[6046 東証マザーズ] リンクバル 日足 時系列データ

[6046 東証マザーズ] リンクバル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152600.002600.002570.002598.00880022772300
2017-12-142515.002570.002510.002512.00650016458400
2017-12-132491.002541.002491.002505.00790019895000
2017-12-122490.002530.002479.002530.001690042470700
2017-12-112400.002450.002400.002440.001100026544800
2017-12-082395.002458.002392.002397.001020024691900
2017-12-072330.002386.002287.002386.00970022795500
2017-12-062350.002375.002300.002300.00890020736100
2017-12-052366.002376.002315.002355.00480011236700
2017-12-042305.002320.002303.002316.00440010185000
2017-12-012318.002318.002302.002302.0021004842600
2017-11-302377.002377.002302.002302.00640014902400
2017-11-292394.002394.002307.002327.001400032620800
2017-11-282462.002462.002390.002394.00640015509700
2017-11-272444.002500.002410.002499.001250030783200
2017-11-242377.002388.002330.002388.00600014198400
2017-11-222380.002402.002307.002307.00630014896200
2017-11-212355.002463.002322.002380.001750041727100
2017-11-202358.002366.002309.002339.00560013099200
2017-11-172300.002334.002271.002320.00440010139500
2017-11-162160.002300.002160.002274.00550012341300
2017-11-152205.002211.002155.002155.001010022152300
2017-11-142278.002287.002200.002232.001000022417900
2017-11-132199.002378.002099.002378.0065300145735400
2017-11-102057.002090.002024.002068.001020020949800
2017-11-092099.002108.002080.002103.00580012138100
2017-11-082119.002120.002020.002060.002490052031400
2017-11-072059.002063.002043.002058.0022004517700
2017-11-062119.002119.002055.002055.0043008938800
2017-11-022084.002140.002062.002123.0042008774400
2017-11-012121.002121.002044.002109.00750015660800
2017-10-312116.002158.002116.002135.00610013031800
2017-10-302060.002099.002058.002099.00990020581600
2017-10-272008.002061.002005.002061.00710014403600
2017-10-262008.002008.001997.001997.008001599300
2017-10-251988.002010.001988.002009.0019003809800
2017-10-241986.002005.001974.001982.00510010139100
2017-10-232000.002005.001985.001985.00610012150600
2017-10-202001.002001.001973.001981.0021004157300
2017-10-192038.002039.002006.002006.0032006485300
2017-10-182006.002033.002000.002033.0047009466500
2017-10-171960.001999.001960.001986.0044008656700
2017-10-162039.002039.002011.002031.0026005251300
2017-10-131999.002039.001995.002039.0041008237600
2017-10-121972.001988.001966.001988.0019003750300
2017-10-111995.001995.001970.001971.0020003949300
2017-10-101980.001993.001980.001993.0025004963000
2017-10-061990.001992.001980.001980.0020003975200
2017-10-052003.002003.001992.001992.0024004793200
2017-10-042008.002014.002001.002003.0037007428300
2017-10-031964.002010.001964.002002.00640012761800
2017-10-021951.001960.001950.001960.0038007438100
2017-09-291950.001976.001947.001947.0033006464200
2017-09-281982.001982.001963.001966.0045008908400
2017-09-271918.001946.001918.001946.0023004455700
2017-09-261933.001942.001931.001941.0023004459600
2017-09-251942.001942.001935.001935.0012002328100
2017-09-221940.001940.001918.001932.0019003665100
2017-09-211926.001950.001926.001927.0037007184200
2017-09-201942.001946.001924.001924.0014002711700
2017-09-191922.001948.001920.001935.0039007555900
2017-09-151903.001939.001900.001918.0036006877600
2017-09-141910.001926.001900.001901.0031005923600
2017-09-131927.001934.001914.001922.0023004427700
2017-09-121948.001948.001925.001925.0031006003600
2017-09-111884.001926.001884.001901.001050019965700
2017-09-081910.001910.001877.001878.00820015515300
2017-09-071919.001925.001905.001914.00550010556500
2017-09-061922.001930.001893.001898.001710032622000
2017-09-051979.001991.001923.001938.002280044730300
2017-09-042092.002092.001966.001979.001640033087900
2017-09-012062.002099.002058.002098.00590012275600
2017-08-312069.002084.002060.002062.0047009718200
2017-08-302044.002075.002044.002052.00660013610700
2017-08-292017.002051.002002.002044.0040008102500
2017-08-282049.002057.002019.002056.001070021881800
2017-08-252000.002030.001986.002021.0048009659400
2017-08-242000.002000.001963.001990.001020020200000
2017-08-231974.002010.001969.002000.00660013110000
2017-08-221951.002003.001945.001974.001020020110700
2017-08-211975.001987.001930.001968.00900017629200
2017-08-181921.001964.001921.001964.001060020687700
2017-08-171959.001960.001910.001955.002220043078100
2017-08-162051.002051.001930.001954.0051700102565100
2017-08-151930.001930.001860.001860.001210022746500
2017-08-141901.001933.001869.001930.001430027132900
2017-08-102022.002022.001940.001954.003100061045100
2017-08-092191.002193.001921.002056.0058800122221200
2017-08-082209.002242.002208.002241.001840041005400
2017-08-072129.002196.002101.002183.001760038140600
2017-08-042061.002088.002054.002071.0046009540600
2017-08-032152.002152.002065.002088.001250026125300
2017-08-022100.002135.002100.002135.00650013775600
2017-08-012179.002179.002050.002089.001740036567300
2017-07-312176.002192.002122.002142.001360029296800
2017-07-282190.002190.002078.002126.001900040376200
2017-07-272191.002205.002176.002176.00760016664000
2017-07-262190.002195.002172.002190.00660014427900
2017-07-252136.002175.002135.002173.00590012751200
2017-07-242081.002133.002080.002130.00770016192400
2017-07-212090.002090.002077.002088.00720015008800
2017-07-202084.002107.002082.002107.00650013589000
2017-07-192081.002104.002076.002084.00690014420400
2017-07-182110.002158.002075.002096.001330027881300
2017-07-142151.002172.002144.002145.00860018508600
2017-07-132195.002198.002142.002160.001120024339000
2017-07-122186.002208.002175.002183.00590012902200
2017-07-112181.002206.002169.002204.00570012451300
2017-07-102146.002215.002117.002215.001290027918900
2017-07-072107.002131.002095.002106.00880018532400
2017-07-062193.002193.002122.002131.00840017942700
2017-07-052167.002191.002145.002187.00760016395900
2017-07-042235.002235.002167.002167.00670014771700
2017-07-032180.002243.002174.002210.0033007246800
2017-06-302199.002199.002137.002176.00930020027200
2017-06-292242.002242.002198.002204.00470010426000
2017-06-282264.002270.002210.002210.001520034163400
2017-06-272239.002263.002237.002257.0031006965400
2017-06-262185.002249.002180.002239.00890019698300
2017-06-232256.002290.002180.002205.001110024631400
2017-06-222380.002380.002261.002265.002230051635500
2017-06-212329.002380.002315.002380.001870043973100
2017-06-202348.002366.002300.002300.003740087406200
2017-06-192220.002298.002210.002298.002760062256200
2017-06-162200.002213.002180.002207.00880019366700
2017-06-152185.002192.002174.002174.0037008065800
2017-06-142147.002187.002147.002185.00770016683100
2017-06-132170.002170.002140.002140.00710015304500
2017-06-122199.002200.002150.002177.00980021390300
2017-06-092185.002215.002157.002208.001010022108100
2017-06-082150.002166.002145.002150.00510010991500
2017-06-072127.002150.002125.002145.0024005134900
2017-06-062189.002189.002119.002166.001680035934600
2017-06-052164.002235.002136.002207.002020044441700
2017-06-022176.002188.002130.002141.001170025178600
2017-06-012121.002182.002091.002170.002200047350600
2017-05-312080.002148.002077.002138.001060022526500
2017-05-302126.002144.002070.002072.001270026648300
2017-05-292180.002191.002125.002125.00740016016300
2017-05-262130.002199.002118.002169.002340050648000
2017-05-252194.002219.002116.002136.002900062960300
2017-05-242130.002198.002130.002193.002570055939500
2017-05-232015.002118.002015.002115.001970041131500
2017-05-221999.002028.001997.002027.00820016515900
2017-05-192033.002033.001972.001982.001300025874200
2017-05-182000.002043.001951.002008.002180043341200
2017-05-172069.002078.002025.002050.002030041537600
2017-05-162050.002104.002035.002045.002270047024300
2017-05-152049.002069.002025.002039.001180024089900
2017-05-122064.002064.002031.002044.001360027842300
2017-05-112022.002053.001988.002014.001850037127200
2017-05-102044.002068.002015.002022.001610032879700
2017-05-092134.002134.002045.002050.001630033864900
2017-05-082117.002148.002091.002091.001450030725900
2017-05-022186.002198.002099.002099.002960063220300
2017-05-012325.002334.002109.002163.0080500177457200
2017-04-282398.002450.002332.002450.002020047974800
2017-04-272400.002412.002322.002411.002000047560400
2017-04-262340.002399.002332.002396.002280054174200
2017-04-252300.002320.002272.002320.001940044488200
2017-04-242275.002320.002249.002320.003400077819700
2017-04-212228.002250.002212.002245.00530011856800
2017-04-202195.002243.002170.002238.00780017135500
2017-04-192194.002262.002194.002230.001090024247000
2017-04-182124.002208.002123.002204.001730037505300
2017-04-172023.002130.002023.002124.001240026063500
2017-04-141989.002069.001989.002010.001240025193600
2017-04-131906.001989.001906.001971.00680013182500
2017-04-121991.002033.001910.001942.002200042855300
2017-04-112086.002133.002068.002089.00830017357700
2017-04-102099.002100.002059.002070.001190024730700
2017-04-071990.002039.001898.002019.004080080810700
2017-04-062172.002196.001970.001977.004650094971100
2017-04-052323.002329.002180.002204.003990088693800
2017-04-042423.002460.002180.002323.002010046603200
2017-04-032472.002490.002424.002460.001320032629100
2017-03-312379.002471.002379.002450.001610038938400
2017-03-302354.002372.002303.002372.001000023500100
2017-03-292236.002365.002236.002355.00750017354500
2017-03-282258.002258.002050.002240.00740016183200
2017-03-272260.002280.002245.002245.00910020568500
2017-03-242150.002255.002150.002255.00910020198400
2017-03-232131.002192.002131.002163.0031006717700
2017-03-222130.002181.002130.002149.0029006229300
2017-03-212135.002248.002124.002211.00800017440700
2017-03-172127.002160.002127.002138.0039008356100
2017-03-162107.002160.002107.002133.0037007905400
2017-03-152210.002250.002111.002130.00810017760900
2017-03-142120.002222.002059.002210.001600034367900
2017-03-132190.002190.002130.002132.002370050964900
2017-03-102335.002335.002188.002212.001130025252300
2017-03-092280.002286.002207.002250.001190026762800
2017-03-082331.002331.002256.002268.001160026673500
2017-03-072358.002359.002326.002350.00710016676300
2017-03-062375.002375.002320.002359.00590013877800
2017-03-032357.002384.002337.002365.00980023114600
2017-03-022450.002469.002320.002357.0052300123658900
2017-03-012490.002579.002450.002462.001980049566800
2017-02-282449.002487.002419.002448.00870021388700
2017-02-272400.002460.002371.002438.001040025039200
2017-02-242430.002479.002388.002412.001350032705900
2017-02-232510.002549.002460.002480.001650041111100
2017-02-222549.002560.002458.002560.001780044691400
2017-02-212517.002639.002442.002564.0043100110380000
2017-02-202351.002525.002351.002517.0040600100797100
2017-02-172260.002530.002260.002341.0042200101009300
2017-02-162440.002477.002272.002310.004100095779500
2017-02-152452.002513.002302.002419.0082400199625400
2017-02-142212.002539.002112.002252.00301100697275000
2017-02-132162.002162.002162.002162.00890019241800
2017-02-101750.001798.001710.001762.0040007021400
2017-02-091790.001790.001750.001750.0034006005200
2017-02-081798.001798.001765.001795.0037006596200
2017-02-071800.001800.001768.001784.0042007494200
2017-02-061777.001830.001771.001800.0048008598200
2017-02-031750.001750.001633.001750.001380023581500
2017-02-021852.001852.001761.001761.0054009625300
2017-02-011848.001860.001836.001852.0037006845700
2017-01-311784.001840.001784.001840.0026004707400
2017-01-301795.001833.001761.001824.001270022844200
2017-01-271900.001910.001771.001771.001450026680400
2017-01-261810.001860.001801.001860.001680030685000
2017-01-251750.001770.001705.001767.001140019798600
2017-01-241640.001770.001626.001730.003190054484200
2017-01-231600.001636.001600.001601.00910014716700
2017-01-201551.001602.001551.001563.001360021605000
2017-01-191595.001595.001552.001585.00870013705600
2017-01-181589.001589.001563.001575.0054008498800
2017-01-171547.001590.001541.001561.00860013420600
2017-01-161520.001670.001519.001546.002280035948200
2017-01-131470.001492.001470.001482.0031004583400
2017-01-121460.001500.001456.001462.0042006191000
2017-01-111490.001490.001453.001460.0025003675100
2017-01-101482.001483.001460.001460.0065009550100
2017-01-061486.001492.001482.001482.0017002521500
2017-01-051500.001521.001488.001488.0032004804300
2017-01-041500.001528.001489.001493.0030004497100
2016-12-301492.001499.001480.001480.0029004321100
2016-12-291521.001521.001491.001492.0033004953900
2016-12-281509.001528.001509.001521.0010001516500
2016-12-271536.001537.001484.001509.001250018834200
2016-12-261502.001549.001432.001528.001290019393400
2016-12-221510.001511.001471.001480.00730010863800
2016-12-211530.001556.001505.001505.0060009138300
2016-12-201578.001578.001507.001521.0045006949800
2016-12-191490.001557.001402.001557.001890028257000
2016-12-161536.001536.001502.001502.00780011863600
2016-12-151566.001581.001546.001546.0051007942800
2016-12-141566.001590.001566.001582.00720011288700
2016-12-131581.001593.001555.001565.0034005321700

   ※ 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