[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 
2017-11-2215:002044.002044.002044.002044.0011002248400
2017-11-2214:552051.002052.002044.002052.0013002663000
2017-11-2214:502056.002057.002056.002057.008001645200
2017-11-2214:452057.002057.002057.002057.00100205700
2017-11-2214:402050.002050.002050.002050.00100205000
2017-11-2214:352050.002050.002050.002050.00200410000
2017-11-2214:302045.002051.002040.002051.0026005319200
2017-11-2214:252047.002049.002047.002047.006001228400
2017-11-2214:202058.002065.002050.002050.0013002669500
2017-11-2214:152065.002065.002058.002058.006001235900
2017-11-2214:102054.002064.002054.002064.0010002057800
2017-11-2214:052048.002052.002046.002050.0024004915500
2017-11-2214:002048.002048.002048.002048.00200409600
2017-11-2213:552047.002047.002047.002047.00300614100
2017-11-2213:502043.002043.002043.002043.00200408600
2017-11-2213:4500
2017-11-2213:402053.002053.002047.002047.009001843700
2017-11-2213:352051.002051.002045.002045.005001024400
2017-11-2213:302057.002057.002055.002055.00200411200
2017-11-2213:2500
2017-11-2213:202052.002056.002050.002056.006001232000
2017-11-2213:152050.002050.002038.002050.0035007156100
2017-11-2213:102058.002058.002050.002050.0011002257700
2017-11-2213:052062.002062.002053.002061.009001852500
2017-11-2213:002077.002077.002054.002057.0024004957900
2017-11-2212:552078.002078.002078.002078.00100207800
2017-11-2212:502077.002080.002077.002080.00400831100
2017-11-2212:452079.002079.002078.002078.006001246900
2017-11-2212:402090.002095.002078.002078.0029006045700
2017-11-2212:352098.002103.002095.002095.0013002726600
2017-11-2212:302107.002107.002100.002100.005001052600
2017-11-2212:2500
2017-11-2212:2000
2017-11-2212:1500
2017-11-2212:1000
2017-11-2212:0500
2017-11-2212:0000
2017-11-2211:5500
2017-11-2211:5000
2017-11-2211:4500
2017-11-2211:4000
2017-11-2211:3500
2017-11-2211:3000
2017-11-2211:252096.002096.002089.002089.00300628100
2017-11-2211:202095.002100.002095.002095.0012002514600
2017-11-2211:1500
2017-11-2211:1000
2017-11-2211:052081.002081.002080.002081.00300624200
2017-11-2211:002078.002081.002078.002081.00300623700
2017-11-2210:5500
2017-11-2210:502072.002072.002060.002069.0032006609500
2017-11-2210:452092.002092.002071.002071.0030006249200
2017-11-2210:402097.002097.002095.002095.00300628700
2017-11-2210:352102.002103.002099.002099.007001470600
2017-11-2210:302112.002112.002100.002106.00510010727400
2017-11-2210:252115.002115.002115.002115.00200423000
2017-11-2210:202125.002125.002119.002119.00400849000
2017-11-2210:152127.002127.002127.002127.00200425400
2017-11-2210:102128.002130.002124.002128.0012002553300
2017-11-2210:052122.002128.002122.002128.00200425000
2017-11-2210:002120.002120.002120.002120.00100212000
2017-11-2209:552120.002120.002115.002118.0034007194800
2017-11-2209:502127.002127.002121.002121.005001062300
2017-11-2209:452107.002126.002100.002126.0025005282700
2017-11-2209:402111.002117.002100.002109.0039008219200
2017-11-2209:352136.002137.002100.002111.0020004235000
2017-11-2209:302110.002137.002110.002137.00540011469800
2017-11-2209:252110.002111.002102.002110.0021004425600
2017-11-2209:202080.002115.002080.002115.00990020781100
2017-11-2209:152053.002077.002053.002077.0041008464700
2017-11-2209:102055.002055.002046.002052.007001435800
2017-11-2209:052052.002055.002043.002049.0022004507500
2017-11-2209:002078.002094.002040.002043.001240025604000

   ※ 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