[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 
2017-05-22897.00911.00885.00898.00153900138506900
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
2016-10-18727.00751.00723.00744.00131009692200
2016-10-17749.00749.00735.00737.0020001479900
2016-10-14735.00756.00723.00736.001830013475000
2016-10-13743.00751.00737.00741.00127009419900
2016-10-12768.00768.00743.00747.002410018160000
2016-10-11768.00770.00761.00765.00121009273200
2016-10-07781.00785.00767.00768.001740013439700
2016-10-06827.00827.00774.00777.007280058577000
2016-10-05794.00823.00794.00819.007160058166200
2016-10-04784.00813.00777.00792.008670068912300
2016-10-03781.00783.00768.00777.002280017710000
2016-09-30769.00785.00736.00775.006980053556900
2016-09-29752.00763.00736.00757.002540019024000
2016-09-28738.00767.00734.00758.004140031065400
2016-09-27742.00743.00721.00738.004300031458300
2016-09-26795.00795.00758.00758.006060046612500
2016-09-23766.00802.00763.00788.005920046457100
2016-09-21784.00820.00767.00770.0011530090629900
2016-09-20830.00833.00761.00779.00199500160305000
2016-09-16788.00864.00787.00800.00637500526520600
2016-09-15772.00812.00762.00773.006750052640300
2016-09-14762.00838.00754.00777.00172000136485700
2016-09-13775.00846.00765.00781.00307700247659900
2016-09-12739.00819.00714.00785.00471600364894100
2016-09-09698.00715.00686.00715.005320037462000
2016-09-08694.00694.00677.00678.001690011546500
2016-09-07677.00693.00675.00684.002490016962800
2016-09-06677.00686.00665.00678.004140027941800
2016-09-05688.00694.00685.00685.00126008691200
2016-09-02700.00705.00683.00690.00112007764200
2016-09-01726.00726.00690.00697.002720019078300
2016-08-31703.00722.00691.00711.004210029752400
2016-08-30664.00710.00656.00703.004350029949800
2016-08-29676.00676.00653.00654.003100020483300
2016-08-26682.00697.00677.00679.0095006493000
2016-08-25689.00698.00685.00691.001550010727400
2016-08-24698.00702.00685.00698.003130021766500
2016-08-23695.00703.00681.00697.001610011175200
2016-08-22699.00699.00687.00697.0074005141300
2016-08-19687.00708.00685.00689.001450010031700
2016-08-18688.00699.00677.00697.003080021257000
2016-08-17702.00711.00696.00698.001460010257800
2016-08-16703.00718.00697.00715.00129009160000
2016-08-15695.00714.00684.00711.002820019675800
2016-08-12718.00720.00667.00700.006770046602800
2016-08-10720.00739.00717.00733.004000029130400
2016-08-09691.00720.00691.00711.004550032269900
2016-08-08670.00695.00665.00689.002150014631400
2016-08-05661.00685.00657.00661.001870012454500
2016-08-04688.00696.00655.00660.003610024263700
2016-08-03702.00723.00690.00693.005940041776200
2016-08-02668.00740.00658.00729.009450067047400
2016-08-01650.00685.00637.00659.002620017531300
2016-07-29645.00653.00620.00653.003730023779000
2016-07-28652.00658.00645.00647.00122007935700
2016-07-27650.00665.00648.00656.001880012296200
2016-07-26677.00680.00635.00649.003140020633800
2016-07-25661.00685.00660.00678.003320022378500
2016-07-22677.00679.00660.00667.003540023672700
2016-07-21695.00695.00660.00679.004450030213500
2016-07-20697.00697.00658.00665.005380036408100
2016-07-19730.00733.00651.00677.0013250090114200
2016-07-15746.00757.00710.00723.007360053206500
2016-07-14735.00768.00731.00744.004290032251200
2016-07-13780.00780.00729.00735.006530048838800
2016-07-12770.00782.00757.00776.006020046369000
2016-07-11750.00780.00739.00760.004150031497100
2016-07-08749.00788.00700.00736.0012300091637900
2016-07-07787.00793.00742.00751.006110046616600
2016-07-06800.00804.00765.00790.007170056385200
2016-07-05835.00850.00812.00812.003900032104500
2016-07-04810.00859.00804.00845.009840081097800
2016-07-01861.00861.00809.00820.0010010082853400
2016-06-30868.00868.00846.00846.006390054566300
2016-06-29873.00885.00840.00843.0011500098495600
2016-06-28885.00892.00850.00870.00201500176486800
2016-06-27822.00890.00811.00885.00187900162389800
2016-06-24925.00938.00772.00807.00260100215699600
2016-06-23910.00931.00890.00922.005340048522500
2016-06-22951.00969.00908.00908.008840082422800
2016-06-21932.00971.00906.00963.00111900105869200
2016-06-20900.00944.00895.00932.009770090156100
2016-06-17890.00905.00860.00874.006340055480100
2016-06-16908.00941.00868.00874.00160100143894700
2016-06-15882.00920.00881.00901.0010140091065100
2016-06-14960.00967.00860.00882.00420400384175000
2016-06-131041.001063.00964.00990.00406600412987200
2016-06-101041.001092.001027.001054.00666500703126700
2016-06-09998.001063.00983.001006.0010431001070123200
2016-06-08940.00959.00910.00913.00210100196077800
2016-06-07891.00930.00886.00908.007270066413400
2016-06-06880.00898.00878.00891.002730024160000
2016-06-03893.00902.00867.00893.008420074197900
2016-06-02900.00911.00885.00892.006350056850400
2016-06-01880.00940.00879.00907.00168100153609900
2016-05-31877.00893.00871.00874.008140071405700
2016-05-30863.00901.00856.00884.00170000149106900
2016-05-27930.00930.00851.00862.00380600337646900
2016-05-261036.001052.00921.00930.00685900667662800
2016-05-251089.001145.001001.001097.00687000753917200
2016-05-241012.001130.00991.001100.00581700613824800
2016-05-23901.001030.00901.001010.00485800477143000
2016-05-20830.00891.00830.00890.0010200088920100
2016-05-19810.00859.00808.00820.0010470086872000
2016-05-18799.00810.00765.00783.005620043923400
2016-05-17798.00817.00787.00800.002520020209100

   ※ 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