[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 
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
2016-04-202996.002999.002994.002994.0075300225594900
2016-04-192993.002998.002992.002994.0063700190761300
2016-04-182995.002997.002992.002994.002920087427500
2016-04-152995.002998.002992.002995.0036900110522300
2016-04-142990.002995.002990.002994.0049700148737000
2016-04-132990.002995.002989.002989.0041500124115700
2016-04-122988.002997.002988.002990.0042700127705200
2016-04-112987.002989.002986.002986.0082100245215200
2016-04-082985.002987.002985.002987.0065500195557800
2016-04-072986.002988.002985.002985.0040900122127400
2016-04-062984.002987.002984.002986.0041100122664000
2016-04-052986.002989.002983.002984.00155000462724200
2016-04-042991.002997.002984.002989.00212500635068500
2016-04-012999.003005.002989.002997.00150900452493200
2016-03-313005.003020.002990.002999.0049800149418700
2016-03-303010.003015.002987.003015.00110000329933200
2016-03-292999.003160.002987.003030.00253900769123900
2016-03-282700.002780.002683.002770.001980054084600
2016-03-252740.002769.002684.002720.0043000117440400
2016-03-242649.002770.002625.002764.0037600102727000
2016-03-232640.002697.002640.002650.001790047710200
2016-03-222695.002695.002608.002637.002040054103100
2016-03-182655.002655.002555.002646.001640042543900
2016-03-172700.002734.002500.002655.003490092361500
2016-03-162580.002697.002580.002697.003210085473900
2016-03-152635.002639.002479.002536.0049300126649300
2016-03-142655.002680.002593.002644.003600094681400
2016-03-112610.002700.002590.002650.0048600129887600
2016-03-102650.002690.002553.002607.0042400111689300
2016-03-092380.002700.002380.002550.0079800202515200
2016-03-082400.002524.002265.002430.0084400203482400
2016-03-072260.002387.002241.002376.0062600144355900
2016-03-042210.002266.002148.002162.0056200124499200
2016-03-032050.002170.002049.002170.003210068174200
2016-03-021970.002051.001970.002035.003300066638700
2016-03-011917.001965.001907.001965.001080020926800
2016-02-291883.001952.001883.001917.001030019872200
2016-02-261890.001900.001860.001883.00700013192700
2016-02-251860.001900.001850.001858.001160021778900
2016-02-241818.001866.001776.001865.00820015004400
2016-02-231874.001902.001819.001840.001690031423400
2016-02-221890.001920.001840.001889.002930055082200
2016-02-191740.001811.001692.001810.001990034880400
2016-02-181637.001739.001637.001700.001350022863000
2016-02-171584.001677.001575.001595.001840029723900
2016-02-161561.001658.001561.001624.001850029821400
2016-02-151577.001577.001468.001521.002300034918000
2016-02-121539.001542.001450.001459.004630069481600
2016-02-101718.001718.001550.001598.002620042172200
2016-02-091680.001712.001638.001638.003560059430300
2016-02-081721.001820.001682.001760.002940051260700
2016-02-051850.001876.001734.001752.004280076690100
2016-02-042057.002057.001810.001885.00137000268585200
2016-02-032000.002191.001962.002157.00169200345684700
2016-02-021890.001927.001885.001909.002750052412900
2016-02-011870.001910.001839.001897.001820034176300
2016-01-291812.001830.001786.001795.001230022155600
2016-01-281830.001835.001786.001812.0052009461200
2016-01-271829.001830.001785.001818.00760013789200
2016-01-261755.001830.001755.001792.00730012975100
2016-01-251710.001832.001710.001830.001890033269500
2016-01-221680.001730.001630.001715.001240020916400
2016-01-211670.001744.001600.001600.002820047074300
2016-01-201765.001780.001642.001680.002790047399900
2016-01-191730.001815.001730.001761.001130019927500
2016-01-181700.001783.001630.001753.001730029573400
2016-01-151859.001878.001802.001805.001010018463100
2016-01-141841.001841.001782.001833.002920052955000
2016-01-131840.001938.001827.001890.002180040876800
2016-01-121959.001995.001775.001815.0074000137676500
2016-01-081902.002010.001900.002009.003330064559200
2016-01-072114.002114.001899.001942.00105200209297600
2016-01-062103.002130.002085.002115.001180024871000
2016-01-052077.002144.002063.002121.001910040215900
2016-01-042140.002170.002120.002120.001280027373000
2015-12-302119.002165.002080.002165.002020043164800
2015-12-292040.002110.002040.002092.001090022721600
2015-12-282069.002105.002030.002060.002330048311900
2015-12-252030.002050.002006.002019.004080082486000
2015-12-242052.002060.001991.002050.002900058654000
2015-12-222032.002130.002032.002080.001630033724600
2015-12-212088.002130.002035.002064.003760078183700
2015-12-182169.002169.002120.002138.00650013879200
2015-12-172234.002234.002169.002169.001970043471800
2015-12-162118.002200.002088.002179.002800059496100
2015-12-152161.002186.002045.002068.003980084478000
2015-12-142180.002195.002115.002161.004210090599900
2015-12-112198.002250.002185.002228.002600057629100
2015-12-102225.002316.002170.002198.0046700104500200
2015-12-092300.002321.002249.002262.0045800103996900
2015-12-082325.002330.002279.002311.003130072229700
2015-12-072360.002388.002322.002344.003460081320700
2015-12-042388.002389.002322.002330.003790089203000
2015-12-032505.002547.002396.002415.0044800109384400
2015-12-022610.002624.002503.002503.0054000139613500
2015-12-012557.002610.002557.002561.0047000121256700
2015-11-302600.002601.002507.002507.001610041311400
2015-11-272620.002670.002557.002583.001840047712400
2015-11-262566.002739.002561.002650.0065000169765300

   ※ 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