[6072 東証マザーズ] 地盤ネットホールディングス 日足 時系列データ

[6072 東証マザーズ] 地盤ネットホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21378.00383.00371.00371.0011340042695900
2017-11-20369.00382.00367.00378.0015270057190500
2017-11-17360.00370.00360.00366.0013770050162400
2017-11-16354.00358.00352.00357.008810031232300
2017-11-15362.00363.00354.00355.0011800042244000
2017-11-14365.00379.00363.00365.0014680053810600
2017-11-13384.00385.00370.00370.0014570055102200
2017-11-10370.00379.00366.00379.0023790088822600
2017-11-09382.00382.00365.00365.00424500157721500
2017-11-08400.00400.00380.00383.00591900229697600
2017-11-07399.00417.00376.00389.0027404001075116700
2017-11-06351.00351.00344.00344.005260018287500
2017-11-02355.00355.00349.00349.004650016306400
2017-11-01351.00353.00350.00353.00187006573300
2017-10-31351.00351.00348.00351.00218007621600
2017-10-30350.00351.00348.00351.003910013684600
2017-10-27350.00352.00348.00348.003940013803500
2017-10-26343.00348.00342.00348.003700012750800
2017-10-25350.00350.00343.00343.003220011174900
2017-10-24345.00348.00343.00347.002950010208700
2017-10-23345.00345.00341.00345.004320014838200
2017-10-20344.00344.00340.00340.004780016306300
2017-10-19344.00345.00341.00343.004730016239100
2017-10-18351.00351.00345.00346.005240018267600
2017-10-17354.00355.00350.00350.00265009322200
2017-10-16351.00353.00350.00353.003480012210400
2017-10-13352.00353.00350.00352.00229008042900
2017-10-12350.00353.00348.00353.003170011114300
2017-10-11353.00354.00350.00350.003490012275900
2017-10-10350.00353.00349.00352.003290011544700
2017-10-06360.00361.00351.00352.004240015029100
2017-10-05366.00367.00357.00359.006620023961800
2017-10-04361.00366.00360.00364.008120029472900
2017-10-03359.00362.00358.00360.007440026823400
2017-10-02356.00360.00356.00359.004930017638800
2017-09-29352.00357.00352.00354.004100014547700
2017-09-28353.00355.00351.00355.003980014060100
2017-09-27347.00354.00345.00352.005390018855900
2017-09-26347.00348.00345.00346.00222007691600
2017-09-25348.00349.00345.00347.003360011674400
2017-09-22351.00352.00342.00345.005820020195900
2017-09-21352.00355.00350.00353.005880020733900
2017-09-20348.00354.00346.00352.007680026917500
2017-09-19342.00347.00342.00346.004170014375600
2017-09-15338.00341.00334.00340.005010016938600
2017-09-14339.00343.00335.00338.004650015746000
2017-09-13343.00347.00339.00342.004230014486100
2017-09-12337.00348.00336.00345.007440025565200
2017-09-11336.00342.00334.00337.005830019659400
2017-09-08328.00335.00328.00332.004890016202300
2017-09-07330.00335.00330.00333.003410011317700
2017-09-06324.00336.00322.00333.004390014402300
2017-09-05344.00345.00330.00331.008480028567700
2017-09-04346.00348.00341.00344.006720023176900
2017-09-01346.00347.00343.00346.00268009239000
2017-08-31342.00347.00342.00345.00277009558100
2017-08-30343.00345.00342.00343.00263009041000
2017-08-29338.00344.00338.00341.005290018033300
2017-08-28342.00346.00340.00342.006600022630100
2017-08-25342.00342.00341.00342.0067002288400
2017-08-24341.00342.00339.00341.004230014391400
2017-08-23344.00344.00341.00343.00290009932300
2017-08-22343.00344.00341.00343.00243008322700
2017-08-21343.00343.00340.00340.00282009640900
2017-08-18343.00347.00341.00343.003320011403100
2017-08-17344.00348.00341.00347.004350015014600
2017-08-16341.00344.00338.00344.004210014372100
2017-08-15340.00343.00333.00339.004550015456500
2017-08-14328.00342.00326.00340.0015440051196100
2017-08-10360.00367.00358.00360.006000021640900
2017-08-09369.00370.00360.00361.006850024949900
2017-08-08363.00371.00361.00371.008560031299000
2017-08-07362.00362.00359.00361.00169006094900
2017-08-04359.00361.00357.00361.002900010416300
2017-08-03361.00362.00356.00358.005220018751900
2017-08-02361.00364.00359.00363.00276009984100
2017-08-01368.00368.00356.00358.0010540038041200
2017-07-31366.00370.00365.00368.003070011281000
2017-07-28373.00374.00366.00366.0014350053011400
2017-07-27378.00380.00372.00373.006420024043500
2017-07-26377.00380.00377.00378.002660010054100
2017-07-25375.00378.00373.00376.004200015779500
2017-07-24372.00374.00371.00373.002760010274300
2017-07-21371.00373.00371.00371.003210011917500
2017-07-20374.00380.00371.00371.0010970041073000
2017-07-19378.00378.00372.00372.005550020732800
2017-07-18380.00381.00376.00377.006380024116200
2017-07-14378.00380.00377.00378.003160011963000
2017-07-13378.00391.00377.00380.0021140081068400
2017-07-12380.00381.00377.00378.004290016227700
2017-07-11380.00384.00378.00379.007220027518500
2017-07-10380.00381.00377.00378.00252009563400
2017-07-07376.00380.00375.00376.004140015606400
2017-07-06388.00388.00379.00381.0015440059334100
2017-07-05382.00386.00373.00377.009960037701600
2017-07-04382.00385.00377.00378.005640021492200
2017-07-03377.00385.00374.00377.006850025926900
2017-06-30372.00372.00368.00371.00262009714200
2017-06-29378.00379.00365.00373.008630032032600
2017-06-28381.00382.00375.00375.003980015015900
2017-06-27382.00383.00380.00381.00254009699300
2017-06-26378.00384.00378.00380.003510013341700
2017-06-23386.00386.00375.00377.006410024420200
2017-06-22384.00386.00382.00385.006490024933200
2017-06-21385.00386.00379.00386.005730022004600
2017-06-20379.00385.00376.00382.007610028978300
2017-06-19372.00380.00371.00379.008330031307900
2017-06-16371.00372.00370.00372.003250012059600
2017-06-15371.00373.00369.00371.006300023371200
2017-06-14372.00374.00371.00371.005660021066000
2017-06-13372.00374.00370.00372.006100022674400
2017-06-12369.00373.00368.00373.0014630054251500
2017-06-09373.00373.00367.00371.0011580042827800
2017-06-08377.00378.00372.00372.0011230042091200
2017-06-07378.00381.00376.00378.007090026810000
2017-06-06384.00385.00377.00378.009330035451700
2017-06-05388.00388.00382.00384.004200016151000
2017-06-02388.00388.00384.00388.004540017530800
2017-06-01388.00390.00385.00387.004750018399200
2017-05-31391.00391.00385.00388.007140027699400
2017-05-30398.00398.00387.00387.009040035448400
2017-05-29390.00400.00389.00396.0015410060827800
2017-05-26391.00405.00386.00390.00664100262271800
2017-05-25379.00379.00373.00375.002820010572400
2017-05-24379.00379.00374.00377.00260009794200
2017-05-23373.00377.00372.00376.004350016314700
2017-05-22370.00372.00365.00369.00261009628000
2017-05-19373.00375.00368.00368.003550013158500
2017-05-18375.00378.00368.00370.007400027475800
2017-05-17385.00386.00378.00382.004510017198800
2017-05-16388.00393.00382.00384.008510032943800
2017-05-15381.00397.00381.00396.008030031226900
2017-05-12394.00395.00380.00381.0010100038960300
2017-05-11395.00399.00392.00393.005160020453000
2017-05-10393.00399.00389.00399.006490025645200
2017-05-09383.00392.00383.00391.004310016717700
2017-05-08377.00386.00377.00383.007210027557900
2017-05-02373.00378.00373.00374.003010011287900
2017-05-01379.00381.00375.00378.00236008911200
2017-04-28381.00382.00375.00380.004220015977400
2017-04-27370.00381.00370.00380.003080011597000
2017-04-26371.00375.00370.00372.006250023282500
2017-04-25362.00370.00360.00370.004990018236400
2017-04-24370.00370.00356.00359.007090025568100
2017-04-21371.00372.00366.00366.004130015261700
2017-04-20373.00373.00364.00369.005660020822700
2017-04-19373.00376.00370.00375.003050011393000
2017-04-18371.00375.00369.00375.004320016076700
2017-04-17359.00370.00359.00370.006810024769100
2017-04-14385.00388.00350.00362.00360400131241600
2017-04-13378.00390.00371.00388.009740037254800
2017-04-12395.00399.00386.00386.0016220063451200
2017-04-11407.00408.00395.00401.006030024135200
2017-04-10410.00417.00405.00410.0013870056919000
2017-04-07391.00401.00380.00399.0014760057771200
2017-04-06395.00399.00390.00390.0014780058028100
2017-04-05396.00407.00395.00400.0010940043704000
2017-04-04408.00409.00392.00392.0019940080360500
2017-04-03410.00419.00409.00409.009840040792200
2017-03-31412.00412.00401.00409.007120028988800
2017-03-30407.00414.00402.00412.008560034902600
2017-03-29405.00417.00395.00407.0014860060461800
2017-03-28384.00420.00384.00408.0021120084806300
2017-03-27383.00390.00383.00385.009180035459500
2017-03-24392.00392.00385.00385.007250028162500
2017-03-23401.00404.00383.00393.0014850058224800
2017-03-22402.00407.00402.00402.005700022974900
2017-03-21409.00409.00402.00409.005020020424600
2017-03-17413.00415.00403.00404.006310025673900
2017-03-16403.00414.00402.00413.005010020430400
2017-03-15411.00420.00403.00405.0016430067264000
2017-03-14413.00414.00405.00410.008470034584100
2017-03-13414.00417.00407.00416.008830036433500
2017-03-10422.00427.00409.00411.0018330076400600
2017-03-09426.00427.00406.00414.0017600073007600
2017-03-08418.00427.00417.00425.0016080067905800
2017-03-07444.00444.00412.00414.00369900157373100
2017-03-06431.00441.00428.00441.00372800162586600
2017-03-03403.00427.00401.00427.00356500148381400
2017-03-02398.00413.00397.00401.00253100102861700
2017-03-01400.00402.00393.00396.0014020055632200
2017-02-28382.00409.00381.00403.00395600156643300
2017-02-27382.00384.00379.00383.005100019444600
2017-02-24379.00385.00379.00380.005820022208300
2017-02-23374.00380.00373.00378.005940022413400
2017-02-22382.00383.00377.00377.006440024454300
2017-02-21387.00387.00375.00378.009970038095300
2017-02-20387.00389.00376.00381.0021000080498800
2017-02-17367.00372.00365.00371.003770013860600
2017-02-16376.00383.00364.00369.0012420046483700
2017-02-15375.00376.00371.00376.004320016156700
2017-02-14384.00384.00370.00375.0010280038766800
2017-02-13385.00386.00378.00379.0015840060582400
2017-02-10375.00378.00370.00377.0012350046273600
2017-02-09359.00371.00359.00371.009810035821300
2017-02-08368.00369.00360.00361.004950018007500
2017-02-07363.00366.00361.00366.003700013431200
2017-02-06365.00367.00361.00366.005030018290600
2017-02-03365.00369.00361.00362.006070022110800
2017-02-02370.00372.00364.00364.004940018171800
2017-02-01372.00372.00367.00370.003800014018700
2017-01-31369.00372.00365.00371.006110022587600
2017-01-30375.00380.00371.00371.009560035928700
2017-01-27374.00374.00364.00374.006580024355900
2017-01-26376.00376.00370.00371.0013730051286200
2017-01-25354.00375.00352.00371.0021690079347800
2017-01-24353.00354.00349.00349.003340011737600
2017-01-23350.00353.00349.00353.003970013937300
2017-01-20354.00355.00347.00349.003790013299000
2017-01-19350.00354.00348.00353.006240021864600
2017-01-18346.00349.00343.00348.004270014766000
2017-01-17352.00352.00346.00349.008210028609800
2017-01-16354.00357.00348.00348.009790034368000
2017-01-13351.00352.00349.00350.003850013495900
2017-01-12353.00354.00348.00352.004130014478300
2017-01-11353.00355.00351.00353.003960013967900
2017-01-10350.00353.00350.00353.005030017674100
2017-01-06352.00354.00350.00350.005560019527500
2017-01-05353.00358.00350.00350.0010770037924700
2017-01-04358.00359.00350.00355.006980024798900
2016-12-30350.00358.00347.00357.009180032251700
2016-12-29361.00363.00355.00358.005360019227300
2016-12-28357.00360.00354.00357.005060018129700
2016-12-27360.00362.00358.00361.008140029292200
2016-12-26347.00360.00346.00360.0011350040254200
2016-12-22358.00358.00348.00348.0010990038616800
2016-12-21366.00367.00353.00360.008270029852600
2016-12-20365.00367.00363.00367.005420019805400
2016-12-19362.00367.00361.00365.009130033258400
2016-12-16368.00371.00362.00365.006570024076900
2016-12-15371.00375.00369.00369.009460035157900
2016-12-14369.00379.00369.00373.0014760055311800
2016-12-13368.00371.00362.00367.0010090037075100
2016-12-12367.00368.00360.00364.007390026952700
2016-12-09363.00366.00355.00365.0012560045277300
2016-12-08368.00372.00362.00363.0015920058385000
2016-12-07359.00369.00352.00366.0013680049373700
2016-12-06353.00363.00353.00355.0011430040769900
2016-12-05360.00364.00351.00354.0012000042863000
2016-12-02372.00372.00347.00364.00313100112174700
2016-12-01380.00387.00366.00369.00493800186313200
2016-11-30355.00379.00348.00372.00463600169702500
2016-11-29345.00356.00345.00351.0014660051458600
2016-11-28343.00353.00339.00352.0027240094716900
2016-11-25333.00343.00333.00337.0016640056109600
2016-11-24337.00337.00331.00332.0015280051096100
2016-11-22355.00357.00338.00340.00660600229792200
2016-11-21325.00338.00325.00337.0017470058139400
2016-11-18321.00333.00320.00324.0020230066065100
2016-11-17321.00321.00318.00320.004160013283200

   ※ 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