[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 
2017-12-152627.002700.002595.002640.0039400103984200
2017-12-142501.002678.002478.002677.0067000174378400
2017-12-132490.002536.002437.002514.0075400187295600
2017-12-122587.002690.002482.002513.0096900248547100
2017-12-112664.002690.002591.002600.0041900110174200
2017-12-082739.002739.002582.002614.0071900191383100
2017-12-072612.002700.002583.002639.0073700194710500
2017-12-062745.002889.002580.002612.00223500611444200
2017-12-052600.002684.002450.002674.00159500408553900
2017-12-042580.002746.002580.002619.00220400585635600
2017-12-012350.002620.002301.002620.00378900932086000
2017-11-302356.002820.002356.002430.0014785003812513800
2017-11-292210.002330.002201.002330.00285900643705500
2017-11-281800.001946.001768.001930.0071300132621200
2017-11-271846.001880.001795.001800.003760068641300
2017-11-241862.001990.001848.001867.0073100140432400
2017-11-221756.001968.001756.001898.00120600229485600
2017-11-211747.001820.001739.001779.004460079238600
2017-11-201821.001823.001724.001773.0082500146887500
2017-11-171860.001882.001794.001844.00105800194044600
2017-11-161899.001998.001852.001885.00197700383731000
2017-11-151910.001977.001791.001899.00275400519090900
2017-11-141771.001930.001704.001883.00397800726644200
2017-11-131649.001942.001547.001851.0015402002746302600
2017-11-101301.001577.001300.001577.00196600296208500
2017-11-091215.001295.001180.001277.0085100106287800
2017-11-081181.001220.001177.001220.001150013776300
2017-11-071202.001216.001162.001180.002720032105600
2017-11-061203.001232.001203.001216.001150014015600
2017-11-021233.001236.001214.001214.001470018036800
2017-11-011223.001250.001219.001241.002030025098700
2017-10-311228.001228.001218.001223.0076009312000
2017-10-301218.001220.001202.001213.001990024113000
2017-10-271200.001209.001194.001207.0046005532900
2017-10-261188.001203.001188.001198.0064007638500
2017-10-251214.001214.001184.001184.001130013524000
2017-10-241154.001218.001154.001214.003070036485900
2017-10-231169.001169.001140.001152.002190025214700
2017-10-201155.001165.001117.001165.004000045540600
2017-10-191185.001200.001152.001155.002390027936500
2017-10-181176.001195.001176.001185.0060007117900
2017-10-171187.001190.001165.001172.001180013912900
2017-10-161186.001201.001182.001182.001080012872600
2017-10-131203.001203.001184.001189.001430017068400
2017-10-121188.001220.001186.001204.00960011576800
2017-10-111186.001192.001181.001182.001320015661400
2017-10-101200.001209.001187.001197.0046005507400
2017-10-061189.001230.001189.001200.002100025315300
2017-10-051212.001213.001165.001177.003610043087400
2017-10-041240.001241.001212.001212.001790021916600
2017-10-031259.001281.001240.001240.001930024264700
2017-10-021282.001291.001215.001280.003890048801100
2017-09-291302.001337.001271.001281.0080800104696600
2017-09-281165.001376.001143.001310.00260400337306700
2017-09-271113.001145.001105.001139.001320014844300
2017-09-261131.001165.001112.001112.001290014529700
2017-09-251139.001161.001130.001130.0085009716500
2017-09-221160.001166.001113.001127.002300025998400
2017-09-211156.001177.001146.001160.001730020077500
2017-09-201175.001175.001150.001152.001040012069900
2017-09-191200.001200.001160.001175.003370039676800
2017-09-151101.001130.001101.001116.001290014373600
2017-09-141160.001167.001118.001124.004300048783200
2017-09-131104.001316.001078.001155.00232800284614800
2017-09-121135.001135.001101.001114.001380015486400
2017-09-111101.001119.001099.001114.002270025147100
2017-09-081113.001124.001095.001099.004590050744000
2017-09-071239.001239.001130.001132.002500029372400
2017-09-061162.001195.001101.001179.003000034889100
2017-09-051328.001329.001200.001202.004460056122200
2017-09-041252.001338.001252.001308.005370069401300
2017-09-011239.001248.001239.001248.0038004721700
2017-08-311236.001249.001236.001241.0024002980300
2017-08-301245.001250.001239.001239.0035004355100
2017-08-291230.001248.001224.001248.0065008040400
2017-08-281237.001240.001226.001240.0029003574400
2017-08-251215.001250.001215.001237.0036004449500
2017-08-241251.001260.001220.001238.00970012058500
2017-08-231239.001274.001239.001260.001210015183800
2017-08-221200.001268.001192.001243.001250015086700
2017-08-211202.001210.001138.001188.002900034192200
2017-08-181221.001221.001210.001210.0052006311000
2017-08-171235.001239.001206.001230.00950011693400
2017-08-161222.001280.001222.001238.001580019655000
2017-08-151209.001250.001203.001211.001050012767100
2017-08-141198.001224.001186.001209.0074008872600
2017-08-101226.001233.001195.001225.001470017784300
2017-08-091250.001250.001200.001232.002290028091100
2017-08-081259.001268.001244.001259.0077009632900
2017-08-071272.001280.001246.001259.001770022349600
2017-08-041257.001304.001257.001285.00810010392500
2017-08-031247.001284.001247.001254.004090051435100
2017-08-021319.001349.001303.001307.00890011767700
2017-08-011303.001344.001298.001336.002210029392000
2017-07-311297.001337.001296.001310.00980012872200
2017-07-281310.001320.001291.001303.001280016669200
2017-07-271321.001321.001310.001315.0035004604700
2017-07-261322.001328.001316.001321.0037004890800
2017-07-251320.001328.001314.001322.0053006996300
2017-07-241320.001336.001312.001320.0059007792700
2017-07-211328.001328.001317.001317.0032004230900
2017-07-201330.001336.001325.001329.00770010245400
2017-07-191326.001331.001313.001328.00860011386500
2017-07-181319.001344.001301.001337.0070009245600
2017-07-141310.001325.001305.001314.0039005126800
2017-07-131315.001317.001302.001302.001630021297300
2017-07-121306.001316.001306.001315.00870011381000
2017-07-111321.001330.001314.001323.0059007794200
2017-07-101325.001348.001321.001321.00880011700400
2017-07-071320.001332.001294.001332.002130027944900
2017-07-061326.001339.001318.001320.0048006359900
2017-07-051321.001345.001312.001316.001600021122400
2017-07-041382.001382.001330.001340.001640022256300
2017-07-031368.001384.001365.001372.001010013860000
2017-06-301374.001379.001355.001379.0053007229900
2017-06-291351.001380.001330.001378.001570021260200
2017-06-281372.001377.001356.001356.001120015326600
2017-06-271382.001399.001373.001387.0069009536900
2017-06-261380.001400.001378.001386.00750010399800
2017-06-231387.001387.001356.001381.001350018622200
2017-06-221355.001375.001355.001361.00890012118900
2017-06-211362.001369.001355.001369.0065008846800
2017-06-201388.001388.001346.001362.001960026791900
2017-06-191401.001408.001371.001389.00820011442500
2017-06-161387.001400.001366.001400.001480020452500
2017-06-151440.001440.001380.001400.002930041062700
2017-06-141378.001433.001378.001433.005040071104000
2017-06-131331.001404.001331.001348.003260044643000
2017-06-121304.001380.001299.001348.003890052184600
2017-06-091320.001320.001282.001290.00940012289700
2017-06-081277.001325.001275.001296.003330043108300
2017-06-071246.001330.001240.001293.006270080938900
2017-06-061273.001280.001240.001255.004530057103500
2017-06-051280.001289.001250.001260.001990025215100
2017-06-021290.001290.001261.001267.001120014263100
2017-06-011267.001280.001267.001279.0071009047400
2017-05-311267.001280.001244.001262.003830048171400
2017-05-301277.001279.001268.001270.0054006874500
2017-05-291289.001289.001270.001277.0061007805100
2017-05-261309.001309.001281.001290.0073009420300
2017-05-251317.001333.001306.001309.0049006453000
2017-05-241338.001338.001315.001325.0059007828500
2017-05-231310.001322.001310.001312.0065008530400
2017-05-221320.001326.001286.001312.002400031104700
2017-05-191320.001396.001313.001315.004070054737900
2017-05-181250.001286.001243.001283.001540019533000
2017-05-171265.001285.001260.001280.001510019215700
2017-05-161242.001270.001235.001265.001860023274200
2017-05-151295.001325.001235.001272.003750047699600
2017-05-121384.001384.001348.001350.001270017247600
2017-05-111388.001388.001373.001384.0056007744100
2017-05-101369.001388.001357.001388.001700023345100
2017-05-091358.001376.001348.001369.0066009000800
2017-05-081331.001372.001296.001357.002000026828600
2017-05-021340.001358.001337.001348.0056007534400
2017-05-011350.001353.001330.001342.00760010199900
2017-04-281359.001359.001301.001345.001590021269800
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

   ※ 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