[6067 東証マザーズ] メディアフラッグ 日足 時系列データ

[6067 東証マザーズ] メディアフラッグ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17656.00656.00645.00650.0097006305600
2017-11-16645.00663.00644.00650.00152009862300
2017-11-15670.00696.00650.00665.004210028167900
2017-11-14682.00720.00680.00680.002930020435100
2017-11-13663.00729.00663.00680.0012770088002900
2017-11-10643.00659.00640.00659.00108006985100
2017-11-09651.00660.00640.00660.0085005540700
2017-11-08650.00651.00642.00651.0078005060700
2017-11-07635.00649.00635.00649.0088005660300
2017-11-06638.00657.00630.00634.003030019581300
2017-11-02669.00676.00626.00648.003450022415100
2017-11-01638.00730.00638.00662.004500030663400
2017-10-31647.00649.00640.00640.0073004711300
2017-10-30629.00640.00625.00640.00126007959900
2017-10-27615.00633.00612.00629.001660010304500
2017-10-26611.00613.00608.00612.0091005563400
2017-10-25604.00607.00602.00605.0067004056400
2017-10-24601.00604.00600.00603.0045002705100
2017-10-23602.00605.00598.00601.0056003372000
2017-10-20609.00609.00598.00600.0088005307400
2017-10-19602.00607.00598.00604.0057003430400
2017-10-18607.00613.00597.00600.0092005552200
2017-10-17595.00605.00591.00605.00137008172900
2017-10-16596.00600.00588.00591.00124007363100
2017-10-13589.00594.00589.00591.0065003837600
2017-10-12590.00590.00587.00587.0028001648100
2017-10-11589.00589.00586.00588.001000588300
2017-10-10587.00589.00585.00589.0030001761800
2017-10-06585.00588.00581.00587.0032001869800
2017-10-05595.00600.00580.00585.00143008437500
2017-10-04587.00590.00586.00590.0029001704700
2017-10-03589.00592.00586.00587.0059003471300
2017-10-02590.00594.00587.00589.0058003417800
2017-09-29590.00590.00585.00589.0046002704300
2017-09-28591.00592.00585.00590.0085005017600
2017-09-27581.00589.00580.00589.0079004626000
2017-09-26589.00589.00570.00581.0068003949300
2017-09-25590.00593.00586.00586.0038002238700
2017-09-22585.00585.00584.00585.0026001519400
2017-09-21587.00587.00580.00583.0057003316600
2017-09-20583.00590.00583.00587.0043002524400
2017-09-19598.00598.00583.00583.0053003137900
2017-09-15579.00579.00573.00578.0024001384600
2017-09-14580.00585.00579.00579.00900522700
2017-09-13580.00599.00580.00580.0044002579400
2017-09-12576.00580.00570.00580.0022001262900
2017-09-11561.00566.00561.00566.001100618800
2017-09-08571.00571.00556.00556.0051002865300
2017-09-07566.00574.00560.00566.0044002480400
2017-09-06570.00579.00569.00569.0057003255800
2017-09-05590.00590.00573.00575.0064003713100
2017-09-04599.00599.00585.00591.0060003545100
2017-09-01586.00593.00580.00591.0045002622900
2017-08-31600.00600.00580.00585.0048002806100
2017-08-30596.00596.00582.00590.0048002824400
2017-08-29576.00598.00576.00594.00136008028500
2017-08-28584.00584.00571.00575.0059003417200
2017-08-25588.00588.00578.00584.0034001987700
2017-08-24569.00579.00569.00578.0019001092900
2017-08-23565.00570.00565.00569.0026001474300
2017-08-22586.00586.00561.00562.0061003490200
2017-08-21564.00580.00561.00566.00139007901300
2017-08-18565.00574.00564.00565.00106005998400
2017-08-17565.00566.00565.00565.001300734700
2017-08-16561.00569.00561.00565.0066003731000
2017-08-15563.00566.00550.00564.002250012573400
2017-08-14565.00570.00558.00570.001850010424400
2017-08-10583.00591.00573.00573.001960011353500
2017-08-09602.00606.00580.00603.002500014902900
2017-08-08614.00622.00612.00622.0084005180600
2017-08-07638.00639.00616.00624.002140013419200
2017-08-04634.00658.00634.00637.00136008726100
2017-08-03653.00660.00641.00644.001610010470700
2017-08-02635.00657.00635.00646.00148009597800
2017-08-01626.00680.00626.00640.004040026230600
2017-07-31634.00646.00629.00636.0056003567000
2017-07-28637.00648.00607.00638.00133008304000
2017-07-27620.00650.00620.00630.001950012384100
2017-07-26616.00620.00611.00620.00116007162200
2017-07-25607.00616.00605.00614.0062003788700
2017-07-24597.00606.00597.00606.0065003918100
2017-07-21599.00607.00599.00605.001400843000
2017-07-20605.00605.00597.00597.0076004595900
2017-07-19599.00603.00598.00600.0095005700300
2017-07-18604.00617.00595.00598.00145008751200
2017-07-14603.00603.00590.00600.0057003395800
2017-07-13606.00606.00596.00596.0039002347700
2017-07-12605.00618.00600.00600.001850011277700
2017-07-11602.00602.00588.00600.00102006076200
2017-07-10579.00605.00579.00605.002340013918200
2017-07-07566.00579.00565.00578.0071004075800
2017-07-06578.00578.00562.00562.0058003302400
2017-07-05568.00580.00566.00568.0063003600100
2017-07-04584.00584.00567.00567.002270013031900
2017-07-03563.00582.00561.00574.002430013967600
2017-06-30560.00564.00559.00559.0045002522700
2017-06-29560.00565.00560.00565.0064003590700
2017-06-28560.00565.00560.00560.001950010936700
2017-06-27562.00578.00560.00578.006480036539800
2017-06-26561.00569.00560.00568.001970011077000
2017-06-23569.00569.00560.00560.0067003785200
2017-06-22573.00579.00565.00565.00114006526800
2017-06-21574.00574.00570.00571.0027001541700
2017-06-20581.00581.00568.00568.00152008743700
2017-06-19563.00578.00562.00572.002580014693000
2017-06-16557.00562.00557.00562.0045002513300
2017-06-15558.00562.00558.00561.0045002518600
2017-06-14556.00563.00556.00558.0055003078100
2017-06-13558.00563.00555.00559.0080004460400
2017-06-12564.00566.00555.00559.0088004945200
2017-06-09568.00568.00560.00564.00127007149000
2017-06-08565.00565.00560.00560.0048002704600
2017-06-07560.00564.00560.00564.0072004046200
2017-06-06560.00563.00559.00559.0066003700800
2017-06-05563.00563.00558.00561.0042002361100
2017-06-02557.00559.00555.00556.0059003287900
2017-06-01559.00559.00551.00557.0031001722800
2017-05-31560.00560.00555.00555.0041002278100
2017-05-30563.00563.00556.00560.0038002123100
2017-05-29565.00565.00556.00558.0079004425800
2017-05-26559.00562.00553.00555.0056003134500
2017-05-25550.00564.00550.00562.00153008461000
2017-05-24553.00559.00553.00558.00102005678500
2017-05-23553.00554.00550.00550.0057003142900
2017-05-22556.00556.00550.00552.0041002264300
2017-05-19548.00552.00544.00552.0046002518800
2017-05-18550.00553.00545.00548.0090004943400
2017-05-17559.00559.00552.00552.0078004329000
2017-05-16559.00560.00553.00553.0087004832100
2017-05-15553.00558.00553.00557.0024001332300
2017-05-12556.00558.00553.00553.0073004058600
2017-05-11559.00570.00542.00551.005140028507900
2017-05-10590.00590.00586.00589.0074004351000
2017-05-09594.00595.00589.00589.0068004023200
2017-05-08590.00594.00583.00588.00120007072700
2017-05-02585.00585.00575.00578.0062003590700
2017-05-01582.00584.00579.00582.0049002847800
2017-04-28580.00587.00576.00580.00118006864100
2017-04-27563.00578.00563.00574.0076004327100
2017-04-26560.00564.00557.00559.0049002746200
2017-04-25564.00564.00555.00557.0032001790300
2017-04-24562.00563.00555.00558.0041002296400
2017-04-21557.00566.00557.00561.0067003747600
2017-04-20559.00568.00557.00557.001500840500
2017-04-19555.00569.00555.00558.0051002871200
2017-04-18560.00560.00555.00559.0021001171600
2017-04-17555.00569.00543.00549.00123006790400
2017-04-14547.00550.00547.00547.0021001153600
2017-04-13545.00553.00543.00546.0073003982900
2017-04-12554.00557.00549.00549.0049002705300
2017-04-11559.00559.00554.00554.001800999900
2017-04-10556.00576.00554.00555.0038002130200
2017-04-07541.00546.00540.00546.0051002764700
2017-04-06570.00570.00519.00541.002040011195200
2017-04-05566.00571.00560.00568.00107006051000
2017-04-04583.00585.00555.00565.00150008587700
2017-04-03594.00599.00584.00584.00108006362100
2017-03-31591.00593.00585.00586.0075004414800
2017-03-30586.00596.00586.00594.00116006847300
2017-03-29590.00591.00581.00586.0085005001100
2017-03-28589.00592.00582.00585.0092005401200
2017-03-27596.00596.00589.00592.0084004969400
2017-03-24598.00599.00588.00599.0092005465400
2017-03-23593.00593.00581.00588.0097005694600
2017-03-22575.00597.00575.00593.002300013409100
2017-03-21599.00605.00579.00591.004290025490600
2017-03-17625.00626.00571.00581.00221600132905200
2017-03-16593.00674.00593.00626.001020900666071800
2017-03-15552.00587.00550.00574.003350019180200
2017-03-14547.00565.00546.00551.003090017264400
2017-03-13550.00550.00548.00548.002200012076600
2017-03-10549.00551.00545.00550.00142007796200
2017-03-09551.00554.00543.00549.0086004712900
2017-03-08549.00554.00545.00554.00133007316700
2017-03-07555.00555.00546.00549.0035001929000
2017-03-06560.00565.00553.00555.00170009484700
2017-03-03531.00555.00530.00555.002210012071600
2017-03-02540.00546.00536.00536.00123006651300
2017-03-01536.00540.00535.00536.0050002684500
2017-02-28539.00540.00536.00540.0031001672000
2017-02-27536.00539.00535.00539.0063003382300
2017-02-24547.00548.00540.00540.0092004990300
2017-02-23548.00548.00543.00548.0030001637200
2017-02-22539.00548.00539.00548.0074004027700
2017-02-21530.00540.00530.00539.0071003776500
2017-02-20529.00533.00526.00530.0055002916200
2017-02-17525.00529.00525.00526.0038002002200
2017-02-16527.00530.00525.00525.0030001583100
2017-02-15521.00532.00521.00527.002280011962200
2017-02-14531.00536.00526.00531.0082004357700
2017-02-13523.00535.00523.00530.0032001690700
2017-02-10521.00529.00517.00517.0046002395600
2017-02-09520.00531.00520.00521.0035001831100
2017-02-08523.00524.00520.00522.0052002710200
2017-02-07527.00530.00525.00530.0051002687200
2017-02-06538.00538.00520.00532.002510013328900
2017-02-03548.00557.00540.00550.0049002697700
2017-02-02545.00550.00545.00549.001200657600
2017-02-01545.00549.00539.00545.0051002764300
2017-01-31549.00549.00545.00546.00900493100
2017-01-30545.00550.00544.00545.0040002182300
2017-01-27554.00554.00545.00549.0069003781400
2017-01-26554.00554.00545.00547.0075004110900
2017-01-25556.00556.00545.00545.0060003308800
2017-01-24550.00558.00548.00548.0038002102600
2017-01-23561.00561.00553.00553.0022001222300
2017-01-20545.00563.00545.00555.0025001377800
2017-01-19544.00552.00542.00546.0076004136300
2017-01-18558.00558.00547.00553.0019001053800
2017-01-17560.00561.00558.00558.0055003077300
2017-01-16547.00556.00547.00555.0049002707200
2017-01-13543.00546.00540.00546.0045002444400
2017-01-12543.00550.00541.00544.0044002391300
2017-01-11542.00545.00540.00544.0042002277000
2017-01-10550.00550.00540.00545.0060003274900
2017-01-06561.00561.00548.00550.0071003926500
2017-01-05566.00566.00555.00558.0057003200300
2017-01-04570.00570.00560.00568.00121006842300
2016-12-30550.00572.00539.00572.00117006420600
2016-12-29579.00579.00553.00555.00122006908500
2016-12-28581.00599.00577.00579.005120030000100
2016-12-27615.00621.00614.00621.006700041331200
2016-12-26614.00618.00613.00615.001950011996600
2016-12-22616.00617.00613.00613.00124007630000
2016-12-21615.00616.00613.00616.00121007436000
2016-12-20613.00616.00610.00616.00124007620300
2016-12-19610.00613.00608.00613.0063003848500
2016-12-16610.00610.00605.00608.0063003837300
2016-12-15600.00606.00600.00606.0034002050500
2016-12-14606.00608.00600.00601.0058003500600
2016-12-13605.00606.00600.00606.00124007471800
2016-12-12601.00610.00601.00604.00122007393600
2016-12-09597.00604.00597.00604.0073004384700
2016-12-08597.00602.00596.00602.0044002635300
2016-12-07598.00599.00596.00597.0071004242500
2016-12-06598.00601.00596.00598.0060003588800
2016-12-05598.00598.00593.00596.0053003156300
2016-12-02599.00600.00590.00599.00100005962800
2016-12-01604.00607.00599.00599.00142008557600
2016-11-30600.00605.00590.00603.00159009554600
2016-11-29587.00598.00578.00598.00114006728400
2016-11-28570.00582.00569.00582.0096005502600
2016-11-25570.00570.00560.00568.00115006490000
2016-11-24560.00569.00560.00569.0061003446600
2016-11-22560.00565.00559.00565.0076004272600
2016-11-21559.00562.00556.00562.0089004977600
2016-11-18557.00559.00555.00555.0052002895200
2016-11-17552.00556.00552.00556.0036001995800
2016-11-16550.00551.00546.00551.0034001867300
2016-11-15545.00545.00539.00542.001600866700

   ※ 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