[6090 東証マザーズ] ヒューマン・メタボローム・テクノロジーズ 日足 時系列データ

[6090 東証マザーズ] ヒューマン・メタボローム・テクノロジーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262063.002145.001980.001981.007615001557160100
2017-05-251816.002165.001775.002113.0014433002946254700
2017-05-241825.001825.001746.001765.00159800284498700
2017-05-231777.001890.001716.001716.00391500704489500
2017-05-221686.001704.001635.001686.005420090985900
2017-05-191620.001673.001617.001648.003800062560400
2017-05-181635.001640.001610.001616.005750093328600
2017-05-171700.001700.001656.001658.004590076800100
2017-05-161696.001730.001676.001705.004750080850800
2017-05-151676.001713.001648.001713.0076300127112400
2017-05-121721.001740.001670.001700.00109200186660700
2017-05-111900.001920.001720.001724.00362600645728300
2017-05-101952.001983.001920.001940.00103900202129500
2017-05-091990.002020.001945.001949.0062000122902800
2017-05-081969.001990.001931.001989.0056900111853300
2017-05-021885.001923.001884.001900.003130059588100
2017-05-011885.001910.001880.001883.002860054090500
2017-04-281920.001928.001874.001875.0067000126773500
2017-04-271897.001938.001893.001917.002970056938600
2017-04-261940.001955.001890.001912.004380083850400
2017-04-251881.001927.001881.001915.004900093242200
2017-04-241912.001945.001876.001876.0081500154599600
2017-04-212020.002020.001928.001940.0066300130210600
2017-04-202080.002110.001980.001990.00217000443136600
2017-04-192007.002045.001959.001970.0066500132627300
2017-04-181950.002042.001950.002031.0073900148863600
2017-04-171869.001960.001860.001944.005110098106600
2017-04-141970.001990.001887.001899.0059900115555600
2017-04-131906.001992.001870.001991.00126000242950400
2017-04-121985.001994.001941.001946.00140200275210200
2017-04-112055.002100.002001.002049.00113100230599400
2017-04-102100.002230.002088.002100.00152200328556600
2017-04-072150.002214.001990.002087.00168100354289900
2017-04-062180.002190.002055.002111.00125200264496600
2017-04-052020.002210.002010.002210.00181100380637400
2017-04-042200.002230.001971.001980.00247800524417600
2017-04-032150.002180.002095.002127.00117900251862900
2017-03-312005.002085.001983.002050.0099600204252900
2017-03-302008.002057.002000.002000.0069800140996900
2017-03-291911.002015.001911.001980.0076900152424800
2017-03-281885.001973.001885.001909.0066700128166800
2017-03-271986.001998.001890.001900.00110700213807100
2017-03-242010.002100.001972.001998.00305600617399400
2017-03-231860.001950.001829.001940.00120100226697200
2017-03-221859.001908.001850.001856.0060000112290500
2017-03-211900.001927.001847.001899.00164800310639100
2017-03-172011.002011.001901.001937.00125800243453300
2017-03-161980.002021.001950.001997.0084200167578100
2017-03-152086.002094.001981.001981.0095900191963100
2017-03-142028.002095.001977.002061.00185000377539900
2017-03-132244.002245.002032.002053.00270900577504600
2017-03-102330.002340.002223.002240.00148500335814400
2017-03-092240.002317.002240.002296.00133400304013200
2017-03-082215.002322.002205.002230.00188200425432500
2017-03-072243.002270.002199.002212.00104400232095500
2017-03-062290.002304.002189.002232.00153300342020700
2017-03-032291.002353.002270.002290.00191600441084900
2017-03-022299.002384.002240.002255.00405300936457600
2017-03-012153.002298.002111.002238.00332300730654900
2017-02-282192.002250.002155.002170.00227800501995200
2017-02-272276.002329.002180.002192.00318200711713800
2017-02-242304.002410.002269.002310.00408400953094800
2017-02-232301.002364.002250.002277.00403700929651800
2017-02-222452.002500.002266.002300.0011175002661066400
2017-02-212651.002680.002350.002360.0013725003416900200
2017-02-202700.002890.002633.002840.006322001759904300
2017-02-172548.002618.002451.002595.005330001354029400
2017-02-162310.002619.002305.002535.0010336002556125600
2017-02-152160.002320.002160.002270.00403800909848400
2017-02-142180.002283.002149.002169.006046001334948300
2017-02-131979.002125.001960.002082.00479300981304200
2017-02-101950.001964.001851.001899.00254200478580200
2017-02-091931.002024.001920.001977.00236000467283800
2017-02-081859.001950.001859.001905.00188100357246200
2017-02-072050.002050.001850.001859.00382600736234600
2017-02-062100.002134.001962.002019.00475400968604800
2017-02-031898.002119.001893.002090.008908001800653100
2017-02-021895.001979.001843.001885.006124001173559100
2017-02-011800.001865.001712.001855.005716001030970200
2017-01-311605.001744.001605.001737.00271100461561500
2017-01-301600.001647.001592.001631.0075100122176200
2017-01-271650.001669.001595.001600.00152800247383000
2017-01-261630.001830.001603.001650.007393001277681900
2017-01-251586.001635.001560.001623.0092400148054200
2017-01-241612.001624.001566.001569.0082200130683000
2017-01-231570.001607.001560.001570.006000094691100
2017-01-201561.001618.001555.001569.0087300137876300
2017-01-191660.001697.001562.001562.00194500313104400
2017-01-181528.001671.001505.001646.00412100666144900
2017-01-171480.001533.001456.001498.006330094673700
2017-01-161500.001527.001480.001480.005570083318100
2017-01-131508.001524.001483.001506.004000060231100
2017-01-121537.001567.001505.001505.0069800106726300
2017-01-111607.001616.001540.001541.00151100239258700
2017-01-101591.001620.001578.001606.00122800196159400
2017-01-061585.001636.001572.001581.0094500151606800
2017-01-051540.001603.001530.001581.0075400118864100
2017-01-041596.001625.001565.001567.00114900183038200
2016-12-301500.001577.001500.001577.0096000149346500
2016-12-291534.001558.001489.001505.0077200117226900
2016-12-281479.001547.001470.001541.0086700130464000
2016-12-271461.001498.001461.001472.0093900138972900
2016-12-261405.001484.001402.001467.00136400196291700
2016-12-221500.001519.001427.001432.00195000285344700
2016-12-211559.001560.001492.001495.00116400175706200
2016-12-201550.001550.001495.001542.0081800124658300
2016-12-191535.001620.001530.001532.00134200208945900
2016-12-161640.001674.001555.001556.00328500530913900
2016-12-151518.001610.001484.001587.00247100383069900
2016-12-141530.001569.001495.001498.00125600191403400
2016-12-131478.001563.001475.001530.00176600269917500
2016-12-121471.001551.001420.001508.00306300454024400
2016-12-091486.001545.001471.001491.00269800406501400
2016-12-081628.001668.001486.001486.00493000774899400
2016-12-071644.001713.001594.001616.00577300954781700
2016-12-061671.001726.001582.001626.006734001117507900
2016-12-051630.001697.001533.001642.0010493001710454100
2016-12-021595.001759.001553.001572.0021027003466580400
2016-12-011586.001640.001506.001555.0011503001799475500
2016-11-301661.001770.001577.001650.0018899003137381700
2016-11-291837.002010.001675.001741.0050060009338916100
2016-11-281580.001757.001562.001757.0023707003996544400
2016-11-251381.001457.001256.001457.0019860002721036300
2016-11-241178.001178.001152.001157.002270026425500
2016-11-221140.001170.001132.001168.005170059363500
2016-11-211200.001220.001152.001166.006550077536700
2016-11-181126.001180.001119.001180.005450062756200
2016-11-171091.001138.001091.001127.002530028284000
2016-11-161079.001126.001072.001109.003870042794200
2016-11-151040.001085.001038.001080.001510015999500
2016-11-141029.001078.001029.001046.002140022511800
2016-11-111145.001145.001030.001040.00115300125831600
2016-11-101008.001045.00996.001025.004220043187200
2016-11-091002.001015.00953.00973.007870077490700
2016-11-081030.001031.001002.001007.005120052171300
2016-11-071023.001034.001023.001030.001630016759100
2016-11-041036.001037.001001.001019.006090062181000
2016-11-021063.001073.001034.001042.006900072606500
2016-11-011100.001100.001070.001074.006150066487500
2016-10-311120.001126.001102.001106.004060045166100
2016-10-281136.001159.001108.001116.0093500105639300
2016-10-271115.001170.001111.001137.00104700119048100
2016-10-261174.001256.001110.001122.00330200384080800
2016-10-251289.001295.001151.001190.009143001111259600
2016-10-241100.001329.001100.001329.00656200844163300
2016-10-211050.001050.001028.001029.0072007449000
2016-10-201056.001056.001031.001036.001410014642100
2016-10-191049.001056.001044.001056.00980010305500
2016-10-181041.001047.001023.001041.001920019867300
2016-10-171029.001042.001025.001042.0094009687800
2016-10-141036.001043.001024.001029.002030020943300
2016-10-131065.001065.001035.001038.002770029087500
2016-10-121047.001064.001041.001057.0032003357700
2016-10-111037.001057.001037.001054.001180012332700
2016-10-071060.001065.001045.001045.001570016535700
2016-10-061079.001097.001056.001058.001640017463200
2016-10-051081.001083.001066.001072.001800019366100
2016-10-041111.001111.001068.001085.001530016550000
2016-10-031072.001102.001072.001093.001450015821500
2016-09-301092.001093.001063.001072.002220023997500
2016-09-291103.001129.001079.001092.003780041753900
2016-09-281060.001095.001058.001095.002680029000400
2016-09-271050.001067.001043.001053.001270013377800
2016-09-261056.001065.001049.001058.001600016859100
2016-09-231050.001064.001037.001061.004190044186900
2016-09-211035.001057.001031.001057.001390014425400
2016-09-201045.001053.001036.001039.001230012856000
2016-09-161058.001062.001046.001050.001550016340000
2016-09-151050.001058.001031.001058.001420014814900
2016-09-141065.001066.001043.001047.001790018895600
2016-09-131052.001074.001052.001065.0051005436900
2016-09-121079.001079.001050.001051.001760018678300
2016-09-091082.001091.001073.001083.0082008903600
2016-09-081070.001079.001061.001079.0060006420400
2016-09-071070.001080.001062.001072.0064006873100
2016-09-061079.001080.001059.001070.001300013909900
2016-09-051050.001076.001050.001066.0078008324100
2016-09-021052.001061.001050.001051.0060006319300
2016-09-011043.001066.001043.001052.0055005768200
2016-08-311031.001078.001030.001061.001390014693000
2016-08-301068.001068.001033.001035.001440015019700
2016-08-291094.001094.001041.001063.001910020406000
2016-08-261065.001092.001062.001070.001470015850900
2016-08-251057.001070.001056.001062.0070007440700
2016-08-241064.001071.001052.001057.001970020879400
2016-08-231093.001093.001070.001076.002080022401300
2016-08-221090.001095.001080.001092.0065007065200
2016-08-191100.001106.001083.001087.001200013109700
2016-08-181121.001150.001080.001093.002110023426000
2016-08-171136.001139.001121.001128.0053005988300
2016-08-161161.001161.001133.001136.002240025672800
2016-08-151133.001140.001115.001133.0083009387800
2016-08-121124.001156.001124.001140.003070035082200
2016-08-101077.001122.001070.001115.001680018503100
2016-08-091045.001081.001040.001072.002130022729900
2016-08-081095.001095.001030.001037.001610016839700
2016-08-051100.001115.001062.001079.002170023481300
2016-08-041122.001146.001098.001098.002270025274600
2016-08-031110.001151.001105.001132.003620041016800
2016-08-021107.001125.001078.001107.002510027708400
2016-08-011069.001139.001050.001077.005550060915300
2016-07-291049.001070.00990.001046.005810059227700
2016-07-281105.001105.001041.001049.002450025931000
2016-07-271072.001090.001070.001076.001800019338700
2016-07-261102.001102.001060.001073.002250024147000
2016-07-251094.001116.001070.001081.003520038484800
2016-07-221072.001120.001065.001072.002420026194200
2016-07-211098.001100.001065.001082.003860042007900
2016-07-201081.001160.001055.001079.004310046948400
2016-07-191128.001128.001057.001099.006340069130300
2016-07-151190.001192.001132.001133.007090082162500
2016-07-141210.001266.001186.001199.005210063897900
2016-07-131190.001215.001168.001197.003250038488400
2016-07-121231.001266.001170.001171.00114900137076400
2016-07-111290.001325.001220.001230.00164300207642300
2016-07-081220.001335.001180.001260.00609600772906000
2016-07-071175.001242.001160.001195.00208300250466700
2016-07-061125.001160.001099.001149.003860043035100
2016-07-051165.001168.001120.001143.004940056298800
2016-07-041130.001181.001130.001171.005700066108800
2016-07-011117.001121.001070.001121.003200035331100
2016-06-301110.001120.001064.001097.004790052729300
2016-06-291030.001102.001025.001083.003790040552500
2016-06-28977.001035.00960.001000.005370053585300
2016-06-27968.001016.00968.00990.004620045963400
2016-06-241065.001088.00930.00960.00110200108511600
2016-06-231090.001118.001042.001057.004800051080700
2016-06-221162.001171.001096.001097.006680074534700
2016-06-211190.001238.001161.001164.008170097700300
2016-06-201127.001190.001127.001164.004310050382900
2016-06-171122.001166.001103.001145.005390060760100
2016-06-161194.001199.001075.001092.00100000111875200
2016-06-151133.001207.001120.001187.0092600108442100
2016-06-141228.001247.001080.001133.00243500278216200
2016-06-131290.001348.001230.001258.00350100451382300
2016-06-101170.001349.001164.001349.00637300808602600
2016-06-091147.001189.001119.001146.00109900127124300
2016-06-081133.001141.001084.001138.006930077553800
2016-06-071069.001147.001066.001122.0090600100131400
2016-06-061067.001100.001035.001065.007930084672700
2016-06-031032.001134.001010.001097.00179600191488700
2016-06-021063.001117.001000.001046.00332200348753900
2016-06-011226.001261.001122.001123.00347900415697900
2016-05-311200.001295.001143.001265.00652300806726300
2016-05-301010.001247.001010.001179.00853700986359900
2016-05-271101.001117.00985.001040.00549500569465100
2016-05-261129.001129.001030.001129.0015706001745049500
2016-05-25979.00979.00979.00979.0065006363500
2016-05-24841.00853.00829.00829.001200010032400
2016-05-23833.00860.00833.00854.00112009505900

   ※ 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