[6092 東証マザーズ] エンバイオ・ホールディングス 日足 時系列データ

[6092 東証マザーズ] エンバイオ・ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231610.001687.001565.001685.006699001093139200
2017-10-201500.001542.001483.001530.00144800220120300
2017-10-191491.001515.001462.001500.0090900135201200
2017-10-181522.001537.001495.001498.0094500143078000
2017-10-171500.001545.001482.001539.00224100339374300
2017-10-161500.001500.001460.001474.00118700174450300
2017-10-131501.001504.001465.001475.0069000102271700
2017-10-121467.001501.001443.001499.00104300154263000
2017-10-111471.001489.001438.001439.0096300140378400
2017-10-101485.001504.001462.001469.00102600151649900
2017-10-061517.001527.001485.001500.00121400182127000
2017-10-051543.001560.001505.001530.00114000174159900
2017-10-041553.001567.001514.001525.00133000203738800
2017-10-031584.001605.001541.001558.00201700316032200
2017-10-021505.001625.001501.001585.00437700686559000
2017-09-291520.001531.001492.001496.00112900170760900
2017-09-281538.001538.001478.001501.00190200286301100
2017-09-271449.001490.001430.001490.00142800209939700
2017-09-261492.001492.001435.001449.00196800286329500
2017-09-251515.001550.001482.001490.00270500409847900
2017-09-221569.001595.001460.001492.00538000805170000
2017-09-211590.001674.001535.001569.008015001281736600
2017-09-201515.001612.001488.001603.00599300942156300
2017-09-191451.001518.001410.001485.00304100446789800
2017-09-151409.001477.001390.001423.00220400313603900
2017-09-141476.001521.001408.001424.00394100576537900
2017-09-131500.001506.001452.001492.00224300332978000
2017-09-121490.001529.001420.001477.00443800650747600
2017-09-111440.001490.001406.001485.00634700922427000
2017-09-081395.001446.001351.001380.00711900997355000
2017-09-071516.001570.001356.001367.0010776001553591100
2017-09-061470.001557.001408.001516.006881001030372400
2017-09-051705.001743.001428.001510.0013877002156655300
2017-09-041880.001912.001682.001704.0013389002388061600
2017-09-011575.001965.001575.001920.0025746004658006900
2017-08-311680.001686.001545.001565.006383001017153200
2017-08-301690.001723.001632.001670.00531300892552300
2017-08-291601.001698.001591.001698.00432900710281100
2017-08-281600.001670.001583.001624.006666001085336700
2017-08-251580.001610.001516.001579.00616800963301400
2017-08-241438.001580.001417.001580.0010954001665679900
2017-08-231460.001483.001412.001413.00350800509595000
2017-08-221392.001469.001382.001460.00318900457884300
2017-08-211438.001461.001351.001414.00463900656710300
2017-08-181330.001412.001300.001410.00439700603448600
2017-08-171335.001384.001330.001355.00425600579835100
2017-08-161266.001340.001252.001326.00476800624066200
2017-08-151252.001272.001212.001260.00389400484968000
2017-08-141269.001350.001202.001240.0015818002021102600
2017-08-101090.001090.001060.001072.006180066417200
2017-08-091119.001119.001069.001089.003970043114800
2017-08-081092.001124.001078.001102.006130067548400
2017-08-071093.001099.001077.001082.004780051937600
2017-08-041064.001089.001064.001085.002320024973500
2017-08-031102.001102.001066.001076.004990053844000
2017-08-021065.001116.001064.001105.007560082552200
2017-08-011118.001118.001066.001075.00111500120848300
2017-07-311106.001115.001087.001106.006390070277600
2017-07-281118.001125.001103.001106.007630084674300
2017-07-271147.001157.001122.001125.004170047274700
2017-07-261125.001166.001117.001148.006650076293200
2017-07-251137.001160.001121.001124.004140046918300
2017-07-241150.001170.001127.001143.006370073320200
2017-07-211115.001136.001112.001129.004960055900200
2017-07-201104.001124.001102.001103.004440049304700
2017-07-191106.001124.001103.001103.006910076627900
2017-07-181123.001144.001109.001111.005780064710500
2017-07-141135.001164.001127.001136.00127600145240300
2017-07-131185.001206.001135.001140.00180400210167900
2017-07-121136.001183.001135.001179.00167700195578900
2017-07-111110.001171.001110.001134.00174800200620300
2017-07-101101.001124.001100.001116.005400059982000
2017-07-071091.001121.001083.001116.007910087388600
2017-07-061135.001140.001095.001101.008110090346600
2017-07-051099.001123.001087.001112.00114200126158500
2017-07-041151.001161.001090.001100.00290800326402900
2017-07-031180.001236.001140.001169.00659700785023500
2017-06-301100.001148.001070.001125.00214800238320300
2017-06-291124.001125.001085.001093.00211300234106500
2017-06-281162.001190.001078.001083.00554500621897500
2017-06-271200.001243.001192.001192.00258400312203200
2017-06-261198.001216.001165.001191.00381800451868300
2017-06-231235.001280.001160.001220.0010276001242902400
2017-06-221277.001305.001247.001263.00653000829109800
2017-06-211308.001318.001241.001247.0010927001390403400
2017-06-201284.001435.001253.001338.0051527007009843700
2017-06-191423.001483.001276.001285.0048077006709741500
2017-06-161084.001363.001080.001363.0024840003157096100
2017-06-15999.001063.00999.001063.00215500223854600
2017-06-141009.001025.00994.00999.009610096628300
2017-06-131009.001034.001002.001006.009510096372900
2017-06-121068.001074.001011.001011.00114300118938600
2017-06-091037.001059.001025.001053.00132100138145200
2017-06-081033.001055.001005.001006.0099000101306400
2017-06-071007.001051.00998.001037.009540097768400
2017-06-061057.001065.001007.001013.00159600164592600
2017-06-051005.001075.001005.001068.00167500174854500
2017-06-021030.001035.00980.001002.00260700261563500
2017-06-011031.001065.001008.001029.00154700159505800
2017-05-311100.001100.001036.001036.00212200226012700
2017-05-301087.001154.001080.001102.00431500480139300
2017-05-291021.001075.001021.001061.00234800247664300
2017-05-261036.001048.00992.001011.00321400325884700
2017-05-251073.001088.001037.001049.00762000811012300
2017-05-241064.001079.001007.001079.0012867001354205200
2017-05-23913.00980.00903.00929.00378200353683800
2017-05-22897.00911.00885.00898.00153900138506900
2017-05-19892.00893.00863.00867.0010340090757000
2017-05-18860.00928.00856.00880.00289900257743500
2017-05-17865.00878.00849.00872.00149500128771700
2017-05-16910.00914.00833.00878.00756000666614000
2017-05-15791.00791.00791.00791.001590012576900
2017-05-12678.00691.00663.00691.001570010670100
2017-05-11691.00691.00676.00678.00110007502100
2017-05-10685.00700.00682.00691.0097006655500
2017-05-09686.00689.00681.00681.001540010543800
2017-05-08687.00703.00687.00693.003590024965600
2017-05-02645.00680.00645.00680.002550016902600
2017-05-01645.00654.00640.00642.001940012504400
2017-04-28679.00690.00666.00666.001790012149100
2017-04-27666.00676.00666.00676.0027001812400
2017-04-26651.00673.00651.00672.0087005782300
2017-04-25649.00664.00637.00660.0058003781700
2017-04-24651.00668.00647.00656.0075004935700
2017-04-21661.00661.00651.00654.0026001698700
2017-04-20649.00661.00647.00661.0030001953300
2017-04-19660.00660.00649.00649.00151009885500
2017-04-18650.00667.00650.00661.00134008813000
2017-04-17639.00646.00633.00642.0075004818600
2017-04-14643.00647.00626.00644.001740011040400
2017-04-13614.00658.00612.00653.001950012237000
2017-04-12630.00630.00613.00619.002860017807800
2017-04-11650.00651.00631.00639.001660010705900
2017-04-10656.00656.00651.00651.0074004823700
2017-04-07662.00666.00647.00656.0085005578000
2017-04-06670.00670.00650.00660.002910019257600
2017-04-05695.00695.00673.00675.002210015111900
2017-04-04698.00698.00681.00687.002070014264800
2017-04-03690.00695.00690.00690.0068004697100
2017-03-31698.00698.00683.00683.0068004685800
2017-03-30698.00703.00679.00696.002140014834700
2017-03-29706.00706.00697.00701.0095006651900
2017-03-28700.00715.00694.00699.0077005410100
2017-03-27711.00720.00700.00704.002470017519200
2017-03-24696.00711.00696.00711.0096006749900
2017-03-23696.00699.00695.00695.0067004663800
2017-03-22699.00699.00691.00697.0037002574700
2017-03-21690.00704.00690.00699.00114007957400
2017-03-17690.00696.00683.00690.002460016932100
2017-03-16697.00700.00685.00694.003350023194700
2017-03-15699.00710.00692.00697.002470017256700
2017-03-14706.00707.00701.00702.002190015393200
2017-03-13710.00715.00705.00711.001550011002600
2017-03-10720.00720.00705.00711.001490010641000
2017-03-09710.00717.00710.00712.0038002709600
2017-03-08690.00722.00690.00714.003030021279800
2017-03-07711.00711.00705.00705.001910013559300
2017-03-06707.00714.00705.00714.0095006721400
2017-03-03706.00718.00706.00715.003220022914700
2017-03-02720.00720.00712.00718.00136009717300
2017-03-01716.00720.00711.00720.0076005440400
2017-02-28715.00721.00715.00715.0036002584400
2017-02-27725.00731.00716.00717.0096006949600
2017-02-24722.00724.00700.00724.002460017623100
2017-02-23727.00729.00722.00722.0098007109400
2017-02-22727.00727.00716.00718.0075005411400
2017-02-21725.00727.00719.00726.0074005355300
2017-02-20716.00725.00715.00720.0056004017100
2017-02-17727.00727.00716.00719.0070005048400
2017-02-16728.00728.00717.00727.001500010863900
2017-02-15719.00724.00716.00718.001580011368600
2017-02-14720.00729.00720.00723.001770012792000
2017-02-13699.00735.00685.00724.0011040077854500
2017-02-10756.00779.00756.00777.002770021312000
2017-02-09755.00770.00753.00757.001580012039400
2017-02-08759.00764.00752.00755.001860014102200
2017-02-07752.00757.00740.00749.002210016532300
2017-02-06760.00768.00748.00750.002010015215800
2017-02-03730.00757.00730.00757.002360017599100
2017-02-02730.00740.00729.00729.00105007695400
2017-02-01733.00737.00726.00735.0097007097600
2017-01-31731.00738.00729.00736.00128009386100
2017-01-30731.00735.00725.00729.001900013871300
2017-01-27737.00738.00729.00731.001890013854900
2017-01-26737.00746.00732.00735.002480018245300
2017-01-25730.00748.00730.00737.002260016672200
2017-01-24731.00738.00725.00729.001370010005800
2017-01-23727.00737.00725.00732.00135009863300
2017-01-20730.00741.00725.00725.002310016915400
2017-01-19732.00738.00718.00721.001800012986200
2017-01-18715.00724.00713.00718.001470010554900
2017-01-17760.00763.00715.00723.004860035692800
2017-01-16775.00795.00756.00756.007250056178900
2017-01-13747.00773.00745.00755.002550019378200
2017-01-12762.00770.00747.00750.001990015039800
2017-01-11779.00790.00760.00762.005320041276400
2017-01-10741.00777.00740.00765.007520057153500
2017-01-06730.00739.00724.00738.001500010972800
2017-01-05730.00742.00721.00733.003370024670600
2017-01-04719.00731.00711.00723.002410017387300
2016-12-30707.00713.00701.00709.00115008136100
2016-12-29715.00715.00702.00707.00139009852100
2016-12-28701.00718.00701.00714.001990014173800
2016-12-27684.00718.00684.00706.005820040624100
2016-12-26684.00715.00677.00694.008590059334200
2016-12-22700.00700.00685.00691.002690018608000
2016-12-21704.00708.00701.00703.001450010203400
2016-12-20705.00707.00700.00704.00131009217100
2016-12-19730.00730.00701.00705.003330023619200
2016-12-16747.00748.00720.00722.004240031361000
2016-12-15739.00756.00727.00750.004200031098200
2016-12-14742.00760.00742.00746.00132009910400
2016-12-13725.00758.00721.00749.002400017736500
2016-12-12714.00734.00709.00734.001400010107400
2016-12-09721.00733.00710.00714.002880020730900
2016-12-08741.00759.00706.00716.005820042708300
2016-12-07730.00768.00730.00740.006520048173000
2016-12-06693.00730.00690.00730.004960035106600
2016-12-05710.00710.00691.00693.003470024259400
2016-12-02715.00725.00710.00710.001790012803100
2016-12-01725.00725.00716.00725.001410010207700
2016-11-30729.00729.00709.00715.002620018838100
2016-11-29730.00737.00728.00730.001610011761700
2016-11-28724.00741.00724.00735.0085006223000
2016-11-25750.00773.00715.00721.003560026327200
2016-11-24730.00757.00730.00747.003960029501800
2016-11-22700.00733.00700.00720.003620026023000
2016-11-21693.00693.00689.00691.002210015278000
2016-11-18690.00693.00685.00690.00120008270300
2016-11-17700.00700.00684.00690.0081005571200
2016-11-16685.00701.00681.00698.001700011787500
2016-11-15709.00709.00672.00689.003170021909800
2016-11-14705.00720.00701.00703.002870020372400
2016-11-11715.00729.00700.00717.003020021520700
2016-11-10679.00712.00665.00690.004230029137400
2016-11-09729.00729.00601.00649.006700043895300
2016-11-08708.00723.00706.00715.00127009084300
2016-11-07704.00708.00701.00707.0070004924700
2016-11-04701.00706.00685.00706.002420016806300
2016-11-02725.00725.00706.00707.001700012138700
2016-11-01730.00744.00726.00732.0068004969700
2016-10-31745.00745.00730.00733.0070005168400
2016-10-28737.00754.00729.00737.002660019567000
2016-10-27746.00756.00735.00737.0083006156200
2016-10-26750.00751.00725.00746.0099007330100
2016-10-25774.00774.00746.00750.001520011491300
2016-10-24795.00795.00773.00776.00113008877700
2016-10-21766.00783.00763.00783.002030015749300
2016-10-20776.00776.00759.00759.0089006829200
2016-10-19739.00784.00739.00770.003970030460000

   ※ 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