[4824 東証マザーズ] メディアシーク 日足 時系列データ

[4824 東証マザーズ] メディアシーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18465.00465.00442.00459.007890035776400
2017-08-17474.00485.00471.00471.006110029141500
2017-08-16460.00484.00453.00474.008460039810100
2017-08-15440.00472.00434.00464.0010840049087300
2017-08-14424.00438.00402.00431.0014820062501300
2017-08-10434.00440.00430.00435.003690016045900
2017-08-09459.00459.00421.00439.0010880047100700
2017-08-08452.00464.00447.00459.004420020108100
2017-08-07473.00474.00446.00458.0010850049884800
2017-08-04494.00509.00462.00477.00575500276307300
2017-08-03441.00513.00439.00513.001241800624638400
2017-08-02442.00444.00431.00433.003970017360600
2017-08-01462.00465.00433.00435.009780043733500
2017-07-31480.00483.00460.00467.0010410048979500
2017-07-28521.00521.00470.00484.00255000125561600
2017-07-27536.00546.00512.00523.00339400179175800
2017-07-26552.00563.00517.00521.00458000244957000
2017-07-25580.00597.00532.00535.001674400931453900
2017-07-24522.00575.00507.00575.001017200553370900
2017-07-21430.00495.00420.00495.00778500371373900
2017-07-20418.00418.00411.00415.00214008851200
2017-07-19412.00417.00411.00415.00124005139800
2017-07-18416.00416.00411.00412.00136005633400
2017-07-14419.00422.00415.00417.0093003882800
2017-07-13418.00424.00418.00419.0074003113600
2017-07-12415.00423.00414.00417.00156006534700
2017-07-11422.00422.00415.00415.00146006108500
2017-07-10422.00423.00409.00415.002690011192000
2017-07-07413.00428.00413.00422.00134005613900
2017-07-06426.00426.00415.00416.00133005577700
2017-07-05418.00425.00415.00418.00223009322100
2017-07-04430.00430.00417.00417.00196008299600
2017-07-03427.00432.00423.00428.00146006233600
2017-06-30426.00426.00420.00422.00128005414900
2017-06-29426.00426.00417.00426.00153006451400
2017-06-28426.00432.00422.00427.00220009424300
2017-06-27439.00439.00425.00425.002340010112400
2017-06-26423.00437.00423.00431.00180007744100
2017-06-23432.00437.00421.00422.004830020724100
2017-06-22424.00445.00424.00439.005460023777300
2017-06-21426.00433.00418.00423.005290022500100
2017-06-20425.00430.00415.00421.003860016369700
2017-06-19410.00429.00410.00417.005650023862300
2017-06-16408.00413.00408.00410.0057002340000
2017-06-15408.00414.00407.00408.0055002253600
2017-06-14415.00415.00405.00407.002620010731900
2017-06-13414.00414.00411.00413.0029001196700
2017-06-12417.00419.00410.00412.00139005747100
2017-06-09404.00415.00402.00410.003280013316100
2017-06-08426.00426.00405.00407.005890024566100
2017-06-07441.00442.00424.00431.007130031119900
2017-06-06426.00438.00422.00431.004250018217500
2017-06-05421.00427.00419.00426.00190008036700
2017-06-02422.00422.00414.00421.002940012309700
2017-06-01417.00421.00410.00417.002480010359300
2017-05-31410.00423.00410.00416.002810011780900
2017-05-30411.00414.00409.00409.0065002672200
2017-05-29409.00429.00408.00413.005570023341400
2017-05-26405.00410.00401.00408.00163006610300
2017-05-25402.00415.00400.00402.003210013027200
2017-05-24406.00407.00401.00402.00222008975400
2017-05-23405.00407.00402.00403.00108004376300
2017-05-22408.00408.00392.00405.002610010495400
2017-05-19403.00410.00403.00407.0059002393700
2017-05-18400.00407.00400.00405.0045001820700
2017-05-17408.00408.00406.00406.0071002888200
2017-05-16409.00413.00408.00412.0076003119400
2017-05-15410.00415.00407.00413.00102004195900
2017-05-12409.00413.00401.00410.00119004861100
2017-05-11414.00416.00406.00412.00142005834500
2017-05-10413.00417.00407.00416.00184007579800
2017-05-09405.00414.00405.00409.00156006378700
2017-05-08409.00415.00404.00407.00226009244600
2017-05-02400.00411.00400.00406.00163006589200
2017-05-01397.00407.00393.00407.00120004810500
2017-04-28392.00420.00381.00392.006070024192100
2017-04-27385.00393.00381.00392.0084003252400
2017-04-26373.00389.00367.00383.00242009137700
2017-04-25365.00370.00362.00369.0083003037500
2017-04-24373.00374.00366.00368.00128004733400
2017-04-21378.00384.00368.00378.0084003166600
2017-04-20378.00381.00375.00377.0037001395700
2017-04-19372.00387.00372.00380.00220008336900
2017-04-18385.00389.00376.00377.0066002526300
2017-04-17358.00380.00358.00372.00160005925500
2017-04-14376.00376.00360.00365.00139005090800
2017-04-13352.00378.00352.00370.00227008171400
2017-04-12390.00391.00354.00361.006640024275000
2017-04-11394.00402.00391.00392.002810011045700
2017-04-10414.00414.00391.00401.004460018020800
2017-04-07412.00416.00404.00410.004340017756800
2017-04-06430.00433.00413.00415.004800020368100
2017-04-05416.00429.00413.00429.006880029081800
2017-04-04414.00428.00409.00412.007550031576100
2017-04-03413.00414.00410.00410.00149006146900
2017-03-31409.00414.00407.00410.00169006947500
2017-03-30407.00411.00404.00410.0091003710100
2017-03-29405.00410.00405.00407.0072002932000
2017-03-28410.00412.00400.00404.003050012346400
2017-03-27408.00411.00404.00409.008450034481200
2017-03-24408.00409.00404.00407.0066002683700
2017-03-23403.00408.00403.00405.0061002472900
2017-03-22408.00409.00403.00405.00103004181600
2017-03-21405.00410.00404.00405.00136005513900
2017-03-17405.00408.00404.00406.0099004009100
2017-03-16406.00410.00403.00406.00154006248800
2017-03-15408.00410.00406.00408.00177007210400
2017-03-14412.00414.00408.00411.002800011464100
2017-03-13413.00417.00410.00411.00150006176800
2017-03-10414.00432.00409.00412.008900037358100
2017-03-09411.00413.00409.00411.00139005717800
2017-03-08412.00412.00408.00409.00229009368400
2017-03-07410.00412.00408.00411.00101004136500
2017-03-06409.00413.00408.00409.00135005533600
2017-03-03407.00414.00407.00408.003150012895500
2017-03-02415.00417.00413.00415.00127005264100
2017-03-01410.00415.00410.00415.00147006049300
2017-02-28416.00417.00410.00415.00192007942500
2017-02-27412.00416.00412.00412.0043001774600
2017-02-24407.00417.00407.00417.00123005073900
2017-02-23411.00411.00407.00409.00187007657200
2017-02-22415.00415.00410.00411.00173007124500
2017-02-21411.00413.00409.00411.00106004352700
2017-02-20412.00413.00410.00411.00116004766600
2017-02-17416.00416.00412.00413.0093003845400
2017-02-16420.00420.00410.00414.003110012843300
2017-02-15420.00420.00416.00420.00175007315900
2017-02-14420.00423.00417.00422.00112004699300
2017-02-13425.00425.00418.00418.0094003969900
2017-02-10415.00423.00411.00420.004840020264100
2017-02-09411.00416.00409.00414.003050012567000
2017-02-08411.00414.00410.00412.0080003295300
2017-02-07410.00413.00408.00410.0085003483900
2017-02-06412.00413.00410.00413.0085003491200
2017-02-03419.00420.00412.00412.00198008236600
2017-02-02422.00422.00413.00414.00174007240200
2017-02-01415.00423.00413.00414.00163006794600
2017-01-31417.00419.00409.00418.003850015956900
2017-01-30417.00419.00412.00413.00104004313900
2017-01-27415.00420.00409.00416.00209008684500
2017-01-26414.00417.00410.00412.00154006362400
2017-01-25407.00413.00405.00410.003750015285600
2017-01-24403.00412.00401.00407.00245009929200
2017-01-23410.00410.00400.00407.002900011755500
2017-01-20409.00414.00408.00410.0089003655600
2017-01-19415.00420.00408.00411.00236009735500
2017-01-18413.00415.00406.00415.004010016507000
2017-01-17416.00425.00411.00424.002830011881200
2017-01-16411.00418.00410.00410.00126005204500
2017-01-13405.00413.00405.00408.00139005658600
2017-01-12416.00416.00407.00407.004750019538900
2017-01-11418.00419.00412.00415.003030012603400
2017-01-10423.00425.00417.00417.00186007813400
2017-01-06428.00428.00417.00420.00231009764600
2017-01-05413.00430.00413.00426.002760011631700
2017-01-04414.00422.00414.00416.00167006956200
2016-12-30418.00425.00410.00414.002790011695000
2016-12-29427.00427.00411.00414.00162006800000
2016-12-28407.00419.00405.00418.00103004253200
2016-12-27401.00412.00401.00405.004040016355800
2016-12-26414.00414.00400.00401.004300017436900
2016-12-22417.00424.00407.00409.005760023754900
2016-12-21412.00435.00412.00425.0013820057824400
2016-12-20415.00417.00411.00412.00176007284600
2016-12-19418.00420.00414.00415.002630010952400
2016-12-16426.00430.00416.00418.004190017687000
2016-12-15433.00433.00423.00425.003920016727900
2016-12-14426.00431.00425.00428.00205008765900
2016-12-13430.00434.00427.00429.00115004944500
2016-12-12428.00435.00428.00430.003200013781300
2016-12-09432.00434.00428.00431.002880012386600
2016-12-08437.00438.00434.00436.00192008357100
2016-12-07445.00447.00435.00435.003350014751200
2016-12-06442.00451.00442.00443.00203009043300
2016-12-05446.00449.00438.00442.003820016918900
2016-12-02464.00465.00456.00456.00163007499700
2016-12-01468.00472.00464.00464.00191008936300
2016-11-30474.00474.00464.00469.005040023567800
2016-11-29474.00475.00472.00472.00121005719900
2016-11-28472.00480.00472.00476.0089004227400
2016-11-25487.00488.00473.00473.003200015388800
2016-11-24493.00494.00486.00488.00155007592500
2016-11-22486.00493.00484.00489.00151007359300
2016-11-21475.00490.00475.00489.002690013018900
2016-11-18471.00478.00464.00476.00169007992800
2016-11-17471.00474.00465.00466.00201009426700
2016-11-16469.00477.00465.00474.00141006667900
2016-11-15461.00470.00458.00469.00105004853000
2016-11-14461.00464.00457.00459.0083003820800
2016-11-11463.00469.00455.00460.00137006295100
2016-11-10450.00473.00445.00459.004090018741400
2016-11-09462.00469.00406.00428.005070022153100
2016-11-08467.00470.00461.00464.00112005211100
2016-11-07467.00468.00463.00467.00125005825800
2016-11-04473.00474.00466.00466.002130010017100
2016-11-02481.00483.00472.00476.002220010597700
2016-11-01490.00492.00481.00485.002180010606800
2016-10-31496.00500.00492.00494.00102005058500
2016-10-28515.00515.00496.00501.002430012229000
2016-10-27509.00516.00507.00509.00101005152200
2016-10-26524.00529.00510.00511.003400017571800
2016-10-25530.00548.00510.00524.0012410065552900
2016-10-24505.00534.00504.00527.005970031023400
2016-10-21509.00531.00502.00503.005730029461800
2016-10-20503.00558.00498.00514.00313400165151500
2016-10-19475.00550.00471.00519.00472500243993700
2016-10-18470.00481.00466.00475.005640026643700
2016-10-17472.00472.00467.00470.0066003095100
2016-10-14470.00473.00467.00471.0085003985400
2016-10-13472.00477.00470.00470.00112005304200
2016-10-12472.00473.00470.00471.0074003487100
2016-10-11474.00478.00473.00476.0062002949900
2016-10-07480.00481.00469.00476.002890013700700
2016-10-06481.00481.00476.00476.0056002678100
2016-10-05478.00485.00474.00478.00146006977800
2016-10-04488.00492.00476.00477.00196009440400
2016-10-03490.00492.00484.00490.00113005531300
2016-09-30484.00512.00482.00492.009940049077700
2016-09-29476.00487.00476.00484.002950014202400
2016-09-28474.00478.00470.00478.00147006988400
2016-09-27471.00477.00470.00473.00115005460000
2016-09-26471.00474.00467.00471.00129006073100
2016-09-23476.00478.00471.00474.00145006896400
2016-09-21474.00475.00468.00473.00119005614100
2016-09-20476.00482.00473.00473.00131006237300
2016-09-16482.00484.00470.00480.002670012729000
2016-09-15477.00499.00477.00483.00181008836200
2016-09-14492.00493.00476.00477.002340011283900
2016-09-13472.00497.00472.00492.005270025616600
2016-09-12472.00479.00470.00472.002310010952100
2016-09-09479.00479.00469.00478.002760013094900
2016-09-08469.00478.00468.00474.002530011964300
2016-09-07470.00472.00466.00472.002560012023800
2016-09-06461.00475.00461.00470.004130019356700
2016-09-05469.00486.00441.00465.009910046082300
2016-09-02488.00495.00477.00479.003610017488200
2016-09-01474.00496.00474.00492.005480026668900
2016-08-31478.00478.00471.00478.00133006309000
2016-08-30475.00479.00471.00476.00178008459900
2016-08-29472.00480.00472.00472.00146006943100
2016-08-26472.00476.00470.00471.002130010047800
2016-08-25476.00478.00472.00473.00195009258000
2016-08-24476.00486.00471.00482.002610012475200
2016-08-23476.00480.00472.00476.002150010277700
2016-08-22470.00480.00465.00470.003090014541400
2016-08-19470.00474.00467.00470.00182008551800
2016-08-18475.00477.00467.00470.00200009440000
2016-08-17470.00474.00466.00469.00170007981800
2016-08-16478.00488.00470.00470.003190015191100
2016-08-15475.00500.00469.00478.009100044424000

   ※ 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