[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 
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
2016-05-20828.00830.00810.00815.00115009391700
2016-05-19792.00823.00792.00810.001800014540500
2016-05-18821.00821.00789.00791.003870031186200
2016-05-17817.00861.00812.00826.00120009868900
2016-05-16842.00848.00816.00830.001380011501100
2016-05-13855.00855.00843.00850.0096008140400
2016-05-12860.00874.00850.00854.003230027706500
2016-05-11899.00899.00884.00896.0075006688000
2016-05-10900.00900.00888.00896.0064005739800
2016-05-09868.00906.00868.00885.002060018341600
2016-05-06863.00869.00850.00866.0098008394800
2016-05-02852.00863.00840.00848.002610022205000
2016-04-28891.00891.00850.00868.002250019623800
2016-04-27906.00906.00857.00876.003610031618500
2016-04-26924.00925.00869.00906.002070018459700
2016-04-25905.00935.00900.00919.002980027391600
2016-04-22909.00909.00873.00897.005450048916000
2016-04-21924.00924.00897.00897.003420031088100
2016-04-20985.00985.00909.00909.0010400097984500
2016-04-19950.001020.00945.00970.00152200148347600
2016-04-18877.00955.00870.00935.009040083472900
2016-04-15880.00887.00866.00866.001630014277800
2016-04-14866.00890.00865.00878.004390038268900
2016-04-13887.00910.00866.00870.003470030918500
2016-04-12857.00887.00850.00887.002890025164400
2016-04-11860.00865.00830.00864.001580013418800
2016-04-08835.00846.00815.00839.0091007560900
2016-04-07815.00865.00815.00836.00108009050200
2016-04-06818.00845.00798.00844.005900048189500
2016-04-05869.00869.00821.00830.002960024670500
2016-04-04869.00869.00823.00865.003040025661800
2016-04-01910.00910.00860.00871.004100036156800
2016-03-31869.00920.00861.00910.004510040044100
2016-03-30836.00872.00836.00862.003080026528500
2016-03-29834.00873.00826.00843.001230010354400
2016-03-28852.00864.00852.00855.0089007638500
2016-03-25841.00878.00840.00862.002270019515000
2016-03-24822.00846.00822.00845.002160018155800
2016-03-23827.00832.00810.00830.002020016630100
2016-03-22785.00818.00785.00803.00100008015200
2016-03-18805.00808.00762.00800.003480027616300
2016-03-17846.00847.00810.00810.004670038270500
2016-03-16844.00866.00840.00842.004760040589700
2016-03-15840.00845.00833.00839.00103008642400
2016-03-14847.00848.00820.00840.001920016019000
2016-03-11815.00835.00792.00831.003230026430300
2016-03-10855.00869.00849.00852.002450020996500
2016-03-09855.00861.00847.00855.0071006065100
2016-03-08853.00874.00835.00855.002280019397700
2016-03-07875.00884.00857.00861.001670014500600
2016-03-04860.00875.00847.00875.003360028810600
2016-03-03876.00876.00851.00867.001860016059400
2016-03-02881.00881.00850.00858.003560030679400
2016-03-01853.00878.00842.00851.0098008338900
2016-02-29860.00880.00850.00859.001480012831200
2016-02-26851.00856.00841.00848.0052004409800
2016-02-25833.00860.00833.00846.001700014450800
2016-02-24843.00885.00840.00847.002110018172900
2016-02-23876.00876.00831.00854.004300036682700
2016-02-22818.00886.00797.00876.005730048733900
2016-02-19749.00788.00749.00788.002100016116700
2016-02-18737.00763.00737.00752.001760013248600
2016-02-17735.00754.00735.00737.002320017298600
2016-02-16720.00763.00720.00748.003180023645600
2016-02-15726.00760.00695.00711.004390031861000
2016-02-12789.00789.00705.00709.009280068232900
2016-02-10814.00834.00790.00834.007370059720400
2016-02-09845.00860.00805.00810.004150034004000
2016-02-08849.00883.00835.00883.001930016676600
2016-02-05900.00918.00830.00864.005820051714100
2016-02-04880.00917.00852.00900.0010270091526000
2016-02-03853.00874.00830.00873.002970025384000
2016-02-02821.00865.00821.00860.002360020087100
2016-02-01865.00865.00811.00834.003780031556200
2016-01-29864.00866.00841.00858.001550013265000
2016-01-28846.00872.00845.00864.004560039222300
2016-01-27808.00836.00805.00835.001750014374200
2016-01-26799.00801.00790.00799.0099007898100
2016-01-25781.00795.00775.00782.0098007675500
2016-01-22741.00764.00740.00751.002220016696500
2016-01-21765.00793.00739.00739.002860021744900
2016-01-20801.00812.00773.00780.001540012164200
2016-01-19797.00818.00797.00800.001310010559600
2016-01-18769.00819.00762.00797.002830022532500
2016-01-15800.00800.00782.00784.00100007923900
2016-01-14800.00800.00780.00793.001490011757200
2016-01-13778.00812.00772.00812.00125009973300
2016-01-12790.00800.00760.00778.001820014221500
2016-01-08802.00802.00770.00791.001820014260500
2016-01-07803.00820.00800.00801.001650013330000
2016-01-06830.00830.00805.00814.001270010366700
2016-01-05831.00842.00817.00830.002240018632400
2016-01-04830.00836.00797.00816.003340027374000
2015-12-30832.00836.00824.00836.002110017543500
2015-12-29801.00835.00783.00830.004010032596000
2015-12-28753.00808.00753.00795.005250041315600
2015-12-25720.00740.00713.00739.0010860079037000
2015-12-24750.00751.00725.00735.009670071365500
2015-12-22770.00779.00759.00759.007100054383100
2015-12-21773.00780.00771.00773.008850068428600
2015-12-18801.00806.00791.00793.006200049335400
2015-12-17812.00815.00802.00803.003390027422300
2015-12-16812.00820.00808.00809.004880039777000
2015-12-15827.00830.00799.00806.005370043873400
2015-12-14840.00840.00817.00825.006660055024000
2015-12-11865.00865.00845.00853.003230027595300
2015-12-10862.00863.00850.00853.004960042530500
2015-12-09871.00877.00864.00866.005320046176000
2015-12-08888.00888.00872.00872.004290037641600
2015-12-07890.00893.00883.00888.002800024846900
2015-12-04883.00887.00880.00882.003460030572200
2015-12-03892.00896.00884.00884.004160036992800

   ※ 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