[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 
2017-07-215130.005140.004980.005000.0060800305919000
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。 

s7db.com Twitter Blog