003710.003755.00109600413980500
2017-05-013980.004040.003875.003890.00135900538778000
2017-04-283870.003960.003770.003940.00108500419556500
2017-04-273930.003945.003805.003870.00141100546881500
2017-04-263695.004040.003665.003910.003320001288423000
2017-04-253560.003660.003490.003625.0072600260098000
2017-04-243510.003570.003360.003535.0051200178808000
2017-04-213685.003735.003495.003530.0072800262633000
2017-04-203620.003645.003535.003630.0068400245771000
2017-04-193410.003650.003405.003610.00104600372518000
2017-04-183450.003550.003430.003495.0081200283007000
2017-04-173085.003440.003065.003440.00154200507398000
2017-04-143110.003175.002990.003040.0068800210904700
2017-04-132980.003205.002980.003115.0062500192520400
2017-04-123240.003250.002950.003105.00130300405626500
2017-04-113565.003595.003365.003365.0092800322263000
2017-04-103520.003605.003450.003525.00126700446903500
2017-04-073515.003575.003275.003450.00224300773649000
2017-04-063415.003565.003330.003400.003371001161957000
2017-04-053600.003690.003320.003555.003052001061576000
2017-04-043815.003885.003315.003595.004681001696814500
2017-04-034040.004265.003855.003885.009603003947226000
2017-03-313825.003995.003750.003995.003348001308866000
2017-03-303775.003965.003730.003780.003463001333369000
2017-03-293780.003830.003595.003790.00245600911925000
2017-03-284130.004200.003710.003770.005530002213025000
2017-03-274015.004195.003910.004075.007084002878696000
2017-03-244000.004090.003815.003950.0011070004392648500
2017-03-233650.004150.003585.004020.0023205009144992000
2017-03-223370.003800.003355.003630.009625003504737000
2017-03-213695.003730.003435.003510.005528001967769500
2017-03-173690.003900.003520.003690.0022826008507329500
2017-03-163330.003750.003150.003480.00339490011518217000

   ※ 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