[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 
2017-12-1515:00579.00579.00579.00579.0049002837100
2017-12-1514:00568.00580.00568.00577.0015070086657300
2017-12-1513:00558.00573.00555.00569.007870044441900
2017-12-1512:00554.00560.00553.00557.002990016603400
2017-12-1511:00557.00558.00552.00553.002220012283800
2017-12-1510:00556.00559.00551.00556.005280029278600
2017-12-1509:00565.00569.00550.00559.0014220079663300
2017-12-1415:00571.00571.00571.00571.0023001313300
2017-12-1414:00567.00572.00565.00572.004950028097700
2017-12-1413:00571.00573.00564.00569.004860027617100
2017-12-1412:00568.00576.00565.00572.005600031908900
2017-12-1411:00569.00569.00568.00568.0065003695500
2017-12-1410:00571.00574.00565.00569.003590020407300
2017-12-1409:00566.00578.00566.00571.006640037869600
2017-12-1315:00567.00567.00567.00567.0081004592700
2017-12-1314:00570.00575.00568.00568.008500048453700
2017-12-1313:00574.00575.00571.00571.004210024083000
2017-12-1312:00572.00575.00570.00574.005320030425200
2017-12-1311:00576.00576.00573.00574.00170009764200
2017-12-1310:00579.00580.00574.00576.003440019828500
2017-12-1309:00582.00588.00575.00579.009140053121400
2017-12-1215:00579.00579.00579.00579.0043002489700
2017-12-1214:00578.00581.00576.00581.005220030150400
2017-12-1213:00579.00582.00577.00578.001900011005100
2017-12-1212:00586.00586.00575.00578.0010920063204400
2017-12-1211:00584.00584.00580.00582.002100012224500
2017-12-1210:00589.00590.00581.00584.006980040824400
2017-12-1209:00587.00600.00584.00590.009840058081700
2017-12-1115:00594.00594.00594.00594.0083004930200
2017-12-1114:00594.00600.00593.00596.0011780070193800
2017-12-1113:00584.00594.00583.00594.004330025518000
2017-12-1112:00585.00587.00580.00584.002430014192100
2017-12-1111:00582.00584.00581.00583.00119006928300
2017-12-1110:00590.00593.00581.00582.003170018598500
2017-12-1109:00583.00598.00578.00590.00185000109037000
2017-12-0815:00574.00574.00574.00574.0068003903200
2017-12-0814:00582.00582.00575.00578.005980034511500
2017-12-0813:00584.00584.00579.00581.002640015324600
2017-12-0812:00583.00586.00579.00583.002670015533900
2017-12-0811:00583.00585.00581.00581.002550014850300
2017-12-0810:00595.00603.00582.00583.0012080071715400
2017-12-0809:00575.00598.00573.00595.00180600105949100
2017-12-0715:00572.00572.00572.00572.00112006406400
2017-12-0714:00570.00577.00568.00577.004300024619600
2017-12-0713:00569.00572.00567.00569.002460013997300
2017-12-0712:00568.00571.00567.00569.002090011904700
2017-12-0711:00567.00569.00567.00568.00136007724500
2017-12-0710:00568.00572.00565.00569.004320024516100
2017-12-0709:00565.00577.00565.00568.0010450059504800
2017-12-0615:00569.00569.00569.00569.0036002048400
2017-12-0614:00570.00571.00566.00571.0010130057592300
2017-12-0613:00572.00572.00568.00570.005370030604600
2017-12-0612:00577.00577.00570.00573.008390048015900
2017-12-0611:00576.00580.00575.00580.00131007578500
2017-12-0610:00577.00587.00574.00577.005170029945800
2017-12-0609:00580.00585.00571.00578.0012260070810900
2017-12-0515:00583.00583.00583.00583.0063003672900
2017-12-0514:00589.00593.00584.00584.007520044245600
2017-12-0513:00577.00590.00576.00589.009490055394800
2017-12-0512:00574.00578.00571.00577.008480048686500
2017-12-0511:00577.00581.00573.00574.005330030710700
2017-12-0510:00582.00584.00576.00576.006610038302900
2017-12-0509:00602.00608.00573.00581.00329100194337900
2017-12-0415:00596.00596.00596.00596.001710010191600
2017-12-0414:00611.00613.00597.00603.00247400149282900
2017-12-0413:00620.00624.00604.00610.00244800150081100
2017-12-0412:00621.00632.00617.00617.00223800139901200
2017-12-0411:00633.00633.00613.00621.00244500151638300
2017-12-0410:00639.00658.00628.00632.00376700241268100
2017-12-0409:00674.00698.00637.00639.001347400900619900
2017-12-0115:00604.00604.00604.00604.0094005677600
2017-12-0114:00602.00617.00599.00604.0015520094519000
2017-12-0113:00597.00610.00590.00602.0013110078483300
2017-12-0112:00610.00621.00593.00596.00227500138458500
2017-12-0111:00591.00621.00589.00611.00292400177540100
2017-12-0110:00580.00595.00580.00590.00173400101893700
2017-12-0109:00572.00586.00567.00580.0015830090923400
2017-11-3015:00572.00572.00572.00572.00101005777200
2017-11-3014:00571.00579.00571.00573.005010028783600
2017-11-3013:00572.00578.00570.00571.003480019963800
2017-11-3012:00572.00574.00572.00572.00104005958400
2017-11-3011:00569.00572.00569.00572.00138007869900
2017-11-3010:00573.00574.00567.00570.006830038928600
2017-11-3009:00583.00589.00565.00572.00190300109930100
2017-11-2915:00585.00585.00585.00585.0077004504500
2017-11-2914:00581.00593.00580.00585.0012290072159700
2017-11-2913:00585.00585.00578.00581.003540020591400
2017-11-2912:00580.00587.00578.00585.005420031550000
2017-11-2911:00576.00580.00575.00578.001840010600800
2017-11-2910:00580.00587.00576.00576.004990029016800
2017-11-2909:00578.00593.00572.00583.0012830074893100
2017-11-2815:00571.00571.00571.00571.0072004111200
2017-11-2814:00575.00579.00572.00572.005790033338900
2017-11-2813:00575.00576.00572.00576.002220012747900
2017-11-2812:00580.00580.00573.00576.004760027462500
2017-11-2811:00576.00579.00573.00576.002450014110600
2017-11-2810:00578.00582.00569.00577.006710038662900
2017-11-2809:00593.00593.00561.00581.00323500186691700
2017-11-2715:00603.00603.00603.00603.0069004160700
2017-11-2714:00592.00601.00582.00601.0015310090856900
2017-11-2713:00571.00597.00569.00592.00234700137445100
2017-11-2712:00573.00575.00566.00571.006720038389100
2017-11-2711:00578.00578.00573.00573.001780010246100
2017-11-2710:00575.00580.00573.00578.006920039953100
2017-11-2709:00567.00584.00559.00574.00239100137379300
2017-11-2415:00563.00563.00563.00563.0034001914200
2017-11-2414:00562.00564.00559.00564.005620031569400
2017-11-2413:00557.00564.00556.00563.006450036060800
2017-11-2412:00555.00560.00552.00556.0015160084187000
2017-11-2411:00562.00566.00560.00560.005790032542200
2017-11-2410:00563.00568.00561.00564.0012290069313300
2017-11-2409:00580.00586.00561.00563.00299400171401100
2017-11-2215:00584.00584.00584.00584.0037002160800
2017-11-2214:00586.00591.00583.00586.006920040592000
2017-11-2213:00586.00590.00583.00586.005200030482500
2017-11-2212:00596.00597.00584.00585.007280042816200
2017-11-2211:00596.00600.00595.00595.002030012136900
2017-11-2210:00599.00617.00594.00597.00187300113402700
2017-11-2209:00595.00606.00583.00597.00195300115618100
2017-11-2115:00590.00590.00590.00590.00104006136000
2017-11-2114:00588.00593.00585.00590.006480038194900
2017-11-2113:00584.00593.00583.00588.003630021347400
2017-11-2112:00598.00599.00584.00584.008030047684500
2017-11-2111:00581.00600.00580.00598.0011730069430200
2017-11-2110:00578.00581.00574.00581.005930034233400
2017-11-2109:00584.00588.00564.00577.00275700158957000
2017-11-2015:00581.00581.00581.00581.00145008424500
2017-11-2014:00589.00593.00581.00581.0010820063466900
2017-11-2013:00595.00605.00585.00591.0014250085044200
2017-11-2012:00585.00596.00582.00596.006540038487800
2017-11-2011:00581.00591.00581.00587.002680015729400
2017-11-2010:00584.00596.00571.00581.00237900138155200
2017-11-2009:00604.00610.00578.00583.00453900269808900
2017-11-1715:00617.00617.00617.00617.001940011969800
2017-11-1714:00630.00631.00613.00620.00174500108479200
2017-11-1713:00635.00635.00624.00629.0011940075103800
2017-11-1712:00645.00645.00635.00636.005000031993100
2017-11-1711:00660.00660.00633.00638.0011030071121200
2017-11-1710:00646.00659.00643.00659.0015000097613100
2017-11-1709:00636.00688.00632.00646.00938500617812400
2017-11-1615:00616.00616.00616.00616.0086005297600
2017-11-1614:00605.00626.00600.00614.00253500155569500
2017-11-1613:00606.00617.00604.00605.0011240068684700
2017-11-1612:00614.00617.00598.00605.00225900136686300
2017-11-1611:00615.00629.00612.00620.0012520077798100
2017-11-1610:00604.00628.00604.00614.00186500115048500
2017-11-1609:00620.00635.00592.00604.00850600520017600
2017-11-1515:00646.00646.00646.00646.0066004263600
2017-11-1514:00606.00646.00601.00646.00839800532487100
2017-11-1513:00571.00612.00570.00607.00266100157923700
2017-11-1512:00616.00618.00570.00570.00318800189326700
2017-11-1511:00618.00618.00599.00615.00202000122953600
2017-11-1510:00613.00628.00605.00617.00376400232708200
2017-11-1509:00566.00633.00563.00610.0018598001123741800
2017-11-1415:00546.00546.00546.00546.002270012394200
2017-11-1414:00558.00558.00540.00546.00404700221938300
2017-11-1413:00564.00571.00552.00559.00205600115177300
2017-11-1412:00567.00570.00561.00564.0011930067326800
2017-11-1411:00571.00572.00564.00568.006460036601500
2017-11-1410:00570.00596.00568.00571.00255400148028300
2017-11-1409:00590.00592.00561.00571.00486800279930700
2017-11-1315:00593.00593.00593.00593.002260013401800
2017-11-1314:00604.00607.00590.00598.00210800125914600
2017-11-1313:00620.00628.00595.00605.00384400233616800
2017-11-1312:00631.00634.00613.00619.00230000142609800
2017-11-1311:00649.00655.00629.00635.0013840088688700
2017-11-1310:00626.00665.00620.00648.001174000758559600
2017-11-1309:00600.00643.00599.00626.00698700432636600
2017-11-1015:00610.00610.00610.00610.002730016653000
2017-11-1014:00622.00623.00605.00609.00419900257388200
2017-11-1013:00623.00630.00621.00622.0012990081259300
2017-11-1012:00620.00642.00620.00624.00189800119329100
2017-11-1011:00633.00635.00616.00620.00218200135721600
2017-11-1010:00647.00654.00622.00633.00611500389773300
2017-11-1009:00627.00650.00613.00647.001087300682248200

   ※ 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