[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 
2017-07-212700.002850.002676.002840.0017412004812166000
2017-07-202675.002700.002606.002627.006982001858330200
2017-07-192500.002620.002414.002619.0014650003713223000
2017-07-182580.002718.002457.002517.00387440010106982800
2017-07-142340.002373.002287.002302.004311001006058300
2017-07-132323.002348.002300.002316.00276300643178300
2017-07-122269.002341.002268.002339.004583001063998400
2017-07-112237.002267.002225.002267.00236400532287600
2017-07-102250.002258.002212.002247.00176900395318300
2017-07-072202.002240.002197.002221.00159700353221400
2017-07-062189.002230.002176.002230.00230700509659900
2017-07-052140.002180.002102.002157.00232700498814000
2017-07-042223.002225.002144.002149.00279800610184700
2017-07-032303.002303.002238.002240.00301900682380100
2017-06-302240.002330.002230.002327.00202900461508500
2017-06-292292.002314.002243.002290.00247600564337700
2017-06-282340.002349.002255.002259.00277900637063700
2017-06-272344.002360.002290.002358.00324300757818000
2017-06-262270.002337.002247.002334.00358300826694300
2017-06-232310.002329.002204.002230.00413100938511000
2017-06-222260.002317.002260.002302.00299800688015600
2017-06-212208.002287.002203.002267.00325500734734100
2017-06-202168.002229.002145.002220.00330500728503200
2017-06-192135.002159.002109.002159.00159000340136300
2017-06-162122.002125.002065.002125.00131400276561200
2017-06-152105.002134.002100.002101.00175000369680200
2017-06-142150.002164.002104.002114.00189200403987800
2017-06-132090.002150.002090.002137.00185900395064700
2017-06-122085.002137.002050.002088.00240300500996100
2017-06-092154.002159.002100.002100.00323700688627100
2017-06-082201.002213.002114.002125.00318100685245300
2017-06-072153.002198.002142.002198.00223900485661400
2017-06-062273.002278.002168.002171.00370600814604800
2017-06-052236.002280.002197.002273.00270800606780100
2017-06-022372.002380.002238.002251.005877001340647800
2017-06-012274.002364.002273.002364.00410400952468100
2017-05-312379.002391.002272.002291.005115001198070100
2017-05-302269.002348.002258.002347.007375001703225200
2017-05-292181.002293.002175.002248.006074001357936300
2017-05-262151.002164.002106.002154.00210200448752800
2017-05-252138.002173.002104.002173.00213800460071700
2017-05-242111.002153.002101.002148.00241200513813900
2017-05-232147.002160.002090.002090.00244300518447100
2017-05-222043.002134.002043.002134.00238300498763100
2017-05-192068.002077.002022.002047.00195400399981100
2017-05-182020.002103.002012.002057.00318500654606800
2017-05-172174.002211.002083.002089.005971001284259400
2017-05-162189.002193.002107.002132.00309200659530600
2017-05-152100.002172.002048.002172.00238100508566100
2017-05-122242.002245.002127.002143.00345700746922400
2017-05-112237.002274.002213.002240.00336400753643200
2017-05-102268.002278.002210.002236.004639001039001500
2017-05-092139.002230.002123.002230.007201001583769700
2017-05-082080.002138.002078.002120.00298400628988100
2017-05-022074.002126.002042.002059.00387200806279200
2017-05-012091.002107.002057.002068.00203400422427900
2017-04-282122.002135.002070.002079.00230000483372300
2017-04-272085.002139.002045.002121.00376800793544600
2017-04-262140.002170.002074.002103.006206001315664600
2017-04-252015.002100.001986.002099.005385001108610900
2017-04-242064.002088.001962.001984.0010148002041923300
2017-04-212170.002175.002054.002093.004782001005689100
2017-04-202200.002225.002143.002150.004808001045025300
2017-04-192250.002305.002202.002205.007717001734375600
2017-04-182248.002287.002123.002285.0015994003534606100
2017-04-172285.002307.002007.002137.0032860006968405800
2017-04-142370.002517.002363.002435.005365001317876900
2017-04-132246.002372.002245.002372.00328700755329600
2017-04-122339.002368.002302.002312.00260500605596600
2017-04-112425.002478.002374.002389.00238400574385600
2017-04-102402.002498.002402.002448.00315500774081500
2017-04-072320.002410.002265.002380.00420100985899900
2017-04-062345.002369.002287.002322.00337200780855200
2017-04-052440.002465.002312.002390.00259000617092700
2017-04-042505.002525.002310.002390.00378200913528200
2017-04-032556.002560.002460.002470.00219500546822700
2017-03-312646.002648.002512.002542.00312200799677300
2017-03-302650.002680.002531.002615.004634001211095100
2017-03-292505.002615.002490.002608.004730001218206900
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

   ※ 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