[6026 東証マザーズ] GMO TECH 日足 時系列データ

[6026 東証マザーズ] GMO TECH (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-203000.003000.002910.002931.00470013898600
2017-02-172759.003100.002759.002973.003060089094100
2017-02-162740.002784.002700.002709.0016004362000
2017-02-152657.002790.002649.002790.00600016308800
2017-02-142606.002615.002606.002607.004001043500
2017-02-132649.002649.002576.002606.007001820500
2017-02-102582.002599.002571.002599.0012003097500
2017-02-092620.002650.002597.002602.0026006795200
2017-02-082680.002700.002638.002647.0011002929600
2017-02-072778.002778.002680.002702.00380010304100
2017-02-062830.002840.002712.002748.00830023175000
2017-02-032600.002680.002563.002680.0025006501000
2017-02-022632.002632.002600.002600.0014003648700
2017-02-012615.002659.002583.002632.0038009942100
2017-01-312650.002714.002640.002665.0030008013400
2017-01-302685.002750.002685.002750.00520014168200
2017-01-272640.002640.002626.002635.0020005269000
2017-01-262605.002650.002580.002602.00470012256300
2017-01-252623.002669.002520.002655.001000026065600
2017-01-242649.002653.002601.002636.0015003936200
2017-01-232620.002649.002607.002649.0020005251100
2017-01-202707.002707.002571.002607.00750019548100
2017-01-192848.002848.002723.002728.00720020003400
2017-01-182786.002885.002780.002848.002680076118300
2017-01-172871.002879.002670.002712.002440067140000
2017-01-163045.003055.002871.002880.0038400113361400
2017-01-133030.003400.003030.003300.00116500375524500
2017-01-122579.002929.002579.002929.0044200124203000
2017-01-112250.002434.002245.002429.00900020922500
2017-01-102195.002274.002195.002249.0024005343300
2017-01-062196.002200.002195.002200.005001099100
2017-01-052170.002201.002170.002201.0026005687300
2017-01-042182.002185.002165.002170.009001955500
2016-12-302155.002179.002140.002175.008001732000
2016-12-292197.002197.002156.002180.0017003703000
2016-12-282133.002187.002128.002187.0014002998000
2016-12-272171.002181.002140.002140.0042009057600
2016-12-262180.002189.002140.002140.0035007548900
2016-12-222160.002220.002160.002194.0015003297800
2016-12-212125.002250.002125.002160.00610013285700
2016-12-202115.002143.002115.002135.0017003620700
2016-12-192114.002137.002114.002115.0027005724700
2016-12-162138.002138.002113.002113.0015003182500
2016-12-152124.002172.002121.002138.0016003420000
2016-12-142144.002147.002119.002124.0032006825300
2016-12-132143.002143.002115.002115.0032006815100
2016-12-122137.002149.002132.002143.0023004927400
2016-12-092160.002166.002148.002151.00470010131700
2016-12-082145.002179.002145.002162.00750016117400
2016-12-072140.002168.002140.002140.0022004737500
2016-12-062144.002160.002135.002140.0010002145600
2016-12-052139.002139.002139.002139.0011002352900
2016-12-022137.002137.002113.002131.0019004046700
2016-12-012096.002119.002096.002110.0024005067200
2016-11-302092.002103.002092.002103.005001048500
2016-11-292092.002114.002092.002113.0014002937800
2016-11-282091.002128.002091.002125.006001268500
2016-11-252093.002097.002093.002097.0011002302800
2016-11-242121.002121.002121.002121.00300636300
2016-11-222124.002142.002097.002112.0015003166900
2016-11-212119.002138.002119.002119.0041008699900
2016-11-182119.002119.002076.002112.0020004205100
2016-11-172115.002122.002073.002073.0010002092600
2016-11-162101.002101.002069.002069.0019003953300
2016-11-152101.002101.002101.002101.00100210100
2016-11-142059.002059.002042.002051.00300615200
2016-11-112119.002119.002107.002109.007001477200
2016-11-102030.002073.002030.002072.005001032100
2016-11-092010.002010.001911.001990.0041007991500
2016-11-082033.002085.002033.002085.006001232600
2016-11-072061.002061.002030.002030.0027005506300
2016-11-042078.002086.002056.002063.0027005598800
2016-11-022080.002100.002076.002100.00400833300
2016-11-012120.002120.002077.002100.0016003338200
2016-10-312085.002085.002080.002081.005001041000
2016-10-282084.002100.002084.002085.0013002713500
2016-10-272090.002133.002090.002117.0019004017800
2016-10-262116.002116.002090.002101.006001264200
2016-10-252122.002123.002110.002110.0025005292400
2016-10-242119.002132.002119.002132.007001485600
2016-10-212143.002143.002075.002138.0038008058300
2016-10-202037.002143.002036.002143.002770056836200
2016-10-192017.002039.002016.002033.0010002028400
2016-10-182049.002049.002015.002015.0015003036300
2016-10-172011.002014.002010.002010.0028005635600
2016-10-142069.002069.002024.002035.007001429300
2016-10-132038.002038.002010.002019.0032006460200
2016-10-122049.002087.002022.002040.0021004303600
2016-10-112061.002062.002016.002016.0043008757400
2016-10-072151.002153.002051.002055.00490010362500
2016-10-062215.002215.002143.002144.0018003885900
2016-10-052133.002230.002120.002131.00880018825900
2016-10-042222.002222.002175.002180.0027005941300
2016-10-032204.002245.002204.002245.005001110900
2016-09-302249.002255.002240.002254.0010002246700
2016-09-292339.002344.002251.002260.0013002992900
2016-09-282239.002239.002239.002239.00100223900
2016-09-272290.002290.002252.002253.0012002729100
2016-09-262293.002293.002250.002268.0026005903300
2016-09-232306.002345.002293.002293.0034007856000
2016-09-212315.002315.002315.002315.00200463000
2016-09-202315.002315.002300.002315.0011002545000
2016-09-162332.002341.002315.002315.0024005587400
2016-09-152365.002365.002331.002358.00300705400
2016-09-142330.002358.002330.002350.00400938800
2016-09-132351.002354.002330.002352.0026006092400
2016-09-122351.002363.002331.002354.0026006108000
2016-09-092413.002413.002363.002363.00300718900
2016-09-082330.002419.002330.002375.0022005211500
2016-09-072364.002399.002361.002380.0012002851700
2016-09-062400.002440.002387.002387.0019004590300
2016-09-052390.002409.002380.002409.0015003591200
2016-09-022381.002409.002381.002391.009002151100
2016-09-012400.002400.002390.002390.005001196600
2016-08-312391.002408.002391.002408.009002163700
2016-08-302356.002405.002356.002397.009002143200
2016-08-292352.002379.002352.002361.005001180400
2016-08-262420.002420.002356.002379.0019004536500
2016-08-252400.002400.002356.002399.00400952000
2016-08-242380.002450.002352.002400.0015003636600
2016-08-232352.002386.002352.002386.0023005427700
2016-08-222379.002400.002379.002386.0011002626200
2016-08-192380.002462.002380.002459.0010002415500
2016-08-182410.002410.002355.002392.0030007180400
2016-08-172410.002448.002410.002411.0017004119600
2016-08-162420.002426.002400.002414.0022005313300
2016-08-152344.002390.002340.002389.0023005448600
2016-08-122335.002390.002335.002339.0021004946500
2016-08-102321.002399.002321.002349.0025005875200
2016-08-092315.002349.002315.002328.0023005350900
2016-08-082394.002444.002345.002354.0018004303300
2016-08-052310.002349.002310.002345.0023005349100
2016-08-042324.002364.002312.002324.0020004658400
2016-08-032340.002378.002324.002339.0031007257500
2016-08-022400.002439.002326.002390.001020024400900
2016-08-012339.002409.002324.002377.001260029673100
2016-07-292324.002439.002305.002439.002960069178000
2016-07-282989.002989.002800.002800.00700020244800
2016-07-273040.003040.002926.002952.00850025359200
2016-07-263100.003120.003005.003005.001020031098500
2016-07-253245.003245.003130.003130.00580018449000
2016-07-223370.003375.003210.003245.00860028330000
2016-07-213295.003370.003210.003370.00840027726000
2016-07-203245.003245.003125.003210.00760024208000
2016-07-193425.003520.003115.003175.002290075384000
2016-07-153915.003925.003295.003355.0045000158613500
2016-07-143610.003780.003540.003775.001990073583000
2016-07-133655.003720.003480.003560.001160041340500
2016-07-123980.003980.003560.003655.002560096818500
2016-07-113500.003775.003355.003770.002240079817500
2016-07-083380.003410.003065.003150.001860059774000
2016-07-073600.003605.003450.003450.001170040864500
2016-07-063620.003665.003570.003600.00970035029000
2016-07-053790.003790.003635.003720.00690025581500
2016-07-043685.003815.003625.003710.001350050269000
2016-07-013780.003860.003670.003700.001650061748500
2016-06-304010.004200.003605.003775.0047400182770500
2016-06-294050.004100.003810.003940.001930076101500
2016-06-283840.003980.003730.003905.002290088207000
2016-06-273900.004300.003900.003980.0028700116991000
2016-06-244350.004465.003600.003850.0060800242887000
2016-06-234390.004410.004050.004190.0067700283842000
2016-06-224500.004500.004000.004460.00198100857763000
2016-06-213900.003925.003705.003800.0029300111532500
2016-06-203700.004135.003625.003810.0078000297899000
2016-06-173685.004185.003660.004185.00175300708296000
2016-06-164000.004025.003450.003485.0056800211537500
2016-06-154070.004400.003960.004025.00103800426475000
2016-06-145110.005190.004610.004610.00140000679724000
2016-06-135250.005610.005100.005610.003742002045796000
2016-06-104900.004905.004900.004905.0033900166155500
2016-06-094715.005060.004200.004205.002837001324505000
2016-06-084590.004590.004590.004590.001520069768000
2016-06-073910.004050.003680.003890.0083800320924000
2016-06-064500.004740.003855.004050.002640001153572500
2016-06-033600.004090.003510.004090.00233100910201000
2016-06-023390.003390.003210.003390.0049500165888500
2016-06-012490.002887.002490.002887.0043600124376000
2016-05-312369.002434.002369.002387.008001911200
2016-05-302390.002440.002370.002370.006001439000
2016-05-272405.002411.002386.002386.007001680900
2016-05-262402.002468.002402.002426.0015003654500
2016-05-252499.002499.002440.002440.006001473500
2016-05-242570.002570.002463.002500.007001759100
2016-05-232499.002520.002498.002520.008002009500
2016-05-202490.002504.002490.002504.009002248800
2016-05-192490.002500.002490.002490.009002243000
2016-05-182583.002583.002420.002484.0030007462900
2016-05-172430.002433.002403.002433.00400967800
2016-05-162450.002519.002422.002519.005001233200
2016-05-132549.002590.002480.002480.0011002799100
2016-05-122465.002549.002464.002549.00460011390400
2016-05-112450.002472.002450.002465.0026006387200
2016-05-102400.002442.002394.002420.0028006773100
2016-05-092485.002485.002350.002394.0022005289000
2016-05-062301.002400.002301.002335.0031007214900
2016-05-022250.002371.002210.002300.00480010929800
2016-04-282418.002427.002381.002400.0021005069400
2016-04-272465.002465.002415.002415.0012002941100
2016-04-262466.002550.002449.002449.001200029569700
2016-04-252470.002496.002461.002465.00420010387400
2016-04-222448.002500.002448.002470.00650016009500
2016-04-212500.002500.002448.002448.0030007428100
2016-04-202521.002521.002435.002460.00630015541000
2016-04-192400.002479.002400.002479.0025006085100
2016-04-182329.002379.002329.002376.008001892800
2016-04-152390.002415.002371.002378.00640015343400
2016-04-142410.002462.002390.002390.00950022888500
2016-04-132389.002450.002383.002393.002180052431200
2016-04-122399.002399.002350.002382.00500011870400
2016-04-112340.002400.002336.002391.00680016295700
2016-04-082376.002376.002294.002347.0016003733600
2016-04-072400.002400.002300.002326.00590013948600
2016-04-062521.002521.002451.002457.0018004448000
2016-04-052599.002599.002516.002521.0028007099600
2016-04-042698.002698.002580.002600.00610015916800
2016-04-012799.002799.002690.002698.0023006269600
2016-03-312810.002810.002800.002800.00300841000
2016-03-302800.002830.002790.002799.0015004201900
2016-03-292800.002851.002771.002771.0025006995500
2016-03-282760.002800.002735.002763.0022006122400
2016-03-252857.002866.002797.002797.0023006494700
2016-03-242935.002936.002900.002907.0011003214900
2016-03-232970.002970.002927.002927.0012003533400
2016-03-222926.002960.002925.002942.0018005295000
2016-03-182970.002970.002960.002970.006001781000
2016-03-173000.003000.002960.002970.0018005368200
2016-03-162902.002956.002900.002956.008002333200
2016-03-153060.003060.002855.002912.0014004122400
2016-03-143005.003005.002950.002950.00300896000
2016-03-113000.003030.003000.003005.008002409000
2016-03-103070.003070.002975.002990.0019005727200
2016-03-093005.003020.002930.003000.0022006586200
2016-03-083080.003080.002951.003025.0028008455300
2016-03-073000.003020.002950.002969.0029008678500
2016-03-042700.003000.002700.002902.001960056605300
2016-03-032594.002689.002594.002670.0015003976800
2016-03-022739.002739.002505.002581.00460011861800
2016-03-012552.002746.002550.002746.0011002885800
2016-02-292672.002672.002552.002552.0024006271300
2016-02-262620.002670.002620.002622.0013003435900
2016-02-252551.002600.002551.002570.0036009291500
2016-02-242520.002521.002520.002520.0010002520200
2016-02-232535.002535.002414.002514.0031007794200
2016-02-222350.002550.002300.002550.00570013857900
2016-02-192255.002310.002194.002300.008001815800
2016-02-182300.002385.002290.002305.0025005781900
2016-02-172318.002370.002250.002288.00590013620500
2016-02-162220.002380.002220.002273.001310030406200
2016-02-151946.001980.001946.001980.001450028227200

   ※ 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