[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 
2017-04-27563.00578.00563.00574.0076004327100
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
2016-11-14534.00545.00532.00545.0096005144700
2016-11-11552.00552.00528.00534.002000010755600
2016-11-10543.00556.00541.00554.00144007868300
2016-11-09554.00560.00520.00531.00138007426000
2016-11-08560.00560.00550.00554.0055003051300
2016-11-07551.00560.00551.00560.0039002172100
2016-11-04559.00559.00538.00550.0089004887200
2016-11-02565.00575.00549.00561.00156008753300
2016-11-01547.00565.00547.00565.002390013266200
2016-10-31543.00543.00537.00542.0042002273100
2016-10-28536.00545.00534.00540.0099005341400
2016-10-27530.00534.00520.00533.00117006137900
2016-10-26529.00530.00525.00530.0032001691200
2016-10-25534.00534.00525.00529.0064003398400
2016-10-24524.00529.00521.00524.001500785700
2016-10-21523.00527.00517.00520.0054002810800
2016-10-20527.00530.00520.00526.0061003209200
2016-10-19520.00532.00520.00529.0098005166600
2016-10-18519.00522.00518.00520.0039002025100
2016-10-17510.00517.00510.00517.0092004713000
2016-10-14507.00509.00507.00509.0023001168300
2016-10-13508.00508.00504.00505.001200606700
2016-10-12508.00509.00504.00508.0036001827300
2016-10-11502.00508.00502.00504.00187009441800
2016-10-07509.00510.00500.00502.0092004641900
2016-10-06505.00509.00503.00508.0024001215500
2016-10-05500.00514.00500.00505.0057002874800
2016-10-04517.00517.00505.00505.0056002861300
2016-10-03485.00515.00484.00512.002720013669800
2016-09-30482.00485.00478.00485.0047002266100
2016-09-29484.00484.00472.00481.0077003687800
2016-09-28478.00480.00475.00480.0049002339600
2016-09-27477.00480.00476.00480.0024001149100
2016-09-26487.00487.00470.00477.0059002805200
2016-09-23483.00483.00475.00480.0023001105700
2016-09-21468.00476.00465.00468.0052002439300
2016-09-20473.00473.00468.00468.0044002068600
2016-09-16471.00473.00469.00473.00700330000
2016-09-15466.00470.00466.00470.0029001359900
2016-09-14468.00471.00465.00466.0045002103800
2016-09-13473.00473.00465.00468.0029001354400
2016-09-12463.00470.00463.00465.0048002231300
2016-09-09470.00470.00465.00467.0072003371100
2016-09-08467.00470.00462.00469.0061002839300
2016-09-07463.00468.00463.00466.0023001069600
2016-09-06468.00480.00468.00470.00112005307100
2016-09-05467.00467.00464.00464.0025001164700
2016-09-02464.00464.00460.00463.0024001108700
2016-09-01460.00465.00459.00464.0043001987400
2016-08-31463.00463.00457.00461.001200552700
2016-08-30463.00463.00455.00457.0072003303600
2016-08-29468.00469.00463.00464.001800839000
2016-08-26463.00464.00462.00462.0029001344700
2016-08-25470.00470.00462.00462.0035001634900
2016-08-24460.00463.00457.00458.0025001147600
2016-08-23461.00468.00455.00455.0053002436800
2016-08-22456.00465.00455.00461.0034001571400
2016-08-19462.00462.00455.00455.0059002704200
2016-08-18463.00463.00462.00462.0028001296000
2016-08-17471.00472.00463.00463.00131006124700
2016-08-16476.00476.00471.00473.0069003259500
2016-08-15473.00486.00473.00476.0066003140400
2016-08-12488.00488.00471.00475.002110010019500
2016-08-10480.00494.00477.00488.00124006018400
2016-08-09476.00480.00476.00480.0037001767200
2016-08-08472.00479.00472.00475.001800858100
2016-08-05488.00488.00468.00469.00208009824100
2016-08-04487.00487.00482.00483.00300145200
2016-08-03481.00484.00479.00480.00156007516200
2016-08-02487.00491.00487.00488.001100537400
2016-08-01482.00493.00482.00487.0030001457000
2016-07-29488.00488.00481.00482.00107005175700
2016-07-28492.00494.00487.00488.0027001321600
2016-07-27489.00495.00486.00486.00106005194100
2016-07-26494.00499.00485.00494.0077003794500
2016-07-25510.00510.00500.00500.0058002917700
2016-07-22504.00507.00499.00505.0055002769300
2016-07-21499.00502.00496.00496.0052002594800
2016-07-20501.00501.00493.00495.0072003564900
2016-07-19511.00511.00493.00493.00189009438600
2016-07-15526.00526.00500.00501.00125006323300
2016-07-14521.00523.00516.00519.0036001869400
2016-07-13518.00530.00512.00520.0056002930500
2016-07-12511.00516.00511.00516.0041002105200
2016-07-11510.00510.00489.00493.0085004227000
2016-07-08519.00519.00493.00493.0060002995400
2016-07-07515.00523.00513.00513.0038001960200
2016-07-06514.00523.00500.00511.0053002703300
2016-07-05526.00526.00517.00520.0045002337100
2016-07-04516.00528.00514.00526.0070003647100
2016-07-01510.00515.00506.00513.0036001841700
2016-06-30510.00515.00487.00510.00128006445900
2016-06-29500.00510.00500.00510.0077003886500
2016-06-28485.00500.00484.00486.002050010040800
2016-06-27488.00509.00482.00499.0011160054637600
2016-06-24529.00541.00480.00480.002350011982800
2016-06-23520.00532.00512.00523.0054002829500
2016-06-22525.00525.00515.00515.0059003072600
2016-06-21529.00533.00520.00525.0061003217100
2016-06-20521.00525.00516.00525.0063003277100
2016-06-17505.00514.00505.00510.0081004130000
2016-06-16521.00524.00500.00504.00151007744000
2016-06-15511.00535.00511.00526.00119006181800
2016-06-14545.00545.00521.00523.00166008774800
2016-06-13558.00558.00530.00531.002030010990000
2016-06-10562.00563.00556.00561.00102005710800
2016-06-09588.00588.00560.00573.00162009218700
2016-06-08599.00599.00572.00584.0099005835900
2016-06-07599.00599.00585.00593.0047002775700
2016-06-06595.00606.00589.00599.0097005785200
2016-06-03594.00608.00594.00608.0058003490300
2016-06-02607.00607.00593.00601.001690010136100
2016-06-01600.00606.00598.00606.00116006977600
2016-05-31620.00620.00597.00600.001970011916900
2016-05-30606.00649.00606.00615.004000024861400
2016-05-27620.00620.00601.00605.001850011242900
2016-05-26621.00650.00577.00620.006570040332400
2016-05-25648.00680.00620.00651.0010640069053100
2016-05-24632.00634.00580.00618.004920030214600
2016-05-23600.00626.00599.00622.006390039077400
2016-05-20550.00620.00550.00599.0015170089473200
2016-05-19520.00545.00520.00545.004150022222100
2016-05-18515.00521.00509.00517.0075003858000
2016-05-17511.00518.00510.00512.0035001793500
2016-05-16515.00520.00514.00515.0059003050600
2016-05-13520.00522.00518.00518.0023001194900
2016-05-12530.00530.00519.00526.0077004052500
2016-05-11530.00530.00516.00526.002140011276200
2016-05-10510.00514.00508.00512.00128006533000
2016-05-09507.00512.00503.00510.0066003351700
2016-05-06508.00508.00503.00506.0040002022200
2016-05-02498.00508.00490.00505.0025001252400
2016-04-28505.00513.00504.00505.0033001679400
2016-04-27510.00514.00504.00510.001500765800
2016-04-26510.00510.00497.00510.0040002003200
2016-04-25510.00512.00498.00512.00100005095700
2016-04-22500.00515.00498.00507.002520012783400
2016-04-21501.00505.00500.00502.0069003467600

   ※ 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