[4585 東証マザーズ] UMNファーマ 1時間足 時系列データ

[4585 東証マザーズ] UMNファーマ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2915:00386.00386.00386.00386.003470013394200
2017-06-2914:00388.00394.00386.00391.0010190039783200
2017-06-2913:00390.00398.00386.00388.0021450084135500
2017-06-2912:00380.00390.00378.00390.0011020042188700
2017-06-2911:00385.00385.00380.00381.005630021512000
2017-06-2910:00381.00386.00379.00385.008490032431100
2017-06-2909:00385.00391.00378.00381.00333100127641200
2017-06-2815:00393.00393.00393.00393.00160006288000
2017-06-2814:00390.00395.00389.00393.0011970046894600
2017-06-2813:00388.00391.00386.00390.006320024565300
2017-06-2812:00391.00392.00386.00387.0010280039919900
2017-06-2811:00394.00396.00390.00391.008380032843700
2017-06-2810:00390.00398.00389.00394.0018000070596700
2017-06-2809:00409.00412.00391.00391.00664900265923300
2017-06-2715:00416.00416.00416.00416.00209008694400
2017-06-2714:00421.00422.00416.00417.0017020071204900
2017-06-2713:00425.00431.00419.00422.0018040076344500
2017-06-2712:00436.00436.00420.00425.0017820076246100
2017-06-2711:00443.00445.00435.00437.005260023062100
2017-06-2710:00446.00450.00432.00443.00283500124388600
2017-06-2709:00436.00476.00415.00445.001652500739603400
2017-06-2615:00425.00425.00425.00425.00500212500
2017-06-2614:00427.00428.00425.00425.00490200208707300
2017-06-2613:00461.00462.00425.00427.001040000449627000
2017-06-2612:00452.00465.00446.00461.00345700156597200
2017-06-2611:00500.00503.00448.00460.00768500359929600
2017-06-2610:00519.00525.00488.00501.00692800349661900
2017-06-2609:00481.00519.00472.00516.001451300704599800
2017-06-2315:00525.00525.00525.00525.00700367500
2017-06-2314:00521.00525.00516.00525.00608600318798400
2017-06-2313:00492.00525.00491.00521.001154000591416300
2017-06-2312:00480.00501.00480.00492.00465800229064700
2017-06-2311:00473.00487.00473.00479.00256500123296200
2017-06-2310:00507.00510.00468.00473.001431100702396100
2017-06-2309:00500.00525.00466.00506.0033575001693867800
2017-06-2215:00445.00445.00445.00445.008290036890500
2017-06-2214:0000
2017-06-2213:0000
2017-06-2212:0000
2017-06-2211:0000
2017-06-2210:00397.00445.00395.00445.001454700630183200
2017-06-2209:00379.00400.00373.00398.00816800315799200
2017-06-2115:00365.00365.00365.00365.0048001752000
2017-06-2114:00365.00368.00359.00365.0026850097950400
2017-06-2113:00350.00365.00348.00365.0024310086688900
2017-06-2112:00350.00352.00348.00350.006710023484300
2017-06-2111:00342.00351.00342.00350.005600019449600
2017-06-2110:00339.00343.00338.00341.00290009870200
2017-06-2109:00340.00344.00336.00340.0010390035250200
2017-06-2015:00346.00346.00346.00346.0032001107200
2017-06-2014:00351.00353.00345.00348.0012330043083600
2017-06-2013:00351.00353.00348.00351.006600023128900
2017-06-2012:00344.00357.00342.00353.0018880066137600
2017-06-2011:00342.00343.00341.00343.00110003769200
2017-06-2010:00339.00343.00339.00342.003310011289300
2017-06-2009:00342.00344.00337.00340.006190021121500
2017-06-1915:00339.00339.00339.00339.001600542400
2017-06-1914:00342.00342.00338.00342.004620015721800
2017-06-1913:00339.00342.00338.00341.00291009916700
2017-06-1912:00338.00340.00338.00339.00125004229000
2017-06-1911:00340.00342.00337.00339.00264008950700
2017-06-1910:00337.00340.00335.00340.00263008884500
2017-06-1909:00334.00343.00334.00337.005400018239700
2017-06-1615:00338.00338.00338.00338.00800270400
2017-06-1614:00338.00339.00334.00339.003410011479100
2017-06-1613:00339.00339.00336.00336.00152005124900
2017-06-1612:00340.00341.00335.00338.003520011897400
2017-06-1611:00339.00340.00339.00340.00106003596900
2017-06-1610:00339.00341.00336.00339.00291009858300
2017-06-1609:00343.00343.00335.00338.006170020906300
2017-06-1515:00343.00343.00343.00343.001900651700
2017-06-1514:00343.00347.00340.00345.0010380035697800
2017-06-1513:00338.00345.00336.00343.0012150041285600
2017-06-1512:00329.00338.00328.00338.005600018611100
2017-06-1511:00327.00331.00326.00331.00131004300200
2017-06-1510:00330.00331.00325.00328.005390017643300
2017-06-1509:00332.00335.00330.00330.008350027704200
2017-06-1415:00336.00336.00336.00336.001800604800
2017-06-1414:00335.00338.00335.00336.00234007863000
2017-06-1413:00335.00336.00334.00335.003770012623000
2017-06-1412:00339.00340.00335.00336.005140017333600
2017-06-1411:00340.00340.00337.00337.00256008660200
2017-06-1410:00339.00350.00338.00339.0017630060572300
2017-06-1409:00340.00340.00335.00339.008150027512300
2017-06-1315:00337.00337.00337.00337.001300438100
2017-06-1314:00332.00337.00332.00337.004930016486200
2017-06-1313:00330.00332.00329.00332.00283009354600
2017-06-1312:00333.00333.00328.00330.00245008106600
2017-06-1311:00335.00335.00332.00334.0072002400800
2017-06-1310:00335.00338.00332.00335.005590018707600
2017-06-1309:00331.00336.00323.00334.0018330060417100
2017-06-1215:00336.00336.00336.00336.0033001108800
2017-06-1214:00336.00338.00334.00336.005410018173400
2017-06-1213:00338.00340.00334.00336.005440018355200
2017-06-1212:00338.00339.00335.00338.006580022190600
2017-06-1211:00335.00338.00333.00336.00234007852200
2017-06-1210:00337.00343.00332.00335.0013080044197200
2017-06-1209:00322.00347.00319.00337.00392400132046500
2017-06-0915:00320.00320.00320.00320.002400768000
2017-06-0914:00319.00321.00315.00321.004600014645900
2017-06-0913:00322.00322.00315.00319.00304009653000
2017-06-0912:00317.00323.00315.00322.004970015833500
2017-06-0911:00318.00319.00317.00319.0052001655400
2017-06-0910:00318.00321.00316.00316.003530011263600
2017-06-0909:00315.00321.00313.00318.0011430036215400
2017-06-0815:00310.00310.00310.00310.001500465000
2017-06-0814:00314.00314.00306.00311.0010480032469200
2017-06-0813:00314.00317.00313.00314.00213006708700
2017-06-0812:00314.00316.00314.00315.00202006352900
2017-06-0811:00316.00320.00316.00316.00116003687900
2017-06-0810:00317.00320.00315.00315.003660011607600
2017-06-0809:00319.00323.00313.00317.008460026890800
2017-06-0715:00316.00316.00316.00316.002000632000
2017-06-0714:00316.00319.00315.00318.00273008643800
2017-06-0713:00316.00318.00316.00316.00145004587200
2017-06-0712:00313.00319.00313.00316.003630011507800
2017-06-0711:00314.00316.00313.00314.00121003809000
2017-06-0710:00308.00318.00308.00313.005180016208900
2017-06-0709:00305.00309.00305.00309.007690023574500
2017-06-0615:00311.00311.00311.00311.001100342100
2017-06-0614:00312.00312.00310.00311.004740014750900
2017-06-0613:00311.00313.00310.00312.00231007199400
2017-06-0612:00310.00313.00309.00311.004080012678800
2017-06-0611:00314.00314.00309.00310.004010012463100
2017-06-0610:00313.00316.00311.00314.004850015151700
2017-06-0609:00320.00323.00312.00315.0016710052848100
2017-06-0515:00324.00324.00324.00324.0054001749600
2017-06-0514:00325.00327.00325.00326.00165005375900
2017-06-0513:00325.00327.00324.00325.00267008687300
2017-06-0512:00326.00326.00323.00325.004570014823000
2017-06-0511:00327.00327.00325.00325.00157005110200
2017-06-0510:00327.00328.00324.00327.005100016614100
2017-06-0509:00327.00332.00327.00327.008650028425900
2017-06-0215:00329.00329.00329.00329.001500493500
2017-06-0214:00331.00332.00329.00330.005640018625700
2017-06-0213:00331.00332.00329.00330.00227007506400
2017-06-0212:00330.00331.00328.00331.004520014862500
2017-06-0211:00331.00332.00329.00331.0065002147900
2017-06-0210:00329.00331.00327.00331.004100013483600
2017-06-0209:00331.00337.00327.00328.0012980043078200
2017-06-0115:00332.00332.00332.00332.0050001660000
2017-06-0114:00335.00337.00333.00334.003360011247000
2017-06-0113:00334.00335.00333.00334.00163005441200
2017-06-0112:00333.00334.00331.00334.00228007588800
2017-06-0111:00334.00334.00332.00333.00130004330700
2017-06-0110:00335.00337.00333.00334.004520015160400
2017-06-0109:00334.00339.00333.00336.0010140033973000
2017-05-3115:00331.00331.00331.00331.00123004071300
2017-05-3114:00333.00335.00331.00333.004910016337800
2017-05-3113:00333.00334.00331.00332.00183006087000
2017-05-3112:00335.00337.00332.00334.005930019808900
2017-05-3111:00332.00341.00332.00339.006450021774600
2017-05-3110:00331.00332.00328.00331.004940016297800
2017-05-3109:00336.00337.00326.00331.0019620065020100
2017-05-3015:00340.00340.00340.00340.002700918000
2017-05-3014:00342.00343.00340.00343.00233007953600
2017-05-3013:00342.00346.00338.00342.003300011253900
2017-05-3012:00339.00345.00337.00342.006010020448200
2017-05-3011:00340.00344.00340.00342.00171005853700
2017-05-3010:00342.00343.00339.00339.003970013503100
2017-05-3009:00336.00350.00336.00342.0015510053137800
2017-05-2915:00341.00341.00341.00341.002900988900
2017-05-2914:00345.00345.00341.00341.009010030886200
2017-05-2913:00346.00347.00344.00344.004540015683100
2017-05-2912:00345.00347.00344.00346.00273009422700
2017-05-2911:00347.00347.00344.00345.003360011597500
2017-05-2910:00348.00355.00343.00345.0011330039393800
2017-05-2909:00362.00363.00343.00346.0025000089390900
2017-05-2615:00352.00352.00352.00352.0055001936000
2017-05-2614:00348.00354.00342.00352.0014630050667700
2017-05-2613:00356.00357.00346.00346.009040031753000
2017-05-2612:00359.00361.00350.00356.0013410047793700
2017-05-2611:00361.00362.00348.00358.0016420058383800
2017-05-2610:00329.00375.00329.00361.00641400229632600
2017-05-2609:00331.00332.00325.00328.0014760048449100

   ※ 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