[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 
2017-05-23405.00407.00402.00403.00108004376300
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
2016-08-12470.00475.00460.00468.00152007160200
2016-08-10470.00474.00459.00470.003890018260900
2016-08-09470.00475.00455.00466.003060014206600
2016-08-08470.00471.00455.00463.002730012702200
2016-08-05482.00488.00457.00462.004730022156800
2016-08-04465.00490.00465.00477.005370025792500
2016-08-03461.00505.00460.00466.0019800095067300
2016-08-02457.00468.00455.00455.003450015855100
2016-08-01459.00472.00452.00465.003950018245900
2016-07-29455.00480.00443.00475.005130023557500
2016-07-28463.00463.00449.00454.003980018119300
2016-07-27482.00491.00450.00462.008900041779600
2016-07-26483.00498.00482.00482.005090024700900
2016-07-25494.00511.00491.00501.006390032015300
2016-07-22500.00506.00492.00501.006630033011200
2016-07-21503.00509.00496.00506.0011170056153900
2016-07-20515.00531.00513.00513.0010990057142700
2016-07-19570.00570.00498.00513.00325900170822100
2016-07-15660.00660.00572.00572.00514900305845500
2016-07-14690.00721.00644.00672.00522400360593900
2016-07-13686.00694.00640.00680.00259600172654800
2016-07-12705.00723.00669.00676.00412600288128800
2016-07-11688.00740.00665.00693.001024600725549100
2016-07-08688.00688.00618.00648.00291900189277900
2016-07-07725.00747.00675.00688.00462300326487600
2016-07-06644.00718.00633.00718.00522000352606400
2016-07-05708.00760.00682.00684.0016596001198929800
2016-07-04568.00668.00568.00668.00575500363475500
2016-07-01583.00622.00563.00568.00296400174506400
2016-06-30671.00682.00555.00579.00840800527524700
2016-06-29579.00649.00563.00613.001037700645379400
2016-06-28499.00571.00485.00549.00498300264986600
2016-06-27487.00556.00485.00526.00624600330632300
2016-06-24566.00582.00436.00476.00684700343093200
2016-06-23595.00657.00533.00536.00959100560785600
2016-06-22697.00728.00590.00605.0035973002353690900
2016-06-21600.00667.00584.00667.0016431001051945200
2016-06-20567.00567.00567.00567.004400024948000
2016-06-17487.00487.00487.00487.003070014950900
2016-06-16439.00443.00391.00407.009320038700200
2016-06-15434.00476.00433.00450.005370024129600
2016-06-14486.00489.00449.00449.007720036267800
2016-06-13528.00528.00490.00492.0011760059253500
2016-06-10552.00552.00530.00534.00325500176204400
2016-06-09562.00574.00496.00503.00332300173881300
2016-06-08570.00595.00561.00567.00236300135402500
2016-06-07604.00636.00593.00630.00284600175690000
2016-06-06573.00594.00553.00594.008470048307900
2016-06-03565.00585.00557.00578.008680049470400
2016-06-02554.00561.00540.00553.0010780059270800
2016-06-01594.00625.00534.00547.00633000373049100
2016-05-31548.00548.00526.00544.006760036371900
2016-05-30510.00557.00510.00543.0015070081122700
2016-05-27504.00519.00498.00508.003410017324600
2016-05-26490.00520.00490.00502.006290031610100
2016-05-25525.00542.00480.00500.0011550059454200
2016-05-24560.00560.00530.00534.009340051026600
2016-05-23530.00552.00521.00548.0015720084505000
2016-05-20490.00521.00490.00520.008200041731500
2016-05-19498.00508.00471.00486.003980019373500
2016-05-18517.00535.00475.00494.0014270072924900

   ※ 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