[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 
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
2016-11-16320.00322.00318.00320.006610021126300
2016-11-15322.00322.00314.00320.006870021823900
2016-11-14323.00325.00319.00321.0011640037430700
2016-11-11306.00322.00306.00317.0024380076958700
2016-11-10314.00314.00302.00305.0016310050188500
2016-11-09311.00312.00280.00293.0029760088049900
2016-11-08317.00321.00305.00310.00367600115358800
2016-11-07302.00302.00300.00301.005010015098200
2016-11-04308.00308.00299.00300.0012440037655700
2016-11-02307.00311.00305.00307.0012350038042300
2016-11-01318.00320.00311.00313.008340026348200
2016-10-31318.00322.00317.00319.006660021285300
2016-10-28316.00318.00316.00318.00270008552200
2016-10-27317.00320.00316.00316.004680014844000
2016-10-26318.00320.00315.00316.007390023453900
2016-10-25317.00320.00315.00316.0012570039798100
2016-10-24317.00319.00312.00318.00480000151617600
2016-10-21307.00338.00307.00328.001997900651717300
2016-10-20301.00307.00301.00306.006470019706900
2016-10-19297.00308.00297.00303.0015050045281200
2016-10-18305.00311.00302.00302.0013620041528200
2016-10-17311.00311.00306.00307.009860030359900
2016-10-14311.00311.00308.00309.003490010798600
2016-10-13311.00314.00310.00311.004090012717600
2016-10-12315.00320.00311.00312.003860012150600
2016-10-11320.00320.00315.00315.003560011312400
2016-10-07321.00321.00315.00317.003210010193300
2016-10-06323.00324.00316.00319.004010012830700
2016-10-05321.00321.00317.00319.003380010790400
2016-10-04323.00323.00318.00321.005070016295500
2016-10-03314.00335.00312.00320.0016980054765200
2016-09-30311.00312.00309.00312.006000018609100
2016-09-29313.00316.00310.00315.004740014856900
2016-09-28311.00312.00308.00311.005300016425800
2016-09-27314.00314.00307.00311.008920027623600
2016-09-26319.00321.00313.00314.007650024276700
2016-09-23322.00323.00318.00319.004490014373200
2016-09-21314.00324.00314.00322.0011900037921200
2016-09-20314.00325.00311.00315.0012220038686200
2016-09-16308.00343.00307.00317.00886300291019200
2016-09-15313.00322.00304.00307.0010700033289700
2016-09-14332.00333.00315.00320.0012770041417200
2016-09-13340.00347.00335.00338.0011930040537500
2016-09-12334.00341.00333.00339.0010080033914400
2016-09-09331.00343.00326.00342.0020370068508100
2016-09-08326.00328.00319.00323.005750018524300
2016-09-07328.00333.00321.00325.009330030413800
2016-09-06327.00332.00327.00332.005110016852200
2016-09-05321.00328.00321.00326.006260020361300
2016-09-02332.00332.00320.00321.0013310043118100
2016-09-01347.00347.00330.00334.0019820067342900
2016-08-31342.00351.00337.00347.00550500189406400
2016-08-30327.00338.00321.00330.0030240099677300
2016-08-29325.00327.00312.00320.0012540039972400
2016-08-26312.00331.00311.00325.0026170083612400
2016-08-25303.00333.00302.00318.00939800301306500
2016-08-24301.00302.00299.00299.003420010276300
2016-08-23299.00304.00297.00299.009680029049700
2016-08-22298.00306.00292.00304.0015380046371000
2016-08-19294.00299.00290.00294.006810020030200
2016-08-18294.00303.00293.00294.008320024561400
2016-08-17294.00330.00294.00298.001619900504837500
2016-08-16290.00293.00285.00286.003490010066900
2016-08-15289.00297.00289.00290.004200012243600
2016-08-12289.00293.00285.00288.003760010864900
2016-08-10287.00291.00282.00289.0011500032987500
2016-08-09282.00283.00277.00278.00211005899000
2016-08-08280.00283.00276.00280.004900013652500
2016-08-05286.00286.00280.00282.004260012035200
2016-08-04286.00292.00284.00284.004310012345200
2016-08-03292.00294.00284.00286.008790025394500
2016-08-02290.00324.00285.00299.0030700092794100
2016-08-01279.00287.00276.00284.006110017241700
2016-07-29280.00339.00272.00280.00802400242792100
2016-07-28282.00285.00279.00281.004340012211200
2016-07-27285.00286.00279.00279.003950011142300
2016-07-26293.00293.00278.00285.005160014576200
2016-07-25290.00295.00287.00291.004230012308200
2016-07-22283.00291.00283.00285.003980011395600
2016-07-21282.00289.00278.00285.006740019166100
2016-07-20280.00282.00274.00280.00297008261900
2016-07-19281.00285.00277.00278.004230011877300
2016-07-15281.00282.00275.00275.004570012730600
2016-07-14284.00288.00280.00280.003820010814300
2016-07-13288.00294.00282.00285.005830016785300
2016-07-12277.00286.00276.00281.005950016728100
2016-07-11269.00273.00266.00273.00233006274600
2016-07-08272.00273.00259.00262.005510014624800
2016-07-07275.00277.00273.00273.00225006175100
2016-07-06273.00282.00269.00275.005910016176600
2016-07-05284.00284.00277.00280.004090011420600
2016-07-04288.00288.00283.00286.003910011167600
2016-07-01284.00286.00278.00285.004490012631900
2016-06-30282.00286.00275.00280.007900022104900
2016-06-29270.00281.00269.00281.007870021629700
2016-06-28257.00273.00251.00266.0011060028749800
2016-06-27255.00271.00255.00265.0011780030844800
2016-06-24290.00295.00241.00254.0024200064797700
2016-06-23292.00294.00284.00290.004960014262700
2016-06-22297.00297.00287.00289.005910017221700
2016-06-21304.00304.00293.00298.006370019070000
2016-06-20287.00299.00287.00299.008440024676000
2016-06-17281.00296.00277.00288.0015550044467500
2016-06-16306.00366.00278.00287.00777200242899400
2016-06-15300.00308.00300.00304.006480019689700
2016-06-14318.00319.00301.00306.0013290041338000
2016-06-13327.00330.00318.00319.009850031880300
2016-06-10337.00340.00328.00331.0010920036440400
2016-06-09338.00345.00338.00340.005590019095100
2016-06-08338.00341.00336.00337.005120017312500
2016-06-07339.00340.00336.00338.005010016909600
2016-06-06345.00345.00336.00340.007810026539600
2016-06-03346.00355.00345.00347.004720016449600
2016-06-02356.00357.00345.00347.0012590044245200
2016-06-01360.00365.00357.00358.007500027068200
2016-05-31369.00369.00363.00365.003450012614300
2016-05-30358.00367.00358.00365.009530034462600
2016-05-27370.00371.00358.00359.0011310040891900
2016-05-26375.00379.00367.00369.0011080041409600
2016-05-25367.00379.00366.00374.0010150037900800
2016-05-24365.00368.00360.00367.007250026431700
2016-05-23359.00369.00357.00369.0011980043323100
2016-05-20358.00367.00358.00367.0010410037847300
2016-05-19353.00365.00353.00355.0011020039349600
2016-05-18363.00367.00355.00356.0023160083273800
2016-05-17365.00379.00364.00369.008800032635800
2016-05-16378.00378.00365.00365.0012810047492100
2016-05-13381.00384.00373.00375.0011050041690800
2016-05-12385.00391.00377.00382.0012400047373800
2016-05-11387.00394.00383.00391.0011070042997300
2016-05-10385.00388.00382.00383.009630037071300
2016-05-09375.00396.00375.00393.0013820053335200
2016-05-06373.00380.00367.00377.0016790062425300
2016-05-02370.00380.00364.00373.0025590094892400
2016-04-28390.00398.00370.00377.00386000148113600
2016-04-27399.00404.00387.00391.00295200116540800
2016-04-26412.00417.00394.00400.00455400184389000
2016-04-25412.00437.00408.00419.00524400220991200
2016-04-22418.00420.00402.00416.00641900264402400
2016-04-21415.00437.00415.00418.00955000404629200
2016-04-20430.00454.00416.00421.0024028001030908700
2016-04-19465.00515.00431.00441.0097193004580953300
2016-04-18410.00449.00408.00449.00117277005075819700
2016-04-15405.00405.00363.00369.0058051002218701400
2016-04-14328.00330.00325.00325.004130013509100
2016-04-13322.00328.00321.00325.003900012686000
2016-04-12321.00331.00320.00322.005330017329200
2016-04-11314.00321.00312.00321.003650011540100
2016-04-08304.00313.00298.00310.004090012493500
2016-04-07305.00314.00302.00305.003520010801000
2016-04-06297.00307.00294.00302.004560013673400
2016-04-05328.00328.00300.00307.0012240037750800
2016-04-04334.00337.00327.00328.005130017043100
2016-04-01352.00353.00334.00334.0013060045022200
2016-03-31336.00355.00331.00347.0013820047444000
2016-03-30334.00339.00327.00328.005200017334000
2016-03-29335.00335.00325.00334.005830019254500
2016-03-28334.00343.00334.00335.005310017894600
2016-03-25341.00343.00337.00338.008820029959400
2016-03-24345.00348.00338.00339.004650015874300
2016-03-23354.00354.00343.00344.004660016276300
2016-03-22340.00358.00340.00353.007980027885200
2016-03-18354.00354.00337.00341.007550025837900
2016-03-17360.00363.00350.00351.0010430037171500
2016-03-16366.00371.00360.00360.0011560042001700
2016-03-15360.00369.00350.00363.0020930075392300
2016-03-14333.00385.00327.00362.00933000339365900
2016-03-11322.00324.00318.00321.00271008686000
2016-03-10320.00323.00317.00322.00237007594700
2016-03-09322.00324.00313.00318.004600014671600
2016-03-08328.00330.00310.00322.009960031801500
2016-03-07323.00330.00321.00324.0010230033304100
2016-03-04310.00327.00310.00323.0015000047977500
2016-03-03315.00318.00306.00309.007070022070500
2016-03-02314.00320.00310.00312.0012040037735400
2016-03-01299.00312.00299.00310.009240028292400
2016-02-29298.00321.00293.00300.0017870054833400
2016-02-26294.00304.00289.00290.005180015352700
2016-02-25299.00299.00292.00294.00237007008200
2016-02-24290.00298.00289.00293.004420012969200
2016-02-23301.00306.00290.00295.0011870035324400
2016-02-22294.00308.00294.00302.007640022914900
2016-02-19284.00299.00280.00293.006420018484700
2016-02-18283.00295.00280.00288.0016340046875400
2016-02-17271.00288.00268.00276.0018030049681200
2016-02-16246.00296.00246.00281.0033720093681000
2016-02-15269.00269.00232.00246.0031470077462600
2016-02-12250.00262.00231.00237.0026470065376900
2016-02-10291.00299.00277.00277.0014370040714800
2016-02-09305.00306.00288.00290.0017180050631200
2016-02-08300.00316.00300.00314.006460019865400
2016-02-05326.00326.00302.00306.008000024807500
2016-02-04317.00331.00312.00318.008290026467000
2016-02-03337.00337.00316.00319.0011030035671500
2016-02-02355.00365.00338.00339.0014150049545100
2016-02-01345.00354.00343.00352.0011820041286000
2016-01-29341.00346.00318.00339.0024410081450000
2016-01-28344.00352.00333.00334.0015030051414100
2016-01-27335.00345.00334.00336.009180031019400
2016-01-26333.00355.00326.00328.0023210077895300
2016-01-25349.00363.00327.00348.00684500236084900
2016-01-22300.00356.00295.00333.002405100800243900
2016-01-21293.00310.00280.00281.0021380062686500
2016-01-20315.00319.00295.00295.0017850054240700
2016-01-19317.00321.00311.00321.0010640033567900
2016-01-18301.00319.00300.00311.0017270053054200
2016-01-15356.00358.00324.00325.0011180037908700
2016-01-14340.00340.00316.00332.0021340070635800
2016-01-13357.00362.00340.00352.0015010052790900
2016-01-12370.00371.00335.00342.0025860090555300
2016-01-08368.00388.00365.00375.0014720055151300
2016-01-07387.00399.00373.00374.0012250047072800
2016-01-06401.00405.00386.00387.0011390044815400
2016-01-05410.00413.00394.00401.0012240049534500
2016-01-04417.00430.00412.00412.007670032151800
2015-12-30424.00442.00424.00424.0014670063049200
2015-12-29414.00437.00406.00432.0019320082042800
2015-12-28408.00426.00390.00421.00398000163341600
2015-12-25380.00386.00366.00368.0026810099940900
2015-12-24405.00405.00387.00387.0014790058542500
2015-12-22405.00417.00393.00394.0018330073687000
2015-12-21414.00418.00401.00401.0017490071300800
2015-12-18430.00441.00414.00415.0022450095101900
2015-12-17437.00445.00435.00436.0014080061754600
2015-12-16445.00456.00431.00434.0018010078909200
2015-12-15467.00472.00443.00444.00228000104122400
2015-12-14466.00489.00460.00467.00490000230901900
2015-12-11455.00497.00455.00490.00623200301505000
2015-12-10470.00470.00453.00455.0015000068821000
2015-12-09475.00481.00473.00474.007100033773100
2015-12-08481.00484.00475.00476.0016920081067200
2015-12-07486.00506.00478.00488.00300100148045800
2015-12-04487.00487.00478.00481.0015630075432200
2015-12-03497.00497.00484.00487.00250300122495000

   ※ 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