[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 
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
2016-05-17490.00520.00478.00507.0018080090866900
2016-05-16480.00495.00453.00488.009220044098700
2016-05-13449.00462.00449.00456.002540011557500
2016-05-12454.00456.00447.00448.00127005715600
2016-05-11464.00465.00453.00457.00124005702000
2016-05-10450.00464.00447.00459.003820017375800
2016-05-09449.00452.00439.00442.00190008461900
2016-05-06439.00440.00429.00436.0043001877100
2016-05-02442.00442.00421.00439.00130005632600
2016-04-28451.00457.00441.00442.00118005276700
2016-04-27450.00455.00449.00453.0080003608100
2016-04-26465.00474.00449.00452.003580016555900
2016-04-25446.00455.00445.00449.00134006027000
2016-04-22444.00450.00442.00443.00124005512900
2016-04-21451.00451.00440.00444.00122005427500
2016-04-20452.00454.00446.00446.0061002747300
2016-04-19452.00458.00452.00453.0058002634300
2016-04-18458.00458.00443.00450.0097004387600
2016-04-15455.00457.00447.00453.00115005186500
2016-04-14472.00472.00460.00463.0088004103600
2016-04-13465.00472.00461.00461.00176008235500
2016-04-12462.00468.00458.00461.0078003598200
2016-04-11464.00468.00454.00462.0099004569600
2016-04-08432.00454.00431.00449.00130005699200
2016-04-07420.00441.00420.00433.00146006363500
2016-04-06425.00433.00417.00428.00105004454200
2016-04-05451.00451.00427.00432.002400010527300
2016-04-04470.00476.00454.00454.00210009717800
2016-04-01486.00486.00458.00472.002570012129600
2016-03-31488.00490.00474.00475.00152007309200
2016-03-30481.00495.00470.00480.004110019811900
2016-03-29463.00480.00463.00475.00145006895500
2016-03-28465.00473.00460.00463.00149006911200
2016-03-25471.00475.00464.00465.002790013073200
2016-03-24485.00505.00471.00474.007340035800800
2016-03-23488.00507.00485.00485.009010044766000
2016-03-22490.00494.00481.00493.007590037160400
2016-03-18470.00480.00459.00475.006420030194800
2016-03-17449.00469.00436.00465.008590039357100
2016-03-16441.00442.00434.00441.0096004208000
2016-03-15447.00448.00437.00442.00194008582300
2016-03-14430.00444.00430.00440.002430010615400
2016-03-11428.00440.00427.00430.00194008364600
2016-03-10424.00432.00420.00430.00148006280600
2016-03-09428.00437.00420.00421.003400014588200
2016-03-08435.00443.00412.00438.0011610050025300
2016-03-07488.00490.00440.00454.00408800190586000
2016-03-04414.00433.00413.00432.004000016944200
2016-03-03411.00415.00402.00411.002650010846500
2016-03-02417.00417.00407.00409.00193007987700
2016-03-01413.00414.00406.00413.0045001843500
2016-02-29407.00416.00402.00409.0089003639100
2016-02-26398.00407.00395.00407.0071002834800
2016-02-25399.00407.00392.00394.00190007626400
2016-02-24395.00398.00383.00396.00103004019200
2016-02-23395.00402.00391.00397.00130005158600
2016-02-22393.00400.00386.00396.00112004421100
2016-02-19394.00395.00378.00385.00142005489700
2016-02-18381.00397.00375.00379.003550013694900
2016-02-17371.00380.00369.00373.0029001079500
2016-02-16376.00380.00360.00367.0068002513700
2016-02-15349.00379.00349.00374.00118004263600
2016-02-12335.00366.00335.00343.004730016480800
2016-02-10374.00380.00352.00375.00222008103000
2016-02-09378.00389.00369.00375.00220008247800
2016-02-08400.00400.00387.00394.00108004254100
2016-02-05373.00393.00373.00392.00218008344900
2016-02-04383.00395.00376.00378.00137005234700
2016-02-03392.00400.00385.00391.00160006288500
2016-02-02396.00418.00391.00400.00247009950400
2016-02-01386.00395.00382.00388.00181007033700
2016-01-29365.00382.00365.00380.003770014179700
2016-01-28362.00375.00362.00369.0094003445900
2016-01-27374.00377.00369.00370.0068002527000
2016-01-26361.00370.00360.00370.00120004392200
2016-01-25361.00375.00361.00365.00185006768000
2016-01-22344.00365.00331.00360.003740012997400
2016-01-21341.00350.00315.00342.004500014968400
2016-01-20370.00379.00341.00341.003250011695600
2016-01-19372.00382.00360.00370.003500012920000
2016-01-18356.00380.00350.00380.007040025320300
2016-01-15420.00430.00385.00388.005430022101200
2016-01-14405.00415.00397.00414.004990020198700
2016-01-13408.00428.00406.00415.007360030593400
2016-01-12433.00435.00400.00404.007440030850000
2016-01-08458.00463.00432.00439.00255400114509200
2016-01-07430.00504.00424.00504.00624900303120500
2016-01-06430.00432.00422.00424.00121005168900
2016-01-05414.00430.00414.00430.00134005688900
2016-01-04419.00424.00413.00417.00148006178700
2015-12-30415.00420.00411.00420.00208008630800
2015-12-29411.00418.00408.00415.002710011206300
2015-12-28398.00416.00398.00416.00186007628200
2015-12-25413.00417.00400.00401.006020024627800
2015-12-24421.00423.00413.00413.002740011466800
2015-12-22430.00431.00416.00429.004400018652900
2015-12-21438.00440.00429.00432.008360036527200
2015-12-18434.00447.00430.00447.002780012138600
2015-12-17433.00447.00433.00442.005360023526500
2015-12-16439.00439.00426.00435.002330010057700
2015-12-15431.00440.00415.00434.004380018924000
2015-12-14432.00434.00425.00432.00169007253300
2015-12-11440.00440.00432.00434.00178007758100
2015-12-10447.00450.00433.00441.00213009398000
2015-12-09458.00459.00432.00451.005620025012300
2015-12-08469.00473.00454.00461.00236500109568600
2015-12-07410.00493.00402.00493.00279400136506200
2015-12-04411.00419.00411.00413.0065002685500
2015-12-03422.00422.00412.00415.0070002911400

   ※ 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