[6069 東証マザーズ] トレンダーズ 日足 時系列データ

[6069 東証マザーズ] トレンダーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24795.00807.00782.00807.0069005487500
2017-03-23781.00798.00778.00795.00116009173600
2017-03-22789.00797.00783.00796.00109008615300
2017-03-21772.00791.00771.00791.00119009251700
2017-03-17786.00793.00780.00781.0091007146900
2017-03-16809.00809.00782.00794.002460019531200
2017-03-15823.00823.00804.00810.001760014277900
2017-03-14805.00830.00800.00821.002640021526000
2017-03-13815.00837.00801.00806.001830015025100
2017-03-10810.00812.00785.00810.002820022616000
2017-03-09804.00821.00804.00814.001440011725800
2017-03-08824.00824.00800.00803.002310018696100
2017-03-07838.00844.00808.00814.003350027629500
2017-03-06846.00854.00825.00844.004270035942700
2017-03-03823.00846.00819.00832.007090059130600
2017-03-02817.00849.00789.00811.00176000143762100
2017-03-01770.00785.00765.00781.0060004654900
2017-02-28772.00772.00760.00770.0056004291300
2017-02-27786.00786.00759.00772.001740013387200
2017-02-24795.00797.00777.00786.003460027355200
2017-02-23800.00824.00762.00800.007000055543400
2017-02-22804.00804.00785.00800.001630013005200
2017-02-21790.00807.00781.00804.003670029156100
2017-02-20787.00792.00780.00790.00101007934500
2017-02-17799.00808.00768.00772.001670013021700
2017-02-16797.00849.00760.00785.0011730094535300
2017-02-15760.00796.00758.00767.006140047531700
2017-02-14747.00753.00724.00753.0093006900800
2017-02-13740.00745.00730.00737.001430010528900
2017-02-10720.00752.00720.00741.002820020946700
2017-02-09710.00721.00702.00720.0051003630100
2017-02-08708.00713.00700.00703.0036002540400
2017-02-07708.00708.00701.00703.0018001264700
2017-02-06720.00720.00695.00707.00111007850500
2017-02-03703.00718.00701.00711.0033002342900
2017-02-02712.00720.00701.00711.00103007293500
2017-02-01714.00723.00708.00723.0054003867800
2017-01-31717.00723.00714.00723.0057004096400
2017-01-30717.00730.00700.00721.00118008432000
2017-01-27691.00712.00691.00702.00112007777800
2017-01-26725.00725.00701.00712.0045003209100
2017-01-25707.00714.00690.00714.00131009224100
2017-01-24693.00719.00692.00697.00124008757200
2017-01-23690.00693.00687.00693.0032002202500
2017-01-20686.00690.00679.00680.0048003286100
2017-01-19676.00687.00676.00682.0045003063100
2017-01-18672.00683.00669.00683.0070004707400
2017-01-17681.00687.00669.00682.00127008592500
2017-01-16709.00709.00680.00686.0087005996100
2017-01-13707.00708.00692.00699.0078005471700
2017-01-12726.00729.00709.00711.00117008383700
2017-01-11696.00761.00696.00735.004810035458500
2017-01-10687.00705.00680.00696.00141009738900
2017-01-06679.00682.00676.00677.0039002644400
2017-01-05688.00688.00677.00677.00102006965400
2017-01-04684.00685.00672.00678.0077005226300
2016-12-30659.00676.00659.00674.0068004550900
2016-12-29660.00678.00651.00663.001590010560200
2016-12-28676.00676.00661.00661.0087005810200
2016-12-27673.00677.00660.00666.00117007810100
2016-12-26695.00695.00665.00674.00148009964700
2016-12-22701.00701.00681.00692.0060004145300
2016-12-21690.00706.00690.00706.0084005836500
2016-12-20687.00709.00686.00686.0085005916000
2016-12-19694.00710.00690.00691.001500010500000
2016-12-16682.00698.00675.00693.001500010326900
2016-12-15704.00718.00682.00682.00111007748900
2016-12-14663.00699.00663.00680.002060014031000
2016-12-13666.00668.00655.00663.0080005301200
2016-12-12655.00660.00651.00660.0070004595000
2016-12-09662.00664.00644.00664.00121007897000
2016-12-08667.00669.00638.00664.003260021106000
2016-12-07670.00671.00655.00671.0047003120100
2016-12-06650.00675.00650.00668.00102006786800
2016-12-05646.00655.00637.00649.00137008828500
2016-12-02675.00675.00650.00656.00139009249100
2016-12-01685.00685.00674.00680.0084005698800
2016-11-30675.00688.00675.00683.0038002584600
2016-11-29678.00685.00677.00677.0059004009500
2016-11-28675.00693.00675.00683.0057003894300
2016-11-25672.00690.00672.00673.001620010978700
2016-11-24670.00676.00660.00669.001720011462300
2016-11-22693.00693.00666.00670.00126008507500
2016-11-21700.00700.00684.00684.0050003456200
2016-11-18691.00698.00672.00690.0075005117100
2016-11-17680.00693.00672.00683.0023001566000
2016-11-16684.00694.00666.00690.004140028278100
2016-11-15695.00695.00671.00691.0082005591700
2016-11-14670.00693.00660.00693.00147009941200
2016-11-11689.00691.00661.00670.001730011739900
2016-11-10670.00680.00650.00680.001660011061700
2016-11-09684.00684.00614.00630.002010012978700
2016-11-08698.00700.00667.00668.001780012122500
2016-11-07715.00715.00694.00696.00102007161100
2016-11-04730.00730.00700.00700.002580018336700
2016-11-02756.00769.00720.00732.009630071996800
2016-11-01735.00737.00718.00720.00129009401800
2016-10-31732.00740.00732.00737.0084006159600
2016-10-28740.00746.00733.00734.0058004279600
2016-10-27750.00750.00738.00741.0086006396700
2016-10-26732.00752.00732.00748.0075005602800
2016-10-25757.00757.00731.00737.0080005954700
2016-10-24751.00769.00742.00753.002240016940900
2016-10-21760.00763.00740.00744.0090006726200
2016-10-20778.00788.00751.00759.001410010817100
2016-10-19768.00793.00758.00765.001860014378800
2016-10-18734.00775.00725.00765.003170023972400
2016-10-17730.00741.00720.00737.00105007663000
2016-10-14725.00729.00720.00723.0051003689400
2016-10-13724.00748.00720.00722.001440010492200
2016-10-12722.00745.00720.00736.001510010970300
2016-10-11729.00737.00720.00722.002070015016100
2016-10-07750.00759.00730.00741.003600026697900
2016-10-06779.00779.00743.00758.008090061050700
2016-10-05776.00800.00767.00790.0010380081346300
2016-10-04750.00775.00750.00761.005180039485400
2016-10-03746.00760.00731.00748.004800035748000
2016-09-30740.00798.00723.00731.00161500122394800
2016-09-29720.00759.00708.00742.0013230097802000
2016-09-28677.00729.00675.00715.004980034897300
2016-09-27670.00695.00665.00682.005360036243600
2016-09-26684.00688.00670.00680.004000027074800
2016-09-23670.00689.00670.00684.003750025539400
2016-09-21659.00671.00659.00670.001940012905000
2016-09-20672.00680.00650.00665.003590023863500
2016-09-16654.00679.00654.00672.003360022530000
2016-09-15631.00667.00631.00651.002030013232900
2016-09-14668.00668.00632.00641.003540023002900
2016-09-13655.00684.00655.00670.002200014735800
2016-09-12658.00675.00653.00658.004000026467900
2016-09-09684.00684.00666.00678.002840019153800
2016-09-08701.00715.00680.00684.004070028304900
2016-09-07701.00715.00686.00708.005450038416100
2016-09-06680.00725.00661.00709.0010700074983100
2016-09-05658.00750.00647.00682.00207700143742500
2016-09-02616.00652.00615.00652.002980018809800
2016-09-01624.00635.00613.00616.001640010177800
2016-08-31625.00632.00624.00625.0097006071100
2016-08-30616.00638.00616.00624.003260020450100
2016-08-29631.00634.00608.00616.003840023828100
2016-08-26645.00650.00615.00621.004920030976400
2016-08-25659.00680.00650.00655.002950019512000
2016-08-24670.00673.00650.00657.002190014401200
2016-08-23671.00687.00651.00661.004370029288600
2016-08-22664.00676.00650.00664.005390035711400
2016-08-19710.00711.00646.00668.0011510076537200
2016-08-18725.00745.00702.00711.008350059587400
2016-08-17729.00807.00703.00744.00255500192090500
2016-08-16720.00745.00705.00744.005120037039300
2016-08-15753.00765.00700.00706.008920064942900
2016-08-12737.00767.00737.00740.005120038580300
2016-08-10745.00760.00720.00746.006760049843000
2016-08-09791.00809.00753.00758.009590075095800
2016-08-08775.00820.00751.00810.00171200133448700
2016-08-05729.00800.00701.00772.00150000113549400
2016-08-04704.00732.00670.00716.008830061393400
2016-08-03727.00745.00713.00719.0010250074329100
2016-08-02733.00783.00715.00740.00267400202407900
2016-08-01648.00709.00640.00683.0010560071893900
2016-07-29654.00673.00621.00658.0012120077817200
2016-07-28683.00720.00650.00660.00352000237579800
2016-07-27720.00885.00670.00723.0014879001181287100
2016-07-26781.00781.00706.00735.009460069660600
2016-07-25752.00911.00723.00766.00465800372394600
2016-07-22680.00782.00650.00782.00289400217519000
2016-07-21720.00724.00663.00682.00196400136145400
2016-07-20617.00710.00610.00710.00197600136859700
2016-07-19579.00617.00578.00610.002590015477000
2016-07-15564.00568.00558.00565.00114006416100
2016-07-14573.00574.00555.00568.00141007875000
2016-07-13588.00588.00564.00564.0063003600400
2016-07-12570.00570.00559.00569.0042002361700
2016-07-11580.00590.00559.00560.001840010398000
2016-07-08601.00601.00565.00586.0067003903000
2016-07-07598.00620.00591.00591.0080004855100
2016-07-06598.00604.00575.00597.001810010691700
2016-07-05606.00607.00587.00601.002010012095600
2016-07-04574.00587.00554.00587.00153008742300
2016-07-01557.00577.00554.00564.0089005005400
2016-06-30535.00554.00535.00543.0064003485100
2016-06-29516.00531.00514.00531.0074003873700
2016-06-28510.00514.00494.00506.0072003628800
2016-06-27500.00515.00496.00505.0093004680200
2016-06-24550.00551.00491.00492.002230011738800
2016-06-23534.00540.00526.00540.0064003408700
2016-06-22549.00549.00533.00534.0083004466000
2016-06-21550.00566.00531.00552.003210017514500
2016-06-20514.00616.00514.00545.00203400117149200
2016-06-17512.00522.00509.00516.0060003077500
2016-06-16517.00517.00494.00494.0085004283800
2016-06-15500.00517.00500.00517.0059002979400
2016-06-14515.00518.00474.00494.00176008836200
2016-06-13524.00527.00517.00517.0055002868700
2016-06-10521.00539.00520.00524.0033001740800
2016-06-09516.00529.00516.00520.0042002194000
2016-06-08520.00520.00513.00515.0072003719700
2016-06-07520.00526.00516.00518.0096005002600
2016-06-06525.00533.00515.00517.00142007417200
2016-06-03519.00525.00510.00524.0082004247700
2016-06-02541.00545.00518.00521.00136007175400
2016-06-01541.00565.00541.00544.0061003384200
2016-05-31555.00556.00540.00541.0075004092300
2016-05-30537.00557.00535.00557.0053002897200
2016-05-27526.00543.00526.00537.0079004226400
2016-05-26524.00540.00524.00526.0080004244800
2016-05-25530.00553.00520.00524.00175009413100
2016-05-24566.00580.00512.00517.004600024856900
2016-05-23577.00583.00555.00556.0086004870400
2016-05-20544.00565.00533.00548.00124006767800
2016-05-19574.00597.00540.00540.002050011624900
2016-05-18635.00635.00575.00581.008920053423300
2016-05-17592.00645.00572.00645.0010790065094100
2016-05-16536.00620.00536.00600.00299700179626500
2016-05-13532.00532.00520.00520.0020001050300
2016-05-12525.00525.00515.00522.0042002178400
2016-05-11528.00532.00521.00532.0040002113800
2016-05-10519.00524.00510.00519.0085004379100
2016-05-09532.00538.00510.00525.0040002072800
2016-05-06517.00540.00514.00532.00128006744800
2016-05-02500.00517.00500.00515.0045002294000
2016-04-28541.00550.00507.00507.005020026753900
2016-04-27494.00500.00493.00493.0030001484100
2016-04-26502.00506.00491.00498.0098004884500
2016-04-25509.00519.00500.00500.00136006884000
2016-04-22519.00533.00509.00509.00152007840300
2016-04-21526.00535.00525.00532.00148007829800
2016-04-20541.00542.00508.00525.005080026594700
2016-04-19505.00560.00505.00559.006920037274300
2016-04-18512.00525.00495.00515.003380017158100
2016-04-15501.00530.00493.00512.004040020722000
2016-04-14494.00509.00480.00500.00182009052700
2016-04-13480.00483.00471.00480.0043002058100
2016-04-12471.00479.00471.00474.001700807200
2016-04-11460.00471.00455.00469.0046002109100
2016-04-08445.00459.00432.00455.0028001251600
2016-04-07455.00458.00446.00453.0044001989400
2016-04-06455.00466.00455.00463.0022001007100
2016-04-05469.00469.00451.00455.0028001288300
2016-04-04457.00464.00450.00463.0030001367600
2016-04-01468.00479.00465.00465.0096004495200
2016-03-31472.00475.00471.00475.001200568200
2016-03-30473.00479.00470.00475.0032001511800
2016-03-29470.00477.00469.00473.001900895300
2016-03-28492.00492.00481.00485.0032001552100
2016-03-25499.00499.00481.00492.0027001315500
2016-03-24488.00495.00488.00495.0075003689000
2016-03-23501.00508.00483.00489.00191009430400
2016-03-22505.00510.00500.00501.00102005142200
2016-03-18492.00509.00490.00502.002690013368100
2016-03-17487.00501.00482.00486.002350011552900

   ※ 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