[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 
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
2016-05-16888.00888.00782.00788.006550054136300
2016-05-13876.00886.00855.00866.004660040535200
2016-05-12835.00873.00825.00866.002690022959000
2016-05-11818.00840.00800.00835.002040016787600
2016-05-10836.00843.00804.00820.001460011935000
2016-05-09842.00844.00800.00829.002780023074600
2016-05-06777.00825.00775.00825.002890023219600
2016-05-02779.00789.00773.00777.001890014721200
2016-04-28796.00813.00772.00802.003820030257000
2016-04-27789.00811.00786.00806.002100016768500
2016-04-26801.00821.00771.00785.005150041040700
2016-04-25859.00859.00801.00807.008650071418100
2016-04-22848.00925.00835.00860.00160300140713400
2016-04-21850.00873.00849.00854.002230019190700
2016-04-20870.00876.00840.00850.004950042756100
2016-04-19870.00885.00857.00865.004700040851100
2016-04-18825.00873.00820.00864.004230036102700
2016-04-15850.00858.00829.00835.005090042905700
2016-04-14889.00889.00863.00865.002540022152100
2016-04-13882.00906.00874.00874.003830033846400
2016-04-12896.00929.00880.00896.007990072264800
2016-04-11880.00891.00861.00891.002510022021400
2016-04-08845.00908.00845.00880.005470048397400
2016-04-07844.00878.00831.00875.003800032625500
2016-04-06825.00847.00795.00841.004140033863100
2016-04-05884.00887.00808.00819.008850074508300
2016-04-04884.00920.00875.00893.003880034616300
2016-04-01925.00929.00901.00905.006060055127400
2016-03-31920.00945.00900.00940.008360076908900
2016-03-30918.00940.00918.00926.008220075984700
2016-03-29936.00966.00923.00933.0010360097517700
2016-03-28987.00987.00911.00921.00139200130131200
2016-03-25995.001002.00932.00981.00176100171568200
2016-03-241000.001080.00992.001005.00311900319971000
2016-03-231011.001027.00966.00990.00643600643335700
2016-03-221040.001041.001005.001041.00395900411254900
2016-03-18865.00900.00860.00891.00185000161869000
2016-03-17808.00934.00808.00895.00444400391917100
2016-03-16825.00844.00800.00804.00146400120765500
2016-03-15749.00815.00749.00811.0011300090289300
2016-03-14776.00788.00735.00756.00133300100472200
2016-03-11815.00839.00766.00775.00191900154977000
2016-03-10789.00830.00785.00824.00152500124042000
2016-03-09749.00800.00738.00796.00185600144379800
2016-03-08739.00764.00701.00764.0012800093718100
2016-03-07686.00759.00670.00746.00181100130045600
2016-03-04594.00679.00590.00679.0011550074267200
2016-03-03613.00613.00580.00606.004070024369300
2016-03-02602.00620.00602.00607.005970036342000
2016-03-01552.00596.00552.00589.006620038073500
2016-02-29536.00559.00532.00554.003660020080400
2016-02-26509.00541.00505.00532.002840014919300
2016-02-25491.00506.00491.00495.002820014046000
2016-02-24510.00510.00491.00499.002780013899100
2016-02-23542.00548.00511.00516.002540013410100
2016-02-22540.00557.00530.00541.005080027605700
2016-02-19477.00540.00477.00540.004790024160700
2016-02-18493.00497.00476.00493.003540017296500
2016-02-17462.00495.00460.00493.002180010472300
2016-02-16461.00495.00461.00469.002770013117500
2016-02-15481.00481.00452.00460.003310015279300
2016-02-12470.00505.00457.00457.006330029741200
2016-02-10495.00521.00473.00519.003360016667400
2016-02-09500.00505.00483.00505.002840014009300
2016-02-08477.00525.00477.00525.00178008852300
2016-02-05512.00515.00483.00503.002390011833800
2016-02-04516.00530.00513.00520.00164008544700
2016-02-03535.00551.00515.00534.001920010262700
2016-02-02565.00570.00548.00560.001910010692600
2016-02-01558.00565.00549.00563.00178009955000
2016-01-29564.00571.00520.00548.002710014657700
2016-01-28538.00570.00533.00554.001990010945400
2016-01-27584.00584.00554.00568.001980011208500
2016-01-26510.00569.00506.00544.005730030544900
2016-01-25503.00540.00503.00540.003830019856600
2016-01-22482.00513.00481.00502.009720047590600
2016-01-21515.00544.00452.00466.0012720062702200
2016-01-20581.00608.00500.00500.004670024750800
2016-01-19583.00600.00549.00600.00152008748500
2016-01-18579.00603.00538.00582.003050017356500
2016-01-15612.00635.00609.00609.00125007743300
2016-01-14620.00629.00603.00622.001910011733100
2016-01-13613.00637.00613.00632.0058003664800
2016-01-12630.00632.00607.00607.002570015953400
2016-01-08649.00658.00635.00640.00145009310600
2016-01-07660.00665.00652.00652.00144009468400
2016-01-06680.00686.00660.00673.00134009026600
2016-01-05690.00690.00662.00675.0082005523900
2016-01-04695.00698.00673.00694.001640011267200
2015-12-30680.00699.00680.00694.00141009737900
2015-12-29656.00700.00656.00699.002050014013800
2015-12-28648.00680.00611.00676.005240033987200
2015-12-25647.00667.00630.00638.007680049477500
2015-12-24710.00710.00667.00675.005540037901700
2015-12-22728.00733.00690.00699.003950028287100
2015-12-21736.00737.00721.00729.002060014955500
2015-12-18740.00764.00735.00746.002510018881300
2015-12-17740.00754.00722.00740.001820013486200
2015-12-16736.00748.00725.00728.001510011087400
2015-12-15763.00773.00728.00729.002990022341100
2015-12-14769.00775.00745.00762.003770028694800
2015-12-11795.00795.00768.00778.002370018424300
2015-12-10791.00806.00777.00782.004140032730800
2015-12-09765.00814.00761.00806.007000055278000
2015-12-08785.00785.00765.00766.002450018897900
2015-12-07781.00787.00773.00780.002300017885200
2015-12-04788.00792.00780.00780.002020015879300
2015-12-03800.00800.00788.00793.001620012841300
2015-12-02781.00806.00781.00790.003110024719700
2015-12-01804.00810.00781.00784.006230049335900
2015-11-30813.00826.00810.00813.003910031956100
2015-11-27807.00837.00800.00800.006010048925400
2015-11-26765.00806.00765.00798.005300042141300

   ※ 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