[3985 東証マザーズ] テモナ 日足 時系列データ

[3985 東証マザーズ] テモナ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-269160.009160.008640.008900.001166001038826000
2017-05-259080.009390.008810.009250.001150001049926000
2017-05-248490.009220.008430.009090.001560001393930000
2017-05-238720.008880.008320.008350.0065700567080000
2017-05-228440.008750.008350.008750.0078800678072000
2017-05-198080.008370.008050.008370.0054100444274000
2017-05-187770.007970.007730.007950.0041800327758000
2017-05-177950.008300.007870.008130.0070500569726000
2017-05-168310.008310.007910.008000.0069600559525000
2017-05-158540.008540.008200.008260.0071600599671000
2017-05-128500.008690.008110.008600.001318001113554000
2017-05-118190.008690.007950.008450.002201001852912000
2017-05-108330.008820.007570.008100.002793002269009000
2017-05-099270.009330.008300.008690.001980001718308000
2017-05-089450.009630.009140.009250.00102800961126000
2017-05-029400.0010070.009200.009490.006153005960846000
2017-05-019750.0010100.009060.009150.007758007464208000
2017-04-288250.009600.008170.009600.00120890011081081000
2017-04-278300.008500.007770.008100.002730002232112000
2017-04-268810.009250.008130.008150.0010792009384638000
2017-04-257700.007940.007660.007940.0058700458674000
2017-04-247820.008130.006900.006940.003371002552248000
2017-04-217500.007930.007360.007930.008086006222558000
2017-04-205980.006930.005820.006930.003178002081153000
2017-04-196040.006230.005780.005930.00146600880374000
2017-04-185750.006400.005650.005980.004212002550524000
2017-04-175460.005620.005180.005510.00102600554313000
2017-04-145800.005890.005170.005280.00107400594279000
2017-04-135650.006170.005580.005900.001787001050458000
2017-04-126260.006320.005650.005840.001720001024022000
2017-04-117060.007230.006270.006460.003430002339305000
2017-04-107870.008800.007130.007200.009892007979489000
2017-04-078050.008480.007020.007800.007169005634174000
2017-04-0600

   ※ 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