[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 5分足 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 
2017-09-2215:001658.001658.001658.001658.00400663200
2017-09-2214:551664.001664.001659.001664.00500831200
2017-09-2214:501660.001660.001660.001660.00200332000
2017-09-2214:4500
2017-09-2214:4000
2017-09-2214:3500
2017-09-2214:3000
2017-09-2214:251661.001661.001657.001657.00200331800
2017-09-2214:201668.001668.001663.001663.009001499400
2017-09-2214:151668.001668.001668.001668.00200333600
2017-09-2214:101666.001666.001666.001666.00100166600
2017-09-2214:051664.001664.001664.001664.00200332800
2017-09-2214:001650.001666.001650.001666.0011001826000
2017-09-2213:551653.001653.001653.001653.00100165300
2017-09-2213:501649.001651.001649.001651.00200330000
2017-09-2213:4500
2017-09-2213:401648.001649.001648.001649.00300494600
2017-09-2213:3500
2017-09-2213:3000
2017-09-2213:251654.001654.001642.001642.0013002141400
2017-09-2213:2000
2017-09-2213:1500
2017-09-2213:1000
2017-09-2213:0500
2017-09-2213:001651.001651.001651.001651.00100165100
2017-09-2212:5500
2017-09-2212:501651.001651.001651.001651.00100165100
2017-09-2212:4500
2017-09-2212:401653.001653.001653.001653.00100165300
2017-09-2212:351650.001650.001650.001650.00100165000
2017-09-2212:301639.001639.001639.001639.008001311200
2017-09-2212:2500
2017-09-2212:2000
2017-09-2212:1500
2017-09-2212:1000
2017-09-2212:0500
2017-09-2212:0000
2017-09-2211:5500
2017-09-2211:5000
2017-09-2211:4500
2017-09-2211:4000
2017-09-2211:3500
2017-09-2211:301656.001656.001656.001656.00100165600
2017-09-2211:251656.001656.001656.001656.00100165600
2017-09-2211:201650.001650.001650.001650.0020003300000
2017-09-2211:151663.001663.001655.001655.00300497600
2017-09-2211:101662.001662.001662.001662.00300498600
2017-09-2211:051657.001657.001657.001657.00400662800
2017-09-2211:001656.001657.001656.001657.00200331300
2017-09-2210:5500
2017-09-2210:5000
2017-09-2210:4500
2017-09-2210:4000
2017-09-2210:351650.001656.001650.001656.00300495900
2017-09-2210:301644.001649.001644.001647.0013002141000
2017-09-2210:251637.001642.001631.001640.0042006867100
2017-09-2210:201645.001645.001633.001633.0039006401600
2017-09-2210:151650.001650.001645.001645.0011001812800
2017-09-2210:1000
2017-09-2210:0500
2017-09-2210:001653.001659.001653.001659.00400662600
2017-09-2209:551650.001650.001650.001650.00300495000
2017-09-2209:501650.001650.001637.001649.0047007714400
2017-09-2209:451658.001659.001650.001650.0042006951100
2017-09-2209:401667.001667.001661.001666.0028004661000
2017-09-2209:351668.001668.001667.001667.00200333500
2017-09-2209:301680.001680.001672.001672.0021003520300
2017-09-2209:251682.001687.001682.001687.0011001852100
2017-09-2209:201681.001682.001676.001682.0030005038900
2017-09-2209:151683.001683.001682.001682.00300504800
2017-09-2209:101683.001686.001680.001682.0025004203900
2017-09-2209:051706.001706.001686.001686.0017002884300
2017-09-2209:001682.001697.001681.001697.0029004897700

   ※ 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