[6031 東証マザーズ] サイジニア 日足 時系列データ

[6031 東証マザーズ] サイジニア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171860.001863.001853.001855.0039007253300
2017-11-161860.001870.001860.001870.008001493200
2017-11-151884.001884.001867.001876.0021003930600
2017-11-141870.001885.001858.001885.0020003746600
2017-11-131852.001872.001852.001870.0019003532200
2017-11-101882.001889.001870.001885.0053009972000
2017-11-091913.001913.001895.001909.0033006284900
2017-11-081901.001914.001901.001913.0016003054700
2017-11-071906.001910.001901.001901.0026004955400
2017-11-061907.001914.001905.001906.0030005727300
2017-11-021930.001930.001906.001919.008001535300
2017-11-011909.001935.001906.001926.0027005182800
2017-10-311895.001925.001877.001925.00650012379200
2017-10-301903.001914.001893.001893.0041007805600
2017-10-271893.001904.001889.001901.0039007394800
2017-10-261890.001910.001887.001900.0027005124700
2017-10-251919.001919.001895.001895.0012002281500
2017-10-241910.001910.001881.001909.0025004738300
2017-10-231913.001943.001880.001909.00940017958900
2017-10-201912.001935.001897.001906.00530010170000
2017-10-191921.001959.001892.001909.001180022660500
2017-10-181969.001969.001918.001950.001090021155900
2017-10-171976.001996.001974.001996.0016003165000
2017-10-162000.002004.001953.002002.00790015616300
2017-10-132006.002019.002000.002002.0029005810800
2017-10-122015.002022.002015.002021.005001009000
2017-10-112017.002071.002005.002005.00990020162900
2017-10-102019.002028.001997.002028.0037007456600
2017-10-061991.002033.001991.002023.0023004630700
2017-10-051998.002010.001990.001991.0047009380300
2017-10-042013.002019.002000.002000.0022004418400
2017-10-032003.002040.002003.002032.0035007089500
2017-10-022003.002039.002001.002001.0016003221000
2017-09-292033.002033.001987.002003.001200024074500
2017-09-282025.002346.002023.002046.0051000108463900
2017-09-272034.002036.001991.002028.0044008901100
2017-09-262007.002013.001988.001997.0030005992300
2017-09-251993.002018.001974.002018.00600011971300
2017-09-221965.002034.001965.001996.00780015603100
2017-09-212013.002013.001968.001980.0049009760800
2017-09-201930.002019.001930.002017.00870017324800
2017-09-191945.002020.001910.001921.00840016634100
2017-09-151910.001967.001880.001945.0045008665400
2017-09-141974.001974.001902.001933.0038007363300
2017-09-131931.001976.001931.001976.00630012320700
2017-09-121929.001955.001906.001950.0044008518400
2017-09-111862.001941.001862.001903.00720013706400
2017-09-081925.001990.001845.001902.002490047756400
2017-09-071833.001846.001800.001805.00740013506100
2017-09-061875.001883.001790.001833.001230022559600
2017-09-051913.001925.001885.001892.0052009890900
2017-09-041960.001960.001890.001907.0051009798700
2017-09-011944.001958.001940.001956.00720014021100
2017-08-311923.001939.001923.001930.0026005023600
2017-08-301950.001964.001921.001927.0025004848700
2017-08-291910.001937.001895.001937.0050009575900
2017-08-281921.001934.001905.001911.00990018951900
2017-08-251925.001937.001904.001925.00600011486600
2017-08-241920.001925.001900.001904.0035006701000
2017-08-231980.001980.001883.001915.002810053829200
2017-08-221981.001990.001975.001980.0025004962100
2017-08-212035.002035.001950.001981.001550030703300
2017-08-182055.002082.002046.002047.0046009486300
2017-08-172089.002095.002048.002074.00930019239100
2017-08-162125.002125.002088.002108.0039008195500
2017-08-152092.002112.002046.002112.0040008291800
2017-08-142092.002093.002006.002067.00660013467600
2017-08-102085.002134.002082.002134.00650013686700
2017-08-092091.002093.002060.002092.0042008731700
2017-08-082173.002173.002097.002112.0027005725100
2017-08-072123.002183.002109.002141.00710015252300
2017-08-042100.002122.002077.002078.0047009834300
2017-08-032180.002186.002121.002122.0037007931400
2017-08-022140.002182.002140.002177.0043009322200
2017-08-012203.002203.002060.002140.001130024285600
2017-07-312211.002217.002209.002214.0020004424900
2017-07-282217.002219.002203.002208.0019004199300
2017-07-272216.002242.002205.002215.0033007324400
2017-07-262256.002280.002227.002227.00530011934500
2017-07-252254.002278.002238.002256.00570012859700
2017-07-242209.002259.002190.002252.00880019586200
2017-07-212220.002221.002209.002209.0034007530000
2017-07-202217.002230.002212.002212.0038008437200
2017-07-192215.002220.002201.002215.0031006864000
2017-07-182199.002244.002187.002215.0045009947700
2017-07-142178.002198.002178.002186.0042009181200
2017-07-132178.002208.002178.002190.0045009848500
2017-07-122180.002208.002169.002206.00470010305700
2017-07-112176.002185.002150.002181.001260027317400
2017-07-102163.002205.002163.002175.00750016374300
2017-07-072195.002206.002188.002188.00870019094600
2017-07-062200.002212.002197.002205.001030022662900
2017-07-052235.002235.002205.002218.0035007768100
2017-07-042274.002301.002235.002235.001140025959200
2017-07-032310.002310.002260.002282.00760017369600
2017-06-302317.002317.002290.002313.00680015666700
2017-06-292345.002345.002301.002301.00580013486500
2017-06-282323.002323.002300.002303.00480011063800
2017-06-272330.002348.002317.002348.00770017953100
2017-06-262308.002317.002291.002315.0039008987900
2017-06-232343.002355.002288.002295.00910020988100
2017-06-222320.002370.002300.002369.00950022124300
2017-06-212314.002319.002293.002295.0035008061600
2017-06-202354.002357.002261.002307.00510011817500
2017-06-192326.002358.002190.002358.001110024958600
2017-06-162385.002400.002290.002326.00430010191100
2017-06-152430.002440.002391.002400.00420010115200
2017-06-142422.002449.002401.002430.00670016255300
2017-06-132385.002410.002385.002408.00600014386600
2017-06-122380.002388.002340.002388.00770018179700
2017-06-092350.002492.002290.002373.003320079744100
2017-06-082295.002345.002227.002274.0029006685400
2017-06-072272.002290.002251.002290.0023005220600
2017-06-062320.002320.002259.002299.0040009112900
2017-06-052300.002358.002300.002340.0026006057200
2017-06-022331.002365.002310.002330.0020004656100
2017-06-012369.002375.002320.002327.00480011270600
2017-05-312347.002385.002332.002363.0034008033200
2017-05-302353.002382.002331.002346.0025005870900
2017-05-292417.002417.002350.002378.0026006143600
2017-05-262380.002380.002352.002369.00450010645000
2017-05-252389.002418.002369.002389.00480011504000
2017-05-242370.002400.002348.002400.00700016690600
2017-05-232368.002388.002320.002368.00780018314600
2017-05-222224.002478.002204.002368.002860066969400
2017-05-192124.002135.002111.002135.0037007842600
2017-05-182121.002129.002106.002124.00480010156600
2017-05-172190.002191.002151.002169.0044009563200
2017-05-162222.002233.002203.002203.0032007087500
2017-05-152239.002248.002220.002222.0030006697800
2017-05-122254.002273.002230.002269.00660014870500
2017-05-112280.002285.002262.002285.0033007502200
2017-05-102280.002300.002270.002280.0034007775600
2017-05-092269.002280.002257.002280.00470010661400
2017-05-082257.002265.002216.002255.00730016397600
2017-05-022299.002299.002238.002257.0037008358100
2017-05-012293.002297.002253.002253.00570012958100
2017-04-282270.002291.002230.002243.00570012841400
2017-04-272297.002317.002244.002292.001810041327100
2017-04-262153.002615.002132.002347.00130500320469500
2017-04-252115.002155.002114.002115.0034007209200
2017-04-242186.002186.002117.002124.0026005574100
2017-04-212187.002187.002143.002176.0028006088700
2017-04-202120.002139.002111.002137.0020004255300
2017-04-192187.002187.002120.002140.0037007974400
2017-04-182197.002197.002150.002158.0034007356200
2017-04-171991.002150.001991.002147.00870018076900
2017-04-142001.002060.001990.002015.0042008478700
2017-04-131960.002058.001957.002043.00770015331200
2017-04-122121.002121.001860.002025.001890037888100
2017-04-112179.002179.002155.002155.0026005619900
2017-04-102218.002218.002160.002190.0026005669300
2017-04-072239.002239.002146.002186.00730015994300
2017-04-062250.002284.002200.002200.00680015137300
2017-04-052279.002329.002255.002284.0043009815000
2017-04-042424.002424.002262.002304.001050024422700
2017-04-032439.002439.002389.002395.0020004814300
2017-03-312406.002445.002404.002404.0026006324200
2017-03-302450.002470.002406.002406.0040009772800
2017-03-292383.002444.002341.002444.0035008321700
2017-03-282448.002448.002353.002367.0035008314000
2017-03-272357.002450.002350.002450.00660015747800
2017-03-242450.002450.002395.002395.00470011350800
2017-03-232449.002459.002387.002450.0033008003600
2017-03-222375.002380.002311.002348.00840019798300
2017-03-212443.002450.002408.002408.00730017719600
2017-03-172510.002520.002410.002443.001150028365600
2017-03-162520.002533.002503.002507.0039009807600
2017-03-152607.002607.002525.002531.00640016339000
2017-03-142551.002631.002551.002610.00890023015500
2017-03-132599.002600.002558.002586.001070027635700
2017-03-102635.002659.002556.002617.00690017987700
2017-03-092579.002619.002555.002561.0030007714300
2017-03-082630.002630.002578.002578.00480012442000
2017-03-072621.002621.002560.002620.00700018227200
2017-03-062583.002621.002530.002621.001080027911500
2017-03-032600.002619.002555.002615.00820021262700
2017-03-022599.002630.002563.002610.001620042003900
2017-03-012455.002590.002440.002531.001970049326300
2017-02-282575.002575.002450.002505.002430060777000
2017-02-272588.002637.002574.002575.00730018895100
2017-02-242630.002634.002584.002619.00830021627100
2017-02-232640.002640.002591.002610.00510013253200
2017-02-222618.002650.002567.002636.00780020410900
2017-02-212695.002740.002618.002618.001080028870900
2017-02-202685.002698.002650.002662.001480039488900
2017-02-172534.002598.002515.002593.00930023643000
2017-02-162603.002627.002530.002533.001450037108100
2017-02-152762.002762.002531.002611.003040079351700
2017-02-142818.002818.002712.002712.001210033491900
2017-02-132729.002821.002705.002820.002160059699300
2017-02-102680.002779.002677.002779.001570042629400
2017-02-092691.002750.002661.002665.002590070058100
2017-02-082700.002757.002681.002686.001190032266300
2017-02-072770.002778.002726.002727.00430011808000
2017-02-062700.002799.002670.002780.001920052382100
2017-02-032830.002830.002723.002723.002020055816300
2017-02-022878.002890.002730.002732.002510070021200
2017-02-012905.002980.002853.002866.001800051860000
2017-01-312900.002949.002822.002934.002440070652700
2017-01-302917.002988.002914.002945.001810053519000
2017-01-273020.003090.002906.002906.0076400227755700
2017-01-262910.003120.002892.003105.0097600296260600
2017-01-252915.002940.002855.002888.002260065430700
2017-01-242720.002795.002684.002765.002160059328700
2017-01-232868.002868.002730.002730.003010083212500
2017-01-202861.002910.002861.002886.001280036918700
2017-01-192832.002959.002832.002860.003130090712800
2017-01-182919.002919.002760.002812.003170089214600
2017-01-173005.003005.002901.002901.0035900105791500
2017-01-163050.003125.002985.002995.0038600116952200
2017-01-133200.003200.003055.003095.0050100156933000
2017-01-123090.003290.003005.003100.00122900386551000
2017-01-113300.003320.003060.003130.00109800345770500
2017-01-103365.003590.003240.003420.00261400885801500
2017-01-063240.003730.003130.003625.009642003392426000
2017-01-052678.003030.002635.003030.00222300658062100
2017-01-042400.002698.002381.002528.0092000234686700
2016-12-302184.002288.002184.002288.0042009429600
2016-12-292221.002254.002190.002229.0034007539600
2016-12-282275.002275.002231.002260.0044009943200
2016-12-272299.002299.002190.002207.001580035170900
2016-12-262159.002212.002150.002204.00920019993900
2016-12-222176.002202.002162.002186.00640013949700
2016-12-212296.002296.002201.002203.00880019816800
2016-12-202266.002280.002241.002265.00740016712200
2016-12-192340.002340.002264.002265.00670015313400
2016-12-162299.002415.002299.002303.00890020899300
2016-12-152316.002316.002260.002299.00560012815400
2016-12-142290.002305.002266.002266.00770017599400
2016-12-132278.002300.002244.002295.00620014097200
2016-12-122280.002304.002235.002267.00790017922000
2016-12-092300.002300.002236.002240.00870019671600
2016-12-082476.002479.002238.002300.003210075079400
2016-12-072315.002540.002265.002426.0079300192172100
2016-12-062268.002268.002218.002231.0012002689300
2016-12-052220.002280.002197.002249.0042009354700
2016-12-022296.002319.002200.002212.001050023560300
2016-12-012190.002323.002174.002253.001950043722300
2016-11-302155.002175.002144.002164.0028006044600
2016-11-292155.002180.002140.002155.0021004543600
2016-11-282174.002174.002143.002169.0027005819300
2016-11-252226.002226.002151.002174.00820017937600
2016-11-242201.002245.002185.002226.0040008816400
2016-11-222265.002265.002210.002213.0042009348500
2016-11-212250.002300.002221.002265.00710016107400
2016-11-182296.002300.002250.002250.00730016598700
2016-11-172250.002274.002201.002274.0037008285600
2016-11-162234.002250.002144.002230.001150025463500
2016-11-152140.002300.002140.002246.001790040231900

   ※ 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。 

Twitter