[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 (2015年)

[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 
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
2015-12-02898.00904.00889.00901.006590059111800
2015-12-01919.00919.00900.00907.004770043329700
2015-11-30930.00931.00917.00922.004700043381400
2015-11-27918.00937.00911.00923.005390049753900
2015-11-26906.00929.00906.00925.005560051138800
2015-11-25902.00922.00900.00911.008530077618700
2015-11-24890.00890.00881.00887.001660014742700
2015-11-20882.00890.00875.00880.002810024775500
2015-11-19879.00896.00878.00890.004020035723500
2015-11-18876.00882.00873.00877.001740015237600
2015-11-17886.00891.00879.00879.003220028461700
2015-11-16888.00894.00886.00886.002620023292000
2015-11-13896.00902.00890.00902.001710015300600
2015-11-12925.00930.00899.00902.002350021341800
2015-11-11899.00957.00888.00940.008740080513500
2015-11-10899.00900.00888.00893.001510013485700
2015-11-09899.00900.00890.00891.002270020296500
2015-11-06900.00903.00885.00899.003640032563100
2015-11-05900.00905.00884.00896.003540031663300
2015-11-04901.00901.00890.00899.002750024595500
2015-11-02900.00901.00890.00892.001590014250600
2015-10-30890.00900.00889.00896.002770024755300
2015-10-29894.00901.00893.00894.001480013266500
2015-10-28908.00908.00891.00894.001580014162800
2015-10-27894.00905.00894.00903.00111009989300
2015-10-26910.00910.00894.00897.003990035958700
2015-10-23911.00915.00898.00907.004650042038400
2015-10-22895.00900.00893.00896.0098008777900
2015-10-21894.00909.00894.00895.002080018746000
2015-10-20896.00901.00891.00893.001590014236000
2015-10-19909.00909.00890.00891.002180019508500
2015-10-16907.00912.00898.00906.001650014907400
2015-10-15900.00914.00891.00906.005360048245900
2015-10-14900.00904.00890.00890.002440021830600
2015-10-13902.00904.00894.00894.006050054346900
2015-10-09901.00915.00900.00902.004160037577000
2015-10-08920.00924.00906.00906.005490050163600
2015-10-07945.00945.00915.00919.004810044427200
2015-10-06934.00951.00926.00943.006670062571700
2015-10-05926.00933.00921.00923.002920027017000
2015-10-02936.00936.00915.00926.004060037476500
2015-10-01945.00945.00920.00921.008250076705200
2015-09-301000.001044.00944.00959.00305800301037800
2015-09-291040.001040.00955.001039.00967100981562900
2015-09-28891.00899.00878.00890.001780015823500
2015-09-25882.00896.00880.00890.002460021858200
2015-09-24891.00897.00882.00882.002340020817500
2015-09-18898.00905.00885.00905.002360021162000
2015-09-17890.00898.00882.00894.0057005064800
2015-09-16889.00899.00873.00890.001940017233000
2015-09-15900.00900.00871.00885.001970017482600
2015-09-14909.00909.00880.00888.001350012012800
2015-09-11888.00910.00883.00897.003920035102900
2015-09-10905.00905.00877.00883.004030035744100
2015-09-09904.00928.00900.00904.003060027926000
2015-09-08904.00929.00885.00892.003620032631700
2015-09-07939.00939.00910.00913.003530032442800
2015-09-04990.00995.00945.00950.002230021453600
2015-09-031010.001015.00987.001000.001230012312700
2015-09-02950.001000.00942.00981.002740026631100
2015-09-011001.001011.00980.00982.002190021785500
2015-08-311040.001041.001000.001001.002340023820100
2015-08-28990.001022.00984.001022.002550025532200
2015-08-271022.001022.00976.00984.002700026932900
2015-08-26906.00986.00906.00953.004570043291400
2015-08-25900.001002.00871.00930.007220068457000
2015-08-241110.001125.00950.00985.00123900126983900
2015-08-211121.001149.001115.001125.004840054686000
2015-08-201175.001198.001130.001137.004800055641700
2015-08-191237.001237.001174.001201.004120049578200
2015-08-181229.001242.001190.001217.006280076667700
2015-08-171121.001201.001121.001201.004630054451700
2015-08-141121.001150.001116.001116.001960022079300
2015-08-131124.001151.001113.001137.003550040163900
2015-08-121165.001200.001120.001139.004650054172200
2015-08-111163.001189.001157.001189.001540017972900
2015-08-101198.001212.001153.001173.002680031364700
2015-08-071218.001240.001186.001200.004090049433200
2015-08-061179.001211.001172.001200.003680044074700
2015-08-051179.001190.001163.001172.001550018158100
2015-08-041230.001236.001176.001179.003800045326200
2015-08-031242.001249.001200.001237.005520068108600
2015-07-311196.001199.001179.001191.001210014413100
2015-07-301215.001215.001161.001178.001310015573200
2015-07-291214.001218.001168.001174.003420041009000
2015-07-281199.001212.001155.001205.003680043837300
2015-07-271155.001212.001150.001189.007140084374500
2015-07-241118.001188.001095.001170.007410084948000
2015-07-231124.001124.001101.001104.001930021484400
2015-07-221113.001117.001111.001115.0072008018600
2015-07-211120.001124.001118.001118.0039004368000
2015-07-171120.001129.001118.001119.0079008861000
2015-07-161140.001141.001118.001128.0068007661100
2015-07-151130.001138.001121.001127.001050011831600
2015-07-141118.001130.001109.001130.001110012460500
2015-07-131100.001120.001100.001101.0075008298700
2015-07-101105.001115.001098.001100.001270013987500
2015-07-091120.001122.001082.001105.003190035153700
2015-07-081150.001150.001126.001126.002100023804600
2015-07-071133.001163.001133.001149.0080009199400
2015-07-061135.001174.001132.001136.00980011168800
2015-07-031160.001168.001151.001156.00940010882500
2015-07-021180.001180.001155.001160.001120013079200
2015-07-011145.001154.001144.001154.0077008839000
2015-06-301149.001149.001127.001140.0058006598400
2015-06-291121.001137.001120.001128.001950021953800
2015-06-261189.001194.001175.001175.001460017270100
2015-06-251166.001199.001155.001199.004170049180700
2015-06-241150.001166.001150.001166.001670019331700
2015-06-231163.001163.001140.001160.001180013591600
2015-06-221158.001180.001143.001164.002110024544700
2015-06-191121.001147.001121.001147.0084009491200
2015-06-181126.001129.001120.001120.0056006289500
2015-06-171136.001140.001125.001125.0074008367200
2015-06-161136.001179.001125.001142.003530040610000
2015-06-151132.001138.001125.001129.00930010516900
2015-06-121115.001126.001108.001126.0073008155500
2015-06-111118.001120.001107.001110.0061006784600
2015-06-101101.001113.001096.001107.001180012991300
2015-06-091120.001120.001100.001102.00980010867100
2015-06-081115.001125.001110.001125.0072008044600
2015-06-051128.001129.001107.001128.001050011768800
2015-06-041114.001131.001114.001119.0063007065600
2015-06-031116.001123.001102.001120.001060011772900
2015-06-021130.001138.001106.001119.001460016419100
2015-06-011099.001119.001096.001100.001020011241700
2015-05-291124.001124.001100.001114.002130023628000
2015-05-281160.001160.001120.001124.002200025082000
2015-05-271175.001175.001130.001146.002560029561500
2015-05-261151.001175.001151.001155.001730020029000
2015-05-251130.001138.001116.001136.003040034311800
2015-05-221075.001244.001069.001116.00119000137884500
2015-05-211080.001088.001068.001079.002600027898200
2015-05-201071.001095.001070.001086.002930031499900
2015-05-191082.001088.001070.001071.001340014427400
2015-05-181084.001090.001074.001082.001080011672900
2015-05-151093.001099.001089.001089.0034003713000
2015-05-141088.001120.001083.001098.002140023545100
2015-05-131080.001088.001080.001086.0082008883100
2015-05-121088.001095.001075.001088.001180012804400
2015-05-111088.001104.001082.001092.001630017755900
2015-05-081070.001081.001070.001081.001600017189000
2015-05-071100.001100.001073.001074.001520016421300
2015-05-011113.001126.001083.001095.006390070366800
2015-04-301145.001145.001100.001140.005060056517600
2015-04-281165.001165.001153.001157.001150013314500
2015-04-271168.001172.001160.001165.0061007099000
2015-04-241169.001177.001167.001168.0045005264400
2015-04-231175.001180.001168.001175.0078009138900
2015-04-221175.001180.001169.001175.0073008566400
2015-04-211166.001176.001165.001176.0035004088500
2015-04-201170.001178.001166.001166.0058006781700
2015-04-171177.001185.001166.001181.0077009064700
2015-04-161185.001185.001171.001177.0037004368900
2015-04-151179.001185.001170.001182.0058006832600
2015-04-141170.001181.001158.001181.0083009705200
2015-04-131170.001185.001164.001170.001100012855100
2015-04-101168.001178.001168.001171.0064007489900
2015-04-091180.001180.001168.001172.0055006473800
2015-04-081170.001189.001170.001180.001040012251200
2015-04-071170.001176.001166.001170.0040004686100
2015-04-061185.001185.001162.001171.0067007865900
2015-04-031175.001175.001157.001172.0057006648400
2015-04-021166.001180.001156.001175.0042004879100
2015-04-011183.001189.001120.001170.002120024588700
2015-03-311198.001208.001176.001183.001510017937200
2015-03-301197.001213.001185.001209.002890034790500
2015-03-271185.001194.001158.001189.003310039090700
2015-03-261164.001167.001146.001160.001400016172300
2015-03-251162.001174.001145.001159.003040035283800
2015-03-241174.001174.001155.001162.001440016727100
2015-03-231180.001189.001161.001169.001250014618100
2015-03-201165.001190.001148.001190.001890021995300
2015-03-191160.001171.001150.001153.001450016761600
2015-03-181188.001188.001157.001160.001720020038000
2015-03-171180.001184.001160.001174.001590018667500
2015-03-161208.001208.001158.001171.002430028496700
2015-03-131165.001179.001160.001179.001700019811200
2015-03-121154.001187.001154.001161.001890022080800
2015-03-111170.001190.001153.001159.001930022437600
2015-03-101191.001193.001165.001167.002770032596400
2015-03-091200.001205.001186.001191.001480017701200
2015-03-061201.001225.001190.001217.003620043644300
2015-03-051225.001225.001183.001212.001410017044000
2015-03-041178.001204.001155.001195.002790032855700
2015-03-031230.001235.001191.001195.002120025553800
2015-03-021239.001259.001228.001229.001690020941900
2015-02-271230.001240.001223.001237.0065007999900
2015-02-261240.001262.001206.001221.002260027885200
2015-02-251250.001275.001236.001250.001920024078200
2015-02-241297.001297.001238.001244.004250053635700
2015-02-231324.001359.001280.001297.003250042613800
2015-02-201297.001379.001272.001334.00169200226966800
2015-02-191285.001370.001250.001269.00108100141033400
2015-02-181284.001312.001284.001299.002420031318600
2015-02-171315.001323.001291.001314.0081000106199100
2015-02-161261.001299.001235.001290.003630046211300
2015-02-131199.001300.001187.001231.005580068795700
2015-02-121200.001200.001171.001189.002410028678600
2015-02-101144.001305.001135.001180.007960094853800
2015-02-091140.001150.001126.001129.001150013085000
2015-02-061155.001157.001120.001133.001670018987700
2015-02-051126.001140.001120.001130.00990011165200
2015-02-041115.001155.001102.001142.003070034585300
2015-02-031170.001170.001100.001100.005860066760400
2015-02-021180.001188.001160.001163.002650031006700
2015-01-301188.001200.001175.001185.001720020402300
2015-01-291229.001240.001155.001173.005410064349600
2015-01-281224.001229.001213.001213.001930023519800
2015-01-271232.001235.001222.001224.00930011447000
2015-01-261228.001243.001218.001228.00880010823800
2015-01-231222.001253.001220.001220.001100013496600
2015-01-221249.001274.001220.001228.001050012995700
2015-01-211286.001293.001248.001255.001350017033600
2015-01-201255.001275.001251.001270.0077009744600
2015-01-191306.001306.001232.001264.001980024910800
2015-01-161282.001308.001280.001297.002150027730000
2015-01-151315.001322.001300.001301.002450032168400
2015-01-141316.001340.001307.001319.003690048836600
2015-01-131301.001328.001291.001321.005090066802200
2015-01-091320.001320.001249.001252.003090039440300
2015-01-081326.001340.001300.001320.002580034009100
2015-01-071345.001357.001318.001326.006060081379100
2015-01-061270.001329.001265.001324.003850049994800
2015-01-051245.001340.001239.001306.006790088185600

   ※ 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