[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 
2017-11-245460.005540.005450.005500.00640035007000
2017-11-225650.005650.005510.005550.00820045562000
2017-11-215680.005760.005570.005590.00720040525000
2017-11-205530.005700.005470.005700.00850047502000
2017-11-175450.005530.005380.005510.001100059879000
2017-11-165210.005480.005170.005450.001200064624000
2017-11-155340.005500.005150.005240.0021900115460000
2017-11-145720.005720.005360.005390.0023300128240000
2017-11-135860.005950.005660.005700.0032900189962000
2017-11-106680.006840.005990.006060.0077700491920000
2017-11-096740.006940.006550.006780.0043900297003000
2017-11-086130.006450.006060.006440.0031000196136000
2017-11-075880.006090.005820.006090.0022800136062000
2017-11-065740.005870.005690.005850.00490028334000
2017-11-025830.005900.005760.005780.001230071610000
2017-11-015960.006090.005830.005930.001020060929000
2017-10-315860.006000.005800.006000.001100065038000
2017-10-305800.005930.005800.005860.00710041821000
2017-10-275670.005770.005590.005770.00560031998000
2017-10-265650.005700.005570.005670.00390021936000
2017-10-255680.005750.005640.005650.00570032461000
2017-10-245710.005750.005630.005630.00630035747000
2017-10-235850.005950.005650.005710.001430082878000
2017-10-205680.005800.005680.005760.00310017778000
2017-10-195770.005820.005600.005780.001040059140000
2017-10-185990.005990.005790.005790.00580034140000
2017-10-175960.006050.005820.005950.001320078476000
2017-10-165660.005900.005640.005860.00790045946000
2017-10-135580.005660.005580.005660.00220012399000
2017-10-125530.005770.005530.005680.00540030663000
2017-10-115570.005590.005530.005530.00440024447000
2017-10-105590.005660.005550.005570.00570031873000
2017-10-065870.005870.005630.005690.001010057640000
2017-10-055860.005970.005730.005850.00630036661000
2017-10-045930.005970.005850.005850.00530031260000
2017-10-035900.005900.005820.005900.00270015844000
2017-10-025870.005980.005830.005840.00700041240000
2017-09-295840.005970.005740.005900.001100064516000
2017-09-285850.005880.005750.005780.00330019171000
2017-09-275670.005890.005670.005760.00540031404000
2017-09-265800.005890.005610.005650.00740042332000
2017-09-255850.005940.005800.005850.00500029299000
2017-09-225990.006010.005800.005800.0018600109254000
2017-09-216100.006120.005920.006020.00800048216000
2017-09-206030.006070.005920.005980.001290077323000
2017-09-196470.006480.005960.006080.0060900378005000
2017-09-156000.006270.005800.006270.0089200546601000
2017-09-145260.005450.005220.005270.00440023422000
2017-09-135430.005500.005350.005350.00930050522000
2017-09-125260.005430.005260.005370.00570030429000
2017-09-115070.005250.005070.005250.00560028861000
2017-09-085050.005200.005000.005060.00720036448000
2017-09-075300.005330.005050.005120.00660034279000
2017-09-065070.005340.005000.005240.00810041812000
2017-09-055710.005810.005210.005270.0023500127346000
2017-09-046130.006130.005720.005720.001140066909000
2017-09-016270.006270.006040.006060.00810049299000
2017-08-316380.006430.006180.006270.001070066903000
2017-08-305950.006490.005950.006350.0023700148575000
2017-08-295860.006010.005760.005960.00560032912000
2017-08-285930.005930.005820.005860.00380022330000
2017-08-255890.005890.005770.005810.00190011083000
2017-08-245700.005790.005660.005790.0014007983000
2017-08-235820.005870.005760.005760.0013007575000
2017-08-225820.005910.005770.005810.00330019202000
2017-08-215970.005970.005700.005920.00400023158000
2017-08-186000.006000.005830.005910.00500029664000
2017-08-176010.006130.006010.006040.00480029121000
2017-08-165930.006100.005930.005970.00530031872000
2017-08-156030.006090.005930.005930.00330019831000
2017-08-146000.006100.005850.005930.00890053038000
2017-08-106060.006140.006050.006090.00210012779000
2017-08-096170.006250.006050.006150.00510031249000
2017-08-086150.006290.006150.006200.00680042205000
2017-08-076450.006450.006120.006130.001370085444000
2017-08-046410.006600.006330.006390.0028200180459000
2017-08-036760.006800.006500.006800.0017600117549000
2017-08-026600.006720.006510.006720.00960063594000
2017-08-016970.007250.006460.006550.0032000217179000
2017-07-316750.007080.006700.007060.001160080927000
2017-07-286840.006850.006640.006650.00840056528000
2017-07-277020.007050.006860.006930.00550038376000
2017-07-266640.007060.006620.007010.001240085292000
2017-07-256710.006710.006590.006640.00300019900000
2017-07-246660.006700.006510.006700.00760050350000
2017-07-216710.006770.006540.006560.00780051908000
2017-07-206740.006930.006680.006710.001010068610000
2017-07-196950.006970.006710.006800.00830056504000
2017-07-187300.007300.006930.006930.0018500131035000
2017-07-146990.007280.006970.007280.0029600211081000
2017-07-136700.006950.006640.006950.0017300118192000
2017-07-126600.006720.006600.006640.00410027258000
2017-07-116500.007000.006350.006590.0020200134803000
2017-07-106670.006710.006500.006500.00510033498000
2017-07-076660.006660.006540.006600.0013008599000
2017-07-066710.006720.006570.006660.00360023973000
2017-07-056410.006660.006410.006630.00480031418000
2017-07-046650.006740.006330.006410.001170076920000
2017-07-036330.006450.006330.006450.00350022328000
2017-06-306480.006490.006300.006320.00960061136000
2017-06-296870.006900.006560.006560.00850056726000
2017-06-287000.007060.006510.006800.0033500227589000
2017-06-277070.007160.006940.007130.001410099374000
2017-06-267000.007140.006930.007000.001400098143000
2017-06-237590.007590.007020.007090.0041500300892000
2017-06-226890.007840.006870.007650.0068100509615000
2017-06-217000.007000.006820.006900.0019400133475000
2017-06-207100.007110.007010.007020.001010071233000
2017-06-197180.007190.007010.007130.00960068090000
2017-06-167130.007270.007090.007200.00870062309000
2017-06-157150.007280.007030.007070.0023900170260000
2017-06-147550.007590.007300.007300.0027100201144000
2017-06-137780.007850.007480.007630.0041900320431000
2017-06-128000.008190.007870.007890.0030300242866000
2017-06-097800.007890.007750.007850.0014700114731000
2017-06-087780.008020.007780.007850.0018100143071000
2017-06-077790.007880.007660.007780.0015200118299000
2017-06-068120.008130.007620.007790.0027000211812000
2017-06-057780.008100.007680.008080.0022900181890000
2017-06-028050.008100.007770.007880.0045300358590000
2017-06-018100.008120.007920.008100.0041400332155000
2017-05-318210.008450.008110.008120.0031300257952000
2017-05-308370.008440.008070.008280.0064400531333000
2017-05-298950.009000.008500.008520.0054500471706000
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。 

Twitter