[6047 東証マザーズ] Gunosy 日足 時系列データ

[6047 東証マザーズ] Gunosy (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-282393.002486.002393.002463.00153100376360500
2017-03-272440.002467.002367.002400.00173100416702400
2017-03-242477.002485.002384.002485.00161000394261700
2017-03-232459.002495.002347.002456.00256000616641100
2017-03-222504.002533.002432.002460.00284500703430500
2017-03-212443.002569.002443.002557.00321300811005500
2017-03-172377.002510.002377.002473.00395600974827600
2017-03-162336.002400.002307.002391.00349000827287200
2017-03-152441.002459.002310.002326.005622001334580400
2017-03-142398.002505.002389.002468.00293100716530000
2017-03-132522.002585.002425.002448.004569001146540600
2017-03-102600.002644.002526.002538.00370000956154700
2017-03-092630.002630.002540.002556.00351700907913800
2017-03-082540.002663.002522.002647.006041001583763600
2017-03-072641.002641.002492.002516.006101001553944400
2017-03-062660.002688.002607.002611.003887001024357900
2017-03-032746.002830.002623.002661.0011291003056254500
2017-03-022812.002850.002727.002749.007299002035495400
2017-03-012698.002818.002658.002813.0010004002742167300
2017-02-282680.002714.002585.002649.005053001342595400
2017-02-272793.002804.002594.002675.0011199003017639700
2017-02-242573.002786.002540.002753.0018040004838571700
2017-02-232427.002560.002410.002550.006287001574858500
2017-02-222519.002580.002402.002405.007384001830944700
2017-02-212490.002507.002405.002490.005839001427326900
2017-02-202606.002610.002452.002507.009883002487037300
2017-02-172610.002644.002501.002643.0010025002589016500
2017-02-162480.002580.002461.002574.0012859003259744400
2017-02-152410.002473.002346.002431.0014621003546391300
2017-02-142168.002276.002165.002237.004523001009114500
2017-02-132120.002210.002105.002168.00339600734067600
2017-02-102191.002191.002085.002102.00375200797672700
2017-02-092237.002252.002150.002150.00291800639357800
2017-02-082162.002253.002131.002242.00321000704045600
2017-02-072266.002266.002190.002192.00178400395878800
2017-02-062250.002289.002151.002238.004629001022088500
2017-02-032350.002373.002211.002272.005130001166085800
2017-02-022380.002407.002309.002322.005059001198003500
2017-02-012340.002428.002331.002345.005754001367493300
2017-01-312375.002445.002331.002342.007663001827382000
2017-01-302335.002425.002300.002425.0010091002408448100
2017-01-272375.002379.002259.002302.006996001609612800
2017-01-262480.002530.002338.002361.0019775004775173700
2017-01-252240.002490.002187.002434.0038311009117534500
2017-01-242096.002215.002062.002178.008742001877236800
2017-01-232140.002181.002065.002096.007224001533217300
2017-01-202192.002223.002078.002133.0023586005070493000
2017-01-192278.002325.002026.002051.0022630004915541100
2017-01-182040.002255.002013.002245.0039035008472482300
2017-01-171980.002458.001972.002061.00933500020554964100
2017-01-161840.002000.001800.002000.0029397005641070300
2017-01-131515.001629.001515.001600.00531400842852400
2017-01-121545.001585.001505.001530.00291400448490400
2017-01-111630.001674.001526.001561.007636001224499100
2017-01-101568.001673.001556.001644.0013342002163220200
2017-01-061471.001547.001466.001546.00587700894348700
2017-01-051422.001498.001387.001489.00429200628852600
2017-01-041431.001455.001411.001419.00292500418216400
2016-12-301343.001424.001342.001422.00372700521734900
2016-12-291365.001410.001311.001360.00424400573692400
2016-12-281417.001418.001380.001385.00227100317890900
2016-12-271395.001426.001363.001397.00366100509378100
2016-12-261300.001400.001293.001395.00725200985355700
2016-12-221300.001302.001252.001277.00245300312163900
2016-12-211323.001360.001287.001301.00402700530382200
2016-12-201387.001414.001314.001323.00459000618630400
2016-12-191353.001470.001353.001404.009437001334540200
2016-12-161480.001539.001346.001365.0025390003640283100
2016-12-151242.001310.001228.001270.00365200464474200
2016-12-141228.001306.001223.001257.00481400610500100
2016-12-131205.001212.001166.001205.00154800184089000
2016-12-121172.001205.001164.001186.00215600255459800
2016-12-091157.001230.001129.001202.00415700494262800
2016-12-081201.001254.001156.001169.00725800870610900
2016-12-071211.001216.001118.001141.00633300728466900
2016-12-061296.001298.001214.001224.00428900534462000
2016-12-051300.001336.001172.001280.00682600846316400
2016-12-021412.001423.001323.001372.00162300222539700
2016-12-011419.001433.001380.001407.00133400187099300
2016-11-301427.001476.001399.001405.00108700155454800
2016-11-291432.001442.001404.001427.0098300139563100
2016-11-281400.001476.001392.001456.00141400205139400
2016-11-251421.001436.001378.001400.00160600224517500
2016-11-241480.001480.001426.001428.00135400194922200
2016-11-221468.001490.001405.001480.00194200282321000
2016-11-211515.001539.001479.001483.00170400256376900
2016-11-181549.001579.001459.001494.00369800560642600
2016-11-171520.001563.001491.001556.00335000511922000
2016-11-161444.001577.001441.001541.00485700742503000
2016-11-151487.001498.001415.001448.00295800429742900
2016-11-141450.001514.001423.001479.00413700612384500
2016-11-111404.001449.001372.001438.00352800497127400
2016-11-101352.001408.001320.001375.00305400419987000
2016-11-091400.001411.001210.001279.00484100626678500
2016-11-081361.001409.001349.001377.00200200275365800
2016-11-071360.001389.001330.001373.00266900364347000
2016-11-041292.001358.001256.001295.00579800752465600
2016-11-021470.001520.001392.001412.00618400895081600
2016-11-011400.001490.001387.001477.008069001168642900
2016-10-311440.001455.001370.001386.00281700394793800
2016-10-281401.001480.001361.001403.00643100910687100
2016-10-271260.001459.001258.001413.008635001202558700
2016-10-261295.001367.001249.001290.008605001113840700
2016-10-251459.001483.001305.001329.008676001215318300
2016-10-241336.001472.001336.001435.0010949001556613800
2016-10-211263.001425.001260.001375.0015770002148773300
2016-10-201240.001329.001215.001300.0012482001600493000
2016-10-191218.001235.001155.001229.009880001185670800
2016-10-181130.001231.001081.001218.0031846003683181200
2016-10-171020.001078.001014.001078.0014416001529128000
2016-10-14940.00942.00923.00928.005530051510000
2016-10-13933.00943.00919.00942.005080047240000
2016-10-12933.00943.00917.00918.003060028303300
2016-10-11915.00965.00915.00931.0010380097621700
2016-10-07932.00941.00910.00914.0010310094660900
2016-10-06967.00968.00924.00951.00111900106120100
2016-10-05958.00965.00943.00963.0010210097512300
2016-10-04948.00963.00943.00951.00137300130795400
2016-10-03940.00944.00932.00942.008050075698500
2016-09-30931.00934.00903.00931.009240084931100
2016-09-29903.00937.00899.00933.00151500140060200
2016-09-28872.00918.00855.00918.00192900173491100
2016-09-27855.00876.00842.00864.009930085801500
2016-09-26831.00872.00824.00865.00124400106355100
2016-09-23817.00834.00813.00829.00125900103517900
2016-09-21828.00837.00805.00817.008730071422600
2016-09-20849.00854.00828.00831.008810073917300
2016-09-16825.00835.00821.00831.006570054333400
2016-09-15852.00855.00815.00817.00168900140204600
2016-09-14880.00881.00860.00863.005460047496200
2016-09-13894.00910.00879.00884.004510040265400
2016-09-12881.00900.00871.00896.004730041924500
2016-09-09895.00898.00874.00892.005140045745900
2016-09-08913.00913.00880.00895.008650077366900
2016-09-07882.00916.00882.00914.007050063726800
2016-09-06867.00895.00867.00890.007240064317500
2016-09-05871.00878.00860.00870.007470064999500
2016-09-02877.00877.00858.00859.006810058880600
2016-09-01898.00898.00871.00880.006680058925800
2016-08-31891.00901.00862.00891.00133000118050300
2016-08-30866.00882.00853.00871.007420064341300
2016-08-29885.00889.00872.00875.004790042163700
2016-08-26891.00910.00860.00870.00135600119419400
2016-08-25893.00903.00886.00894.008870079262200
2016-08-24913.00922.00881.00890.00164400147658400
2016-08-23917.00929.00911.00924.007530069058000
2016-08-22922.00927.00910.00914.009180083987700
2016-08-19941.00948.00924.00930.00114300106575200
2016-08-18925.00971.00923.00942.00150800142796300
2016-08-17996.00996.00932.00932.00282400269988600
2016-08-16941.00999.00940.00997.00276100270488700
2016-08-15945.00949.00922.00937.007790073031700
2016-08-12928.00949.00925.00945.00110200103093500
2016-08-10923.00950.00922.00932.0010380097397400
2016-08-09916.00952.00916.00935.00155100144626200
2016-08-08933.00933.00915.00920.0010290094886300
2016-08-05943.00961.00910.00918.00242100225875600
2016-08-04960.00990.00941.00941.00214100204995600
2016-08-03990.00994.00954.00958.00285400278780600
2016-08-02965.00995.00965.00991.00229100226020400
2016-08-01945.001004.00945.00963.00295700290165800
2016-07-29947.00991.00903.00975.00275200258815300
2016-07-28980.00995.00938.00947.00211300203365000
2016-07-271038.001041.00954.001006.00637100634304500
2016-07-26999.001023.00945.001017.00633000630408300
2016-07-25924.00999.00919.00999.00867600839995400
2016-07-22859.00920.00859.00888.00525300469582000
2016-07-21884.00899.00846.00846.00251100218415300
2016-07-20860.00897.00851.00880.00303600266891800
2016-07-19858.00950.00829.00885.00878300775233200
2016-07-15940.00943.00865.00888.00817500735327400
2016-07-14929.001000.00929.00962.00828800810193200
2016-07-13952.00952.00920.00929.00243100227235800
2016-07-12968.00970.00932.00944.00348400330118000
2016-07-11997.00997.00950.00953.00440200429345000
2016-07-08909.00973.00881.00956.00562900525780900
2016-07-07935.00950.00905.00914.00263500243531400
2016-07-06912.00940.00885.00919.00382700346768000
2016-07-05921.00970.00870.00938.00732600682134600
2016-07-04895.00949.00875.00910.00755800690366200
2016-07-01915.00915.00847.00868.0019566001745526900
2016-06-30795.00845.00762.00765.00598700481282800
2016-06-29709.00761.00709.00750.00304700225381300
2016-06-28675.00712.00660.00697.00173800119131400
2016-06-27650.00706.00643.00695.00330500224170400
2016-06-24750.00775.00590.00651.00683100450807000
2016-06-23715.00747.00692.00732.00440500314632000
2016-06-22784.00785.00738.00745.00203200153986300
2016-06-21787.00793.00751.00780.00172900134440700
2016-06-20764.00804.00764.00774.00240500188259500
2016-06-17781.00820.00758.00760.00246600192565400
2016-06-16848.00852.00758.00771.00274000218169400
2016-06-15819.00876.00815.00861.00241600205778000
2016-06-14932.00940.00825.00839.00422800367754100
2016-06-131020.001021.00950.00950.00460200451522700
2016-06-10963.001029.00956.001025.00824800825969900
2016-06-09930.00955.00912.00950.00432300405795600
2016-06-08892.00933.00885.00928.00298100272165600
2016-06-07902.00906.00876.00881.00192000171104200
2016-06-06890.00918.00881.00889.00172100153264900
2016-06-03892.00926.00892.00919.00237500216910300
2016-06-02882.00923.00880.00899.00309500277246900
2016-06-01893.00910.00869.00881.00258000229719100
2016-05-31924.00948.00871.00880.00382100345732300
2016-05-30833.00960.00833.00904.00679500623808900
2016-05-27831.00848.00804.00828.00415800342706300
2016-05-26852.00867.00813.00832.00399500333505400
2016-05-25908.00920.00836.00845.00546900474224600
2016-05-24919.00927.00880.00904.00278800251348000
2016-05-23944.00964.00912.00932.00262500245501100
2016-05-20886.00946.00881.00944.00468400426026300
2016-05-19896.00928.00871.00897.00385900344947600
2016-05-18930.00953.00850.00896.00607500543496800
2016-05-17922.00981.00922.00953.00501600474990100
2016-05-16973.00979.00890.00902.00710100657284200
2016-05-131020.001030.00956.00988.00483200476702300
2016-05-121030.001064.001012.001029.00349700361806800
2016-05-111088.001150.001031.001052.009410001020498500
2016-05-101090.001104.001020.001064.00849300896361800
2016-05-091050.001170.001008.001076.0023176002540012600
2016-05-06970.001090.00944.001080.0027992002913547600
2016-05-02913.00964.00878.00940.0011681001082521400
2016-04-28900.00916.00860.00890.00565200501860000
2016-04-27950.00958.00875.00933.00940000865249100
2016-04-26836.00960.00827.00900.0013277001196879800
2016-04-25883.00912.00816.00841.00643800555855800
2016-04-22941.00968.00870.00913.00774500705446700
2016-04-21930.00993.00898.00941.0013389001272258200
2016-04-20840.00975.00836.00930.0022685002087506900
2016-04-19828.00853.00781.00825.0016251001336306400
2016-04-18738.00823.00696.00819.0030787002368646500
2016-04-15670.00723.00652.00723.0016378001130003700
2016-04-14622.00638.00615.00623.00303700190497900
2016-04-13618.00630.00610.00612.00227300140820100
2016-04-12615.00642.00602.00616.00486600303129000
2016-04-11576.00610.00565.00604.00317100186523300
2016-04-08513.00564.00511.00556.0012670067518000
2016-04-07512.00535.00512.00530.0012270064163900
2016-04-06514.00535.00502.00527.0016540085604900
2016-04-05558.00563.00521.00524.00210300113143900
2016-04-04590.00590.00548.00564.00294300166225100
2016-04-01607.00620.00560.00580.00438900255029700
2016-03-31626.00630.00602.00610.00492700304509900
2016-03-30554.00637.00552.00601.001006300601449600
2016-03-29534.00550.00528.00544.0018410099624600
2016-03-28534.00543.00526.00531.0012880068976500
2016-03-25528.00537.00525.00526.008820046677800
2016-03-24548.00555.00533.00533.00190500103841500
2016-03-23527.00549.00525.00542.0012680068299800
2016-03-22519.00529.00516.00524.008670045329500

   ※ 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