[4584 東証マザーズ] ジーンテクノサイエンス 日足 時系列データ

[4584 東証マザーズ] ジーンテクノサイエンス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271320.001365.001320.001359.00940012640700
2017-04-261344.001344.001313.001324.00810010758200
2017-04-251282.001320.001282.001316.001200015599100
2017-04-241302.001313.001288.001289.00990012841300
2017-04-211285.001318.001281.001315.001700022064500
2017-04-201257.001287.001257.001281.001260016010300
2017-04-191250.001310.001242.001266.001810023147300
2017-04-181268.001275.001238.001274.002010025385200
2017-04-171203.001240.001203.001240.001190014524200
2017-04-141231.001237.001199.001200.001630019775400
2017-04-131195.001261.001190.001242.002160026379500
2017-04-121276.001276.001192.001214.004650056928800
2017-04-111335.001335.001291.001293.002180028465900
2017-04-101321.001357.001315.001337.001070014248500
2017-04-071303.001334.001286.001334.001570020534700
2017-04-061306.001306.001280.001285.002910037596700
2017-04-051328.001338.001301.001319.001440018891700
2017-04-041384.001384.001310.001328.003290044155500
2017-04-031390.001400.001365.001365.001970027256200
2017-03-311408.001425.001390.001395.002410033812000
2017-03-301465.001465.001394.001396.003680052308800
2017-03-291437.001478.001437.001441.002090030305200
2017-03-281432.001480.001432.001477.002610037615200
2017-03-271480.001485.001430.001433.002170031652500
2017-03-241481.001497.001480.001488.001040015456900
2017-03-231485.001504.001469.001487.00720010684900
2017-03-221478.001505.001478.001480.001290019159800
2017-03-211472.001522.001471.001518.001390020735200
2017-03-171500.001510.001471.001479.003280048766500
2017-03-161501.001514.001483.001510.001460021912800
2017-03-151534.001545.001490.001492.004420066822800
2017-03-141564.001564.001540.001548.001760027287300
2017-03-131605.001614.001550.001561.003730058813800
2017-03-101620.001634.001580.001620.0084100135598400
2017-03-091569.001572.001548.001558.001290020104600
2017-03-081576.001580.001565.001573.00810012719600
2017-03-071584.001597.001579.001579.00690010927000
2017-03-061594.001594.001580.001584.00800012686100
2017-03-031584.001592.001567.001591.001400022117600
2017-03-021601.001602.001580.001590.001730027551900
2017-03-011594.001599.001553.001581.001570024678000
2017-02-281609.001609.001575.001596.003590057228900
2017-02-271570.001577.001544.001560.001360021219500
2017-02-241577.001580.001562.001574.00800012563200
2017-02-231584.001590.001570.001575.0050007896900
2017-02-221600.001600.001566.001580.00840013282700
2017-02-211569.001608.001569.001589.00910014482300
2017-02-201562.001589.001561.001570.001220019276500
2017-02-171577.001594.001560.001560.00650010186200
2017-02-161574.001593.001566.001578.00850013435100
2017-02-151595.001610.001563.001570.001340021209400
2017-02-141579.001620.001570.001594.002340037320200
2017-02-131573.001583.001549.001555.002420037799300
2017-02-101566.001584.001560.001577.001000015725000
2017-02-091559.001568.001546.001561.00720011185900
2017-02-081560.001576.001551.001565.00680010650500
2017-02-071560.001560.001531.001560.00970015015400
2017-02-061560.001564.001520.001559.002110032659300
2017-02-031534.001542.001503.001505.002420036755300
2017-02-021538.001563.001538.001551.001370021301900
2017-02-011570.001570.001502.001538.002950045646100
2017-01-311561.001590.001561.001580.00790012417200
2017-01-301580.001589.001559.001573.001150018093600
2017-01-271603.001603.001565.001580.001290020395700
2017-01-261596.001609.001575.001603.001780028452900
2017-01-251569.001580.001541.001580.001750027238200
2017-01-241560.001574.001550.001554.001080016814300
2017-01-231578.001586.001557.001559.002310036313500
2017-01-201641.001641.001580.001588.002240035963200
2017-01-191602.001645.001602.001645.003700060340900
2017-01-181590.001618.001568.001601.003310052952100
2017-01-171573.001592.001551.001577.001330020854300
2017-01-161576.001609.001572.001573.001380021845100
2017-01-131585.001606.001555.001600.002630041627000
2017-01-121599.001609.001550.001589.003430054299900
2017-01-111670.001670.001578.001600.0085500137488700
2017-01-101732.001735.001641.001677.004960083621000
2017-01-061710.001740.001686.001711.003600061835300
2017-01-051694.001725.001689.001724.003010051468300
2017-01-041653.001700.001615.001680.004210070353400
2016-12-301653.001670.001608.001651.002440040020900
2016-12-291690.001690.001620.001638.003270054068800
2016-12-281633.001696.001633.001694.004310071558900
2016-12-271620.001648.001540.001634.005920095252800
2016-12-261620.001673.001602.001632.002830046145100
2016-12-221659.001668.001625.001625.003250053363000
2016-12-211649.001669.001600.001660.004220069271600
2016-12-201582.001622.001561.001622.002720043416600
2016-12-191585.001612.001570.001577.001150018252500
2016-12-161635.001665.001578.001581.003740060757800
2016-12-151590.001634.001575.001625.003230051881900
2016-12-141571.001619.001543.001570.003490055123900
2016-12-131552.001574.001540.001574.001700026370900
2016-12-121571.001577.001545.001561.002600040488800
2016-12-091531.001578.001520.001545.004290066551800
2016-12-081561.001574.001481.001534.0065700100157400
2016-12-071615.001660.001535.001561.00291900466144200
2016-12-061775.001775.001750.001775.00331600588195500
2016-12-051475.001500.001466.001475.00860012746800
2016-12-021530.001530.001480.001496.003240048741700
2016-12-011581.001581.001532.001540.0034005289200
2016-11-301531.001587.001526.001558.00790012191400
2016-11-291525.001625.001520.001541.002530039816300
2016-11-281556.001590.001500.001539.001620024882400
2016-11-251570.001595.001539.001542.001040016252700
2016-11-241546.001605.001546.001593.001160018306900
2016-11-221555.001583.001544.001562.00650010124300
2016-11-211540.001600.001533.001571.002770043377500
2016-11-181500.001540.001486.001530.001810027339800
2016-11-171472.001500.001464.001500.001080016059600
2016-11-161468.001500.001433.001484.00890013160500
2016-11-151407.001513.001407.001486.002580037864600
2016-11-141400.001435.001400.001407.001240017556300
2016-11-111403.001424.001381.001411.002140029969800
2016-11-101417.001435.001380.001423.003320047023400
2016-11-091461.001461.001270.001327.0087300117464200
2016-11-081458.001470.001388.001445.004430062419900
2016-11-071479.001530.001405.001447.006550095767500
2016-11-041550.001550.001500.001519.001630024690200
2016-11-021592.001631.001531.001564.004210066671400
2016-11-011593.001638.001580.001602.001330021409100
2016-10-311599.001639.001577.001599.002110033772700
2016-10-281610.001613.001521.001590.003580056180300
2016-10-271630.001644.001591.001595.002000032256800
2016-10-261610.001675.001610.001647.003410056175900
2016-10-251711.001713.001551.001630.00107600177177000
2016-10-241658.001736.001595.001720.00299900502764800
2016-10-211468.001480.001460.001460.0042006167300
2016-10-201475.001490.001472.001472.001330019676600
2016-10-191434.001480.001434.001465.0058008452700
2016-10-181470.001470.001420.001441.001050015126200
2016-10-171480.001480.001451.001457.00850012458600
2016-10-141453.001480.001441.001470.002800040914300
2016-10-131400.001409.001379.001393.00930012943100
2016-10-121390.001419.001378.001383.001160016202800
2016-10-111382.001399.001375.001390.001570021742500
2016-10-071416.001436.001400.001405.001020014398700
2016-10-061442.001450.001434.001437.001040014985600
2016-10-051480.001480.001440.001440.001270018537500
2016-10-041458.001490.001427.001490.002300033399200
2016-10-031450.001460.001405.001458.001880027112600
2016-09-301491.001494.001450.001471.001450021342400
2016-09-291520.001520.001468.001495.001670025031100
2016-09-281541.001544.001505.001527.002050031334300
2016-09-273000.003080.002902.003010.001120033658400
2016-09-263085.003085.003005.003050.002090064008500
2016-09-232950.003025.002950.003025.001400041861200
2016-09-212850.002948.002850.002948.001650047824900
2016-09-202961.002995.002821.002844.0073500216788100
2016-09-162805.002896.002780.002894.002660075778900
2016-09-152869.002869.002738.002780.001390038978500
2016-09-142890.002890.002751.002855.0047800134798300
2016-09-132630.002668.002625.002647.00540014274800
2016-09-122716.002729.002621.002658.002780074491800
2016-09-092740.002792.002710.002792.00830022756200
2016-09-082710.002780.002667.002735.001440039205500
2016-09-072600.002701.002596.002701.001430037946900
2016-09-062541.002617.002541.002617.00550014152500
2016-09-052540.002600.002501.002553.00590014947500
2016-09-022501.002529.002485.002503.00910022801800
2016-09-012520.002545.002500.002523.00910022865200
2016-08-312545.002555.002521.002531.00670016998200
2016-08-302580.002600.002525.002553.001250032044200
2016-08-292550.002600.002550.002565.00700018007800
2016-08-262539.002587.002510.002538.00850021609500
2016-08-252575.002575.002522.002538.00510013004700
2016-08-242563.002563.002510.002512.00410010353600
2016-08-232530.002729.002530.002563.002120055260900
2016-08-222492.002505.002430.002495.001580039048100
2016-08-192565.002593.002501.002506.001560039441100
2016-08-182615.002650.002561.002573.001820047253700
2016-08-172624.002632.002616.002617.00900023590800
2016-08-162615.002659.002611.002638.001620042584500
2016-08-152645.002663.002580.002620.001550040512900
2016-08-122647.002697.002646.002695.0050600134375200
2016-08-102640.002678.002640.002655.003160083539200
2016-08-092655.002696.002620.002665.001610042703300
2016-08-082670.002785.002639.002652.0038700104171500
2016-08-052900.002949.002780.002859.001720048729400
2016-08-042812.002995.002812.002898.001010029002700
2016-08-033000.003000.002751.002801.002420069343900
2016-08-022900.003040.002875.003000.002870085898600
2016-08-012800.002969.002773.002905.002200063120500
2016-07-292751.002800.002604.002800.003580096561900
2016-07-282899.002899.002764.002775.002800078531700
2016-07-272945.002987.002857.002885.002580075011800
2016-07-262953.003020.002940.002964.001970058230200
2016-07-253010.003090.002957.002988.002930088410900
2016-07-223055.003120.002990.003005.002260068529700
2016-07-213185.003215.003055.003125.002300072062500
2016-07-203150.003220.003050.003115.002280071145000
2016-07-193200.003280.003050.003120.0034100107198000
2016-07-153295.003300.003150.003205.0045900147599000
2016-07-143440.003470.003325.003330.002220075382500
2016-07-133485.003590.003425.003480.001530053427000
2016-07-123600.003640.003470.003470.001770062728500
2016-07-113550.003595.003490.003535.002070073406000
2016-07-083415.003530.003250.003490.0041800141306000
2016-07-073610.003680.003380.003425.0047000164057500
2016-07-063665.003770.003510.003665.0041700151158000
2016-07-053730.003875.003680.003805.0039300148925500
2016-07-043570.003770.003540.003730.0038500141026000
2016-07-013500.003530.003325.003500.002030070110000
2016-06-303665.003695.003420.003435.0047100169191500
2016-06-293590.003665.003455.003500.0032900117350000
2016-06-283200.003550.003170.003400.002900098308000
2016-06-273125.003380.003125.003230.0051400167961500
2016-06-243600.003700.002730.003045.00145500467467200
2016-06-233295.003500.003220.003430.002580086124500
2016-06-223330.003500.003210.003365.0036800122842000
2016-06-213305.003500.003300.003360.002140072592500
2016-06-203190.003450.003170.003340.0033200110658500
2016-06-173200.003330.003030.003050.0048700154852000
2016-06-163260.003330.002850.003080.0082600247620000
2016-06-153200.003455.003115.003330.0062000203532500
2016-06-143865.003930.003215.003270.00120600418544000
2016-06-134000.004115.003870.003915.0057400228448500
2016-06-103905.004195.003900.004130.0059000240688500
2016-06-094030.004280.003720.003930.00132300536988500
2016-06-083840.003995.003745.003995.0087600339576000
2016-06-073660.003870.003600.003720.0058400218919000
2016-06-063640.003670.003455.003590.002700096018000
2016-06-033465.003770.003465.003640.0054200197851500
2016-06-023510.003790.003310.003465.0059600208222000
2016-06-013495.003770.003380.003535.00138800496425500
2016-05-313030.003705.003030.003705.00166700576038000
2016-05-302800.003055.002800.003005.0055200162922400
2016-05-272790.002840.002660.002767.0072400199227400
2016-05-262965.002995.002750.002840.0092200268716100
2016-05-252990.002998.002989.002995.0087500261994400
2016-05-243020.003030.002990.002992.00148400445443100
2016-05-233030.003045.003000.003020.0064100193578500
2016-05-203005.003055.003000.003030.0050600153083500
2016-05-193030.003050.003000.003020.0066000199337500
2016-05-183085.003125.002993.003015.00105700319984000
2016-05-173140.003195.003090.003130.0053000166370500
2016-05-163090.003155.003065.003100.00118000366857000
2016-05-133150.003150.003045.003065.00136500421098500
2016-05-123020.003060.003005.003010.003060092525000
2016-05-113010.003020.003005.003010.003040091552500
2016-05-103035.003040.003010.003015.001600048331000
2016-05-093050.003050.003010.003025.001740052699500
2016-05-063050.003065.003035.003050.001470044859000
2016-05-023015.003045.003015.003020.0043300130981000
2016-04-283065.003075.003030.003035.0040300122540000
2016-04-273040.003090.003025.003075.0037700114576000
2016-04-263095.003125.003035.003045.0083500255938000
2016-04-253090.003160.003060.003095.0071000220416500
2016-04-223100.003240.003025.003055.00187800581386000
2016-04-212997.003200.002994.003065.00196500593051500

   ※ 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