[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 
2017-07-212741.002741.002740.002740.00300822100
2017-07-202749.002759.002725.002759.0013003570300
2017-07-192701.002725.002701.002725.0026007038700
2017-07-182682.002701.002682.002701.005001346700
2017-07-142744.002744.002694.002705.008002179700
2017-07-132687.002730.002687.002694.006001620100
2017-07-122740.002750.002700.002737.0017004638300
2017-07-112650.002750.002620.002740.00430011604000
2017-07-102551.002600.002530.002600.0011002809700
2017-07-072584.002633.002583.002601.0011002877100
2017-07-062606.002610.002606.002610.00300782600
2017-07-052606.002606.002606.002606.00100260600
2017-07-042725.002725.002606.002606.0023006155200
2017-07-032750.002750.002700.002700.007001915000
2017-06-302772.002772.002700.002700.0016004372200
2017-06-292775.002775.002741.002744.0012003313200
2017-06-282809.002809.002769.002806.008002231000
2017-06-272773.002795.002761.002794.008002230000
2017-06-262760.002809.002741.002779.0015004178300
2017-06-232702.002754.002699.002747.00380010315400
2017-06-222710.002723.002710.002723.006001631500
2017-06-212684.002685.002684.002685.00200536900
2017-06-202788.002788.002683.002683.0030008127000
2017-06-192635.002703.002625.002703.0013003461800
2017-06-162621.002628.002621.002628.004001049900
2017-06-152639.002639.002621.002621.0018004724400
2017-06-142623.002629.002617.002622.006001573500
2017-06-132643.002676.002618.002627.0012003162100
2017-06-122609.002643.002601.002643.0020005219700
2017-06-092650.002650.002601.002610.0022005754100
2017-06-082651.002698.002650.002650.0033008763200
2017-06-072620.002687.002610.002665.0026006841100
2017-06-062627.002639.002605.002610.0023006014300
2017-06-052760.002762.002610.002627.00900023947100
2017-06-022770.003190.002750.002750.002880085189700
2017-06-012559.002729.002559.002728.00390010202200
2017-05-312514.002549.002513.002549.007001777200
2017-05-302480.002525.002433.002525.0026006442300
2017-05-292515.002515.002500.002500.007001756900
2017-05-262501.002501.002484.002484.006001498500
2017-05-252540.002550.002500.002500.004001013500
2017-05-242520.002540.002520.002540.0012003042700
2017-05-232487.002549.002487.002549.0012003036000
2017-05-222426.002426.002426.002426.00100242600
2017-05-192465.002465.002418.002418.00200488300
2017-05-182419.002465.002401.002465.0013003153900
2017-05-172442.002451.002442.002451.00300734400
2017-05-162450.002491.002441.002442.0011002697400
2017-05-152492.002492.002492.002492.00200498400
2017-05-122504.002504.002492.002492.007001750700
2017-05-112521.002521.002515.002520.008002014600
2017-05-102540.002540.002515.002515.00300757000
2017-05-0900
2017-05-082540.002540.002501.002516.0018004546100
2017-05-022521.002521.002471.002521.0014003488300
2017-05-012587.002587.002521.002521.006001536700
2017-04-282600.002648.002449.002487.00770019237900
2017-04-272600.002651.002600.002648.0033008677100
2017-04-262480.002550.002480.002542.0014003552100
2017-04-252479.002480.002476.002480.008001983000
2017-04-242480.002480.002479.002479.008001983600
2017-04-212450.002480.002373.002480.008001956500
2017-04-202400.002490.002399.002440.0016003862200
2017-04-192383.002399.002382.002399.0014003348500
2017-04-182311.002358.002300.002333.0035008114300
2017-04-172370.002370.002361.002361.008001895100
2017-04-142352.002367.002352.002367.006001415800
2017-04-132353.002360.002353.002360.008001883800
2017-04-122402.002415.002363.002402.009002149400
2017-04-112402.002484.002401.002402.0019004600000
2017-04-102352.002352.002352.002352.00200470400
2017-04-072363.002366.002330.002352.0022005179200
2017-04-062421.002485.002408.002408.0012002933300
2017-04-052466.002466.002420.002420.0037009039600
2017-04-042550.002550.002450.002517.00410010327900
2017-04-032600.002606.002580.002606.0017004416000
2017-03-312637.002637.002611.002636.009002367900
2017-03-302665.002665.002602.002637.0014003661400
2017-03-292676.002731.002643.002693.008002140000
2017-03-282650.002650.002576.002626.0022005727100
2017-03-272651.002651.002650.002650.00300795200
2017-03-242776.002776.002655.002668.0011002973000
2017-03-232656.002727.002656.002727.005001335100
2017-03-222650.002673.002650.002673.00300798500
2017-03-212739.002739.002672.002672.008002171700
2017-03-172651.002719.002651.002719.0017004562000
2017-03-162660.002711.002610.002711.0024006404100
2017-03-152673.002723.002660.002660.0027007252100
2017-03-142750.002790.002661.002661.0030008147800
2017-03-132800.002800.002750.002757.0027007481700
2017-03-102806.002846.002806.002826.0016004522800
2017-03-092892.002920.002800.002837.00600017083100
2017-03-082899.002899.002848.002892.0021006055200
2017-03-072899.002899.002776.002863.0029008174100
2017-03-062785.002853.002780.002853.0035009842200
2017-03-032761.002829.002761.002777.0017004734900
2017-03-022760.002793.002750.002756.0013003592200
2017-03-012761.002790.002710.002750.0028007669400
2017-02-282823.002863.002751.002761.0031008676400
2017-02-272930.002930.002820.002833.0029008278300
2017-02-242907.002923.002907.002920.0010002919700
2017-02-232959.002980.002905.002940.00810023976700
2017-02-222966.002966.002900.002929.0011003227200
2017-02-212900.002933.002864.002928.0025007235400
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

   ※ 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