[4744 東証マザーズ] メッツ 日足 時系列データ

[4744 東証マザーズ] メッツ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-08-071.002.001.002.004629680046695300
2015-08-062.003.001.001.00852030015681700
2015-08-052.003.001.002.002062780041416100
2015-08-043.004.002.003.001401920039519600
2015-08-033.004.003.003.00951570029481800
2015-07-314.005.004.004.00472390019265200
2015-07-306.006.004.004.00689760033828100
2015-07-294.008.003.005.0029276100171639500
2015-07-285.006.004.004.00901010042824700
2015-07-275.006.005.005.0017225008889800
2015-07-246.007.005.006.00840280049733600
2015-07-237.007.006.006.00513440034677900
2015-07-228.008.006.007.00710480050209900
2015-07-218.0010.007.007.00829240067365200
2015-07-178.009.007.007.00392590030740700
2015-07-168.009.007.008.0019129300155301300
2015-07-158.009.007.007.0014875700118111700
2015-07-149.0010.008.009.001038280093530400
2015-07-1311.0012.0010.0010.0010855100117971400
2015-07-1011.0013.0010.0010.0033696600374625800
2015-07-0918.0019.0018.0019.00202480037751100
2015-07-0819.0020.0018.0019.00198480037614200
2015-07-0719.0021.0019.0019.00276260054799800
2015-07-0619.0020.0018.0019.00263050049382900
2015-07-0321.0021.0018.0019.008228700160037400
2015-07-0221.0022.0021.0021.00156470033094100
2015-07-0123.0024.0021.0021.00310860067867200
2015-06-3027.0029.0023.0023.006789700174045100
2015-06-2924.0027.0024.0026.004626400117306700
2015-06-2624.0025.0023.0023.00129980030845400
2015-06-2524.0026.0023.0024.00307050074867000
2015-06-2422.0026.0021.0025.004381400106432800
2015-06-2323.0023.0021.0022.00168650037008400
2015-06-2224.0024.0022.0022.00115700026421200
2015-06-1926.0027.0022.0024.004584400113009500
2015-06-1822.0026.0022.0026.00305510072591600
2015-06-1722.0023.0021.0022.0082070018151600
2015-06-1621.0023.0021.0022.00204440044314700
2015-06-1519.0021.0019.0021.00172010033930200
2015-06-1219.0020.0019.0019.0065660012537500
2015-06-1119.0020.0019.0019.003657007021000
2015-06-1019.0020.0018.0019.0088120016746800
2015-06-0920.0020.0019.0019.00157230029999100
2015-06-0820.0020.0019.0020.0067360013411900
2015-06-0520.0021.0020.0020.0063330012681800
2015-06-0420.0021.0019.0020.0078840015746700
2015-06-0321.0021.0019.0020.00123330024798700
2015-06-0221.0022.0020.0020.00110140023037400
2015-06-0120.0022.0019.0020.00187530038689200
2015-05-2920.0021.0019.0019.00112500022085100
2015-05-2820.0021.0019.0020.00102950020610900
2015-05-2721.0021.0019.0020.00186850037406000
2015-05-2621.0022.0020.0021.0078680016182600
2015-05-2522.0022.0020.0021.00143500030255700
2015-05-2221.0023.0020.0022.00248210053567100
2015-05-2124.0025.0021.0021.005116900113684400
2015-05-2020.0028.0020.0024.0018722400455726000
2015-05-1920.0021.0019.0019.00103200020656700
2015-05-1820.0021.0019.0020.00204630041423400
2015-05-1518.0021.0018.0020.006260000123263500
2015-05-1417.0018.0017.0018.0065190011432200
2015-05-1317.0018.0017.0017.0093300016000900
2015-05-1219.0019.0017.0018.00247840044254000
2015-05-1119.0020.0018.0019.00115330021615400
2015-05-0819.0020.0019.0019.0057850011189400
2015-05-0720.0020.0019.0020.00218730042609800
2015-05-0121.0021.0020.0020.002344004789600
2015-04-3021.0021.0020.0021.00113450023605800
2015-04-2821.0022.0021.0021.002911006131100
2015-04-2722.0022.0021.0021.0054090011562600
2015-04-2422.0022.0021.0021.003699007852500
2015-04-2321.0022.0021.0022.002888006168500
2015-04-2222.0022.0021.0022.0054930011897200
2015-04-2122.0023.0021.0022.0068260015024300
2015-04-2022.0023.0021.0022.00121490026787700
2015-04-1723.0023.0022.0022.00119160026765400
2015-04-1622.0023.0021.0023.00162690036493900
2015-04-1521.0022.0020.0021.00155360032765500
2015-04-1422.0023.0020.0021.00310590066885400
2015-04-1324.0024.0022.0023.00132070030035000
2015-04-1024.0025.0023.0023.00114100027088000
2015-04-0924.0024.0022.0023.00162600037593100
2015-04-0826.0027.0023.0024.00374320091210100
2015-04-0722.0027.0022.0025.0011181000277483300
2015-04-0621.0022.0021.0021.00202790042911300
2015-04-0324.0024.0022.0022.00229230051812500
2015-04-0225.0025.0023.0024.00181320043827600
2015-04-0126.0026.0023.0025.00405180099438100
2015-03-3129.0030.0027.0027.00157840044520000
2015-03-3029.0030.0028.0029.00202940058906900
2015-03-2732.0032.0030.0031.00118010036632800
2015-03-2631.0033.0031.0031.00126950040320500
2015-03-2533.0033.0031.0031.00132190042060100
2015-03-2431.0036.0030.0033.007062700237360000
2015-03-2329.0032.0029.0031.00260890079875700
2015-03-2029.0030.0029.0029.002493007290700
2015-03-1930.0030.0029.0030.0035790010543800
2015-03-1829.0030.0029.0029.0038030011107600
2015-03-1729.0030.0029.0029.00130130037880300
2015-03-1632.0032.0029.0029.00255760078090000
2015-03-1332.0033.0032.0032.0038240012306200
2015-03-1232.0033.0031.0032.0037120011926000
2015-03-1132.0033.0031.0032.0092900029728700
2015-03-1033.0033.0032.0032.0039810012871100
2015-03-0933.0034.0032.0033.0091190030213400
2015-03-0633.0034.0032.0033.0058920019466100
2015-03-0533.0034.0032.0033.0040340013317900
2015-03-0433.0034.0032.0033.0030610010098100
2015-03-0333.0034.0033.0033.0048860016149800
2015-03-0233.0034.0033.0033.002852009466000
2015-02-2734.0034.0032.0033.00133900044345900
2015-02-2634.0035.0033.0034.0074930025520900
2015-02-2535.0035.0034.0034.0033000011434300
2015-02-2435.0036.0034.0035.0097370033909400
2015-02-2336.0037.0035.0036.0081660029319600
2015-02-2034.0036.0034.0035.0082180028715800
2015-02-1935.0035.0033.0034.00163030055421800
2015-02-1833.0037.0032.0035.003428500119681100
2015-02-1733.0033.0032.0032.0039270012740100
2015-02-1633.0033.0032.0033.0079870026220600
2015-02-1333.0034.0032.0032.0060810019916200
2015-02-1233.0034.0032.0033.0057180018941700
2015-02-1033.0034.0032.0033.0084490027840800
2015-02-0933.0034.0032.0032.0033260010879700
2015-02-0633.0034.0032.0033.00116480038366200
2015-02-0532.0034.0032.0032.00210740068584700
2015-02-0431.0032.0031.0031.0066230020689200
2015-02-0331.0032.0031.0031.00139730043459200
2015-02-0234.0034.0031.0031.003702800119538400
2015-01-3036.0036.0032.0034.009496900321293800
2015-01-2937.0040.0037.0038.00171740066084700
2015-01-2837.0038.0036.0037.00106300039485000
2015-01-2737.0039.0037.0037.00127390048193400
2015-01-2639.0039.0037.0037.0089400034053500
2015-01-2339.0040.0038.0039.0031090012139100
2015-01-2239.0040.0038.0039.0043450016921700
2015-01-2139.0040.0038.0039.0092220035900400
2015-01-2039.0040.0038.0039.0051770020238900
2015-01-1940.0041.0038.0039.00132360051652600
2015-01-1640.0041.0039.0040.0087510035035200
2015-01-1539.0042.0039.0040.00245500098663500
2015-01-1440.0040.0039.0039.0042520016738500
2015-01-1340.0041.0039.0040.00129010051829100
2015-01-0940.0049.0039.0040.0012586400556251400
2015-01-0840.0042.0040.0040.0091730037145900
2015-01-0740.0041.0040.0040.002446009816000
2015-01-0642.0042.0040.0040.0071040028821200
2015-01-0540.0042.0039.0041.0055760022663300
2014-12-3040.0041.0039.0040.00143520057025400
2014-12-2942.0043.0041.0041.0038540016075300
2014-12-2640.0043.0040.0042.00117490048690400
2014-12-2540.0041.0040.0040.0089000035641100
2014-12-2441.0041.0040.0040.0043220017494600
2014-12-2242.0043.0041.0041.0040660016736400
2014-12-1940.0042.0040.0042.0063100025897700
2014-12-1840.0041.0039.0040.0058510023447800
2014-12-1741.0041.0039.0039.0088250035110300
2014-12-1642.0043.0041.0041.0094150038795100
2014-12-1543.0043.0042.0042.0094490040186300
2014-12-1243.0044.0041.0042.00107310045467900
2014-12-1143.0043.0041.0042.00178010075112700
2014-12-1044.0046.0043.0044.00212460093895900
2014-12-0946.0046.0042.0043.003408200148992900
2014-12-0849.0051.0045.0046.005423000259010700
2014-12-0549.0050.0045.0047.006630900312430600
2014-12-0458.0059.0049.0051.0010809800581927200
2014-12-0346.0063.0044.0061.00306474001663533000
2014-12-0241.0042.0038.0039.00118420046924700
2014-12-0138.0041.0037.0040.00116170045180600
2014-11-2835.0038.0034.0037.0083080029778000
2014-11-2734.0037.0033.0035.00155730054655900
2014-11-2633.0035.0033.0033.0070350023783400
2014-11-2533.0034.0033.0033.001394004623600
2014-11-2133.0034.0032.0033.001328004383600
2014-11-2033.0034.0032.0033.002023006677800
2014-11-1933.0034.0032.0033.0055400018490600
2014-11-1833.0034.0032.0033.0064350021086900
2014-11-1733.0034.0032.0033.001940006390900
2014-11-1433.0034.0032.0033.00140560046303600
2014-11-1337.0037.0036.0036.002114007654400
2014-11-1238.0039.0037.0037.0028900010862400
2014-11-1138.0039.0038.0038.00831003175900
2014-11-1038.0039.0037.0038.00910003441300
2014-11-0738.0039.0037.0038.00855003256000
2014-11-0639.0039.0038.0038.0061480023419700
2014-11-0539.0040.0038.0039.0032770012706000
2014-11-0440.0042.0039.0039.00101470040645100
2014-10-3136.0038.0035.0037.0058300020869400
2014-10-3036.0037.0035.0036.002178007828700
2014-10-2934.0038.0034.0036.0079780028824400
2014-10-2834.0035.0034.0034.00876003003200
2014-10-2734.0035.0034.0034.001362004639900
2014-10-2435.0036.0034.0034.0065180022567400
2014-10-2336.0037.0035.0036.001038003727600
2014-10-2236.0037.0036.0036.001073003872400
2014-10-2137.0037.0035.0036.00969003461500
2014-10-2035.0037.0035.0036.001499005365600
2014-10-1735.0036.0034.0036.001034003626300
2014-10-1634.0036.0034.0036.0033800011760100
2014-10-1535.0036.0035.0035.00750002632200
2014-10-1436.0036.0034.0035.002750009667200
2014-10-1036.0037.0035.0037.0081730029341200
2014-10-0939.0039.0037.0037.0043280016531400
2014-10-0839.0040.0038.0039.0028760011211700
2014-10-0739.0040.0039.0039.00348001364100
2014-10-0639.0040.0039.0039.001559006095600
2014-10-0339.0040.0039.0039.001755006868200
2014-10-0240.0041.0039.0040.0052560020902300
2014-10-0140.0041.0040.0040.001564006352400
2014-09-3041.0042.0040.0041.001011004147700
2014-09-2941.0042.0041.0041.001014004162000
2014-09-2641.0042.0040.0041.001546006335800
2014-09-2541.0042.0040.0041.0032330013240500
2014-09-2441.0042.0041.0041.0033970013928200
2014-09-2241.0042.0041.0041.001563006414300
2014-09-1942.0042.0041.0041.002404009957900
2014-09-1842.0042.0041.0042.001445006038800
2014-09-1741.0043.0041.0043.0025640010745900
2014-09-1642.0042.0041.0042.00741003103400
2014-09-1242.0043.0041.0042.00936003921300
2014-09-1141.0043.0041.0042.0044070018477500
2014-09-1042.0043.0041.0041.0032800013595800
2014-09-0942.0043.0041.0043.0023820010031300
2014-09-0843.0043.0041.0042.0056640023835300
2014-09-0544.0044.0042.0043.0069020029632000
2014-09-0441.0047.0041.0044.002671800118076400
2014-09-0341.0042.0040.0041.0038920015990100
2014-09-0242.0042.0041.0041.001568006536600
2014-09-0141.0042.0040.0042.0038230015810800
2014-08-2941.0041.0040.0041.001335005417900
2014-08-2841.0041.0040.0041.00800003244300
2014-08-2741.0041.0040.0041.001111004539900
2014-08-2641.0042.0040.0041.0030800012617200
2014-08-2542.0042.0041.0041.001967008099000
2014-08-2242.0043.0041.0041.001773007383600
2014-08-2142.0043.0041.0042.001747007347800
2014-08-2041.0042.0041.0042.0024720010351900
2014-08-1942.0043.0041.0041.0032290013366100
2014-08-1841.0043.0041.0042.0039950016738800
2014-08-1541.0042.0040.0041.002102008617900
2014-08-1441.0042.0040.0041.002162008866700
2014-08-1341.0042.0040.0041.0025020010259700
2014-08-1240.0042.0040.0041.0044510018404000
2014-08-1140.0041.0040.0040.0030180012106800
2014-08-0841.0041.0040.0041.0027180010954500
2014-08-0741.0042.0040.0041.0042830017570000
2014-08-0642.0042.0041.0042.001321005487900
2014-08-0542.0043.0041.0042.0040300016898800
2014-08-0442.0042.0041.0042.0025140010416200
2014-08-0143.0043.0042.0042.0042640018019500

   ※ 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