[6086 東証マザーズ] シンメンテホールディングス 日足 時系列データ

[6086 東証マザーズ] シンメンテホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171244.001350.001205.001343.002510032206100
2017-11-161211.001232.001204.001229.001630019831200
2017-11-151282.001282.001190.001233.005410065927200
2017-11-141262.001292.001262.001289.002450031362400
2017-11-131325.001325.001260.001274.002660034328000
2017-11-101351.001351.001310.001346.002490033095800
2017-11-091394.001394.001359.001362.00980013418000
2017-11-081398.001398.001359.001379.001410019272200
2017-11-071417.001417.001389.001398.00960013399200
2017-11-061375.001376.001358.001374.002310031630300
2017-11-021433.001443.001367.001372.004220058552500
2017-11-011480.001480.001372.001432.004750067173700
2017-10-311519.001525.001440.001450.001860027701600
2017-10-301555.001636.001525.001531.005080079392400
2017-10-271529.001558.001483.001539.001950030022700
2017-10-264555.004645.004555.004635.00360016518000
2017-10-254595.004650.004555.004555.00510023525500
2017-10-244545.004605.004545.004595.00350016055500
2017-10-234590.004660.004530.004545.00590026993000
2017-10-204575.004640.004525.004590.00240010980500
2017-10-194580.004625.004570.004575.0017007807500
2017-10-184650.004655.004555.004555.00600027599500
2017-10-174660.004795.004650.004650.00900042103000
2017-10-164980.004980.004710.004755.001160056150000
2017-10-134830.004900.004830.004870.00380018464000
2017-10-124920.004925.004825.004830.00500024339000
2017-10-114950.004960.004915.004935.00260012842000
2017-10-104955.004980.004910.004975.00300014835000
2017-10-064950.004990.004920.004985.00230011384000
2017-10-054920.005000.004910.004995.00300014794000
2017-10-045000.005000.004950.004950.00260012914000
2017-10-035000.005010.004915.005000.00350017403000
2017-10-024870.005020.004805.005020.00750036948500
2017-09-294685.004775.004685.004750.00250011795500
2017-09-284655.004765.004655.004690.00420019809000
2017-09-274515.004685.004515.004685.0016007344000
2017-09-264590.004590.004490.004515.00420019064000
2017-09-254600.004685.004600.004620.00250011549500
2017-09-224700.004700.004595.004600.0011005098000
2017-09-214750.004785.004690.004695.00240011392000
2017-09-204965.004965.004760.004760.00600029134500
2017-09-194895.005000.004835.004895.001080052910000
2017-09-154820.004860.004640.004755.001440068834500
2017-09-144385.004460.004300.004400.00300013093500
2017-09-134500.004500.004380.004385.00350015528000
2017-09-124495.004495.004495.004495.00200899000
2017-09-114415.004555.004415.004485.005002228500
2017-09-084520.004520.004415.004415.00440019608500
2017-09-074945.004945.004535.004535.00340016085000
2017-09-064470.004825.004455.004740.0019008769500
2017-09-054915.004915.004505.004605.00660030432500
2017-09-045040.005040.004835.004915.00300014753500
2017-09-015100.005100.004820.004900.00730036201500
2017-08-314550.004745.004550.004630.00600027816500
2017-08-304525.004525.004435.004500.0010004489000
2017-08-294450.004450.004375.004385.006002640000
2017-08-284330.004490.004275.004455.00440019220000
2017-08-254390.004495.004310.004330.00370016283500
2017-08-244530.004530.004455.004460.0015006750500
2017-08-234455.004510.004400.004485.00380016962500
2017-08-224360.004585.004320.004455.00560025058000
2017-08-214335.004350.004270.004340.0014006041000
2017-08-184325.004490.004325.004350.0022009637500
2017-08-174465.004490.004415.004465.0015006669500
2017-08-164595.004595.004455.004495.001110050169000
2017-08-154400.004595.004315.004595.00880039057000
2017-08-144385.004525.004280.004400.001050046039000
2017-08-104375.004555.004375.004525.00540024162000
2017-08-094585.004585.004400.004445.00700031345000
2017-08-084470.004555.004460.004515.0015006739500
2017-08-074660.004660.004425.004540.00340015493500
2017-08-044380.004600.004380.004560.0014006273500
2017-08-034390.004520.004345.004515.00390017348000
2017-08-024055.004560.004035.004530.001540066214500
2017-08-014575.004590.004040.004150.002060088149500
2017-07-314795.004815.004570.004600.00500023415500
2017-07-284980.004980.004650.004795.001310062743500
2017-07-274980.005000.004855.004980.00760037672000
2017-07-264855.005060.004805.004980.001030051244500
2017-07-254965.005020.004855.004905.00830041227000
2017-07-244655.004980.004650.004980.001350065143500
2017-07-214710.004740.004620.004680.00350016365500
2017-07-204890.004900.004585.004660.0021600102388000
2017-07-195090.005380.004980.004985.0024600125423500
2017-07-184925.005300.004830.005140.0021100107581000
2017-07-144615.005200.004370.004925.0038300179308000
2017-07-134735.004775.004500.004755.001260058548000
2017-07-124700.004780.004600.004685.00990046483000
2017-07-114535.004735.004490.004700.00860039637500
2017-07-104515.004740.004455.004630.002130097861000
2017-07-074190.004695.004145.004655.0027900125335500
2017-07-064200.004200.004040.004170.00950039281000
2017-07-054100.004155.003995.004130.00920037756000
2017-07-044365.004375.004010.004100.002020083589000
2017-07-034360.004490.004150.004340.001820079230000
2017-06-303895.004300.003735.004300.002280092731500
2017-06-293645.003900.003550.003895.001390052064500
2017-06-283600.003645.003445.003545.001370048874500
2017-06-273495.003595.003400.003595.00750026196000
2017-06-263310.003475.003285.003425.00980033470500
2017-06-233350.003365.003225.003315.00980032434000
2017-06-223320.003365.003200.003350.00770025327000
2017-06-213405.003465.003180.003270.003010098452000
2017-06-203605.003610.003355.003405.001580054594500
2017-06-193540.003620.003380.003470.001600055313000
2017-06-163745.003745.003565.003565.00490018040000
2017-06-153610.003690.003510.003610.00440015781500
2017-06-143860.003860.003500.003635.002430089840500
2017-06-133045.003650.002985.003650.002240074336300
2017-06-123130.003130.002961.003055.001100033792200
2017-06-093250.003370.003140.003200.0037000120320000
2017-06-082861.003135.002861.003110.001760053483400
2017-06-072675.002860.002675.002860.00830023214700
2017-06-062664.002679.002639.002678.0028007461200
2017-06-052676.002724.002605.002680.00680018052400
2017-06-022728.002768.002663.002697.0022005950100
2017-06-012620.002750.002615.002728.00960025968100
2017-05-312754.002770.002638.002646.00620016767600
2017-05-302738.002760.002541.002725.001200032166300
2017-05-292772.002806.002772.002780.0024006686900
2017-05-262842.002845.002660.002828.00930026035000
2017-05-252898.002898.002772.002843.001000028434600
2017-05-242701.002879.002701.002819.002120059211500
2017-05-232549.002768.002539.002749.002850076013100
2017-05-222407.002550.002407.002518.00830020413100
2017-05-192429.002461.002400.002408.00640015503700
2017-05-182434.002462.002400.002427.00590014304800
2017-05-172550.002550.002471.002471.001010025522400
2017-05-162540.002545.002501.002535.0036009092000
2017-05-152479.002500.002435.002498.0031007692900
2017-05-122455.002539.002455.002479.00780019374800
2017-05-112439.002600.002437.002499.002310057743300
2017-05-102421.002436.002384.002396.00560013473100
2017-05-092315.002421.002311.002405.001520036171600
2017-05-082298.002305.002241.002305.001010023015100
2017-05-022256.002280.002228.002228.00580013023000
2017-05-012278.002298.002253.002280.0042009540200
2017-04-282280.002305.002238.002278.00890020206100
2017-04-272326.002329.002235.002305.001230027962400
2017-04-262300.002345.002285.002329.001130026199700
2017-04-252195.002265.002174.002263.00780017359000
2017-04-242215.002215.002151.002173.00560012239900
2017-04-212252.002399.002150.002165.003150071490900
2017-04-202237.002250.002115.002224.0066500145201300
2017-04-191897.001906.001877.001877.0031005871300
2017-04-181944.001950.001853.001867.00880016728100
2017-04-171820.001913.001820.001904.001160021763300
2017-04-141940.001940.001780.001780.002380044887200
2017-04-131855.001855.001720.001780.001760031506400
2017-04-121910.001911.001800.001839.001730032133500
2017-04-111950.001968.001890.001926.001910036803200
2017-04-102026.002110.002001.002089.001230025348800
2017-04-072050.002055.001900.001986.001940038261200
2017-04-062070.002081.001971.001982.001580031736000
2017-04-052094.002144.002086.002137.0040008408600
2017-04-042202.002202.002050.002110.001280027163300
2017-04-032130.002200.002118.002199.0042009080500
2017-03-312141.002151.002104.002130.00770016443800
2017-03-302100.002127.002086.002113.00900018952000
2017-03-292037.002113.002023.002113.00550011376200
2017-03-282058.002075.002018.002019.00500010181500
2017-03-272135.002135.002065.002075.00920019239300
2017-03-242166.002166.002116.002136.0025005353100
2017-03-232197.002197.002127.002132.00640013839000
2017-03-222091.002200.002091.002197.00710015134600
2017-03-212125.002168.002058.002168.001960041307200
2017-03-172135.002179.002130.002160.00940020204000
2017-03-162125.002170.002121.002150.0035007514500
2017-03-152200.002216.002065.002171.001400029962400
2017-03-142245.002250.002200.002200.00590013084000
2017-03-132327.002334.002200.002200.003530080533600
2017-03-102300.002335.002252.002315.002120048782700
2017-03-092143.002270.002143.002270.001550034393700
2017-03-082178.002178.002122.002131.001160024858700
2017-03-072218.002218.002188.002210.00650014351400
2017-03-062229.002229.002185.002190.00840018525200
2017-03-032237.002237.002180.002196.00620013665500
2017-03-022145.002220.002145.002170.001990043529100
2017-03-012180.002180.002071.002135.002570054681800
2017-02-282333.002343.002170.002185.004020089276300
2017-02-272409.002409.002290.002297.002510058520000
2017-02-242374.002497.002352.002400.003600086903800
2017-02-232380.002600.002333.002474.0079500195239800
2017-02-222400.002419.002275.002381.0083300194254300
2017-02-212517.002534.002397.002410.0064900159544500
2017-02-202425.002769.002388.002617.00367400939377400
2017-02-172275.002275.002275.002275.00990022522500
2017-02-161870.001875.001845.001875.0046008590600
2017-02-151869.001869.001851.001869.0017003165300
2017-02-141860.001889.001840.001870.00620011587300
2017-02-131864.001899.001821.001825.00940017579100
2017-02-101875.001890.001855.001855.00750013999300
2017-02-091887.001888.001870.001871.0050009382200
2017-02-081870.001889.001860.001887.0023004312900
2017-02-071915.001915.001870.001891.00550010415700
2017-02-061861.001880.001861.001880.0044008237300
2017-02-031851.001875.001850.001861.0042007812600
2017-02-021865.001883.001865.001869.0044008254700
2017-02-011850.001887.001815.001873.00890016480900
2017-01-311900.001918.001850.001879.001050019771800
2017-01-301870.001893.001851.001884.00730013686600
2017-01-271860.001863.001847.001850.00610011331100
2017-01-261850.001870.001820.001860.001200022142900
2017-01-251744.001788.001744.001788.00570010109100
2017-01-241720.001763.001720.001763.0050008697300
2017-01-231735.001774.001685.001737.00700011998100
2017-01-201681.001681.001662.001676.0034005692900
2017-01-191730.001749.001660.001682.00720012291300
2017-01-181701.001701.001598.001636.001150018865600
2017-01-171744.001791.001660.001661.002200037194200
2017-01-161705.001820.001705.001751.003870068299500
2017-01-131680.001685.001663.001663.00600010022100
2017-01-121675.001676.001663.001664.00620010365500
2017-01-111655.001670.001651.001663.0058009626500
2017-01-101623.001633.001605.001630.0047007610700
2017-01-061615.001625.001588.001591.00950015273500
2017-01-051623.001623.001597.001613.00730011764300
2017-01-041532.001645.001521.001624.001750027422200
2016-12-301531.001531.001511.001519.0022003340000
2016-12-291513.001525.001501.001508.0044006652000
2016-12-281535.001536.001514.001534.0018002757700
2016-12-271540.001549.001532.001532.0042006480100
2016-12-261529.001536.001513.001529.0046007019700
2016-12-221512.001529.001510.001529.0029004401100
2016-12-211530.001537.001513.001517.0028004278000
2016-12-201537.001537.001520.001521.0048007331400
2016-12-191520.001537.001502.001537.001130017238900
2016-12-161450.001509.001450.001504.001420021151700
2016-12-151438.001438.001426.001426.0029004147700
2016-12-141444.001445.001438.001438.0015002162700
2016-12-131400.001419.001396.001415.0024003375500
2016-12-121392.001417.001391.001395.0019002653700
2016-12-091392.001392.001387.001390.0017002364300
2016-12-081392.001395.001378.001394.0032004426900
2016-12-071422.001422.001380.001392.0040005626500
2016-12-061427.001429.001404.001423.0018002546800
2016-12-051459.001459.001424.001457.0042006056300
2016-12-021470.001479.001441.001461.0024003486500
2016-12-011450.001500.001438.001470.00840012418100
2016-11-301400.001430.001400.001430.0039005524700
2016-11-291390.001406.001366.001406.0038005294800
2016-11-281385.001400.001375.001392.0046006379100
2016-11-251360.001394.001360.001390.00810011182200
2016-11-241340.001376.001340.001355.0062008437900
2016-11-221340.001340.001330.001340.0033004414400
2016-11-211344.001366.001340.001340.0072009695400
2016-11-181313.001344.001313.001344.0051006811700
2016-11-171288.001320.001281.001312.00790010264600
2016-11-161276.001297.001276.001297.0041005275200
2016-11-151285.001285.001273.001276.0019002433000

   ※ 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