[6094 東証マザーズ] フリークアウト・ホールディングス 日足 時系列データ

[6094 東証マザーズ] フリークアウト・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 
2017-05-233475.003615.003440.003440.00211400744835500
2017-05-223280.003480.003280.003415.00186100635672000
2017-05-193360.003400.003285.003295.00100800336739000
2017-05-183245.003390.003245.003305.0071500237748000
2017-05-173245.003355.003205.003345.00130800430580500
2017-05-163205.003255.003120.003210.00135900434102500
2017-05-153255.003270.003185.003205.00129900417673000
2017-05-123285.003340.003230.003270.00142000464044000
2017-05-113410.003420.003270.003310.00118400393658000
2017-05-103475.003680.003250.003420.005699001984347500
2017-05-093340.003440.003230.003420.00169600571984500
2017-05-083330.003385.003245.003320.00117000386877000
2017-05-023395.003410.003330.003350.0077900262326000
2017-05-013355.003415.003325.003385.0042900145276500
2017-04-283450.003475.003350.003350.0097600333571000
2017-04-273300.003450.003290.003450.00201300686409000
2017-04-263165.003300.003165.003275.0051500167630500
2017-04-253090.003170.003080.003140.0032300101397500
2017-04-243145.003215.003090.003090.002440076022500
2017-04-213220.003235.003160.003165.002010064102500
2017-04-203210.003315.003200.003220.0084200274521000
2017-04-193195.003300.003150.003210.0083100268715500
2017-04-183090.003280.003090.003265.00160000514934500
2017-04-172925.003050.002911.003020.0099000297035500
2017-04-142955.003020.002852.002852.00146100428669600
2017-04-132910.003030.002903.002960.0070900209850600
2017-04-123000.003140.002872.002960.00169200498774300
2017-04-113150.003220.003000.003105.0085600267447500
2017-04-103015.003180.002965.003115.0085200263040800
2017-04-072886.002975.002869.002963.0071600209004600
2017-04-062977.003000.002836.002836.00121100351531700
2017-04-053055.003080.002967.003035.00105000316621600
2017-04-043260.003300.002892.003055.00118000367880300
2017-04-033350.003390.003250.003310.0088800296059500
2017-03-313195.003380.003195.003295.00111900370400500
2017-03-303235.003280.003090.003210.0093500298848500
2017-03-293190.003240.003160.003235.0059200190005000
2017-03-283215.003250.003080.003170.00114400364811500
2017-03-273100.003220.003065.003185.00220600697779000
2017-03-242960.003095.002960.003050.00172500524232300
2017-03-232900.002980.002870.002929.00161200473202500
2017-03-222800.002936.002789.002848.00193700554568600
2017-03-212656.002749.002651.002745.0037200100806600
2017-03-172701.002721.002655.002677.0068400183291700
2017-03-162720.002763.002700.002720.0071300194422900
2017-03-152760.002798.002720.002720.00104800287486400
2017-03-142785.002817.002748.002766.00103500288632800
2017-03-132820.002841.002785.002786.0086000242270600
2017-03-102799.002831.002759.002787.0099200277604200
2017-03-092755.002870.002747.002755.0080600226060500
2017-03-082740.002781.002708.002772.0062200171436700
2017-03-072780.002797.002750.002750.0047400130813500
2017-03-062790.002804.002752.002770.0087000241214900
2017-03-032790.002825.002780.002788.0085600239882200
2017-03-022820.002850.002785.002795.00115400324802600
2017-03-012857.002878.002782.002816.00151500426918400
2017-02-282864.002919.002847.002872.0066900192767400
2017-02-272814.002922.002800.002855.00138200396316000
2017-02-242781.002821.002691.002820.00207700571445200
2017-02-232833.002863.002751.002814.00150500420117900
2017-02-222929.002933.002810.002830.00107600306825700
2017-02-213000.003000.002917.002929.0057200168666300
2017-02-203000.003025.002956.002984.0070700211946100
2017-02-172954.003010.002916.002995.0068500204318900
2017-02-162996.003020.002981.002985.0064300192574300
2017-02-153070.003070.002984.003020.0057200172209900
2017-02-143100.003110.003035.003040.0059200182053000
2017-02-133025.003090.003010.003075.0077200235597000
2017-02-103015.003070.002985.003000.00105800318356400
2017-02-093130.003130.003025.003035.0067800207331000
2017-02-083160.003200.003075.003130.0059700187009500
2017-02-073230.003230.003150.003160.00112300357828000
2017-02-063165.003260.003130.003175.00231200736391500
2017-02-033360.003390.003115.003155.005218001696570500
2017-02-023085.003125.002910.002970.00139900424577900
2017-02-013005.003090.003000.003075.0074800228774500
2017-01-313090.003090.003005.003025.0061200186481000
2017-01-303010.003080.002984.003055.0081300247834000
2017-01-272981.003015.002859.002967.00191600559614100
2017-01-263205.003210.003020.003035.00210300645390500
2017-01-253310.003335.003160.003275.0083500270036000
2017-01-243355.003355.003255.003275.002950097433500
2017-01-233200.003340.003200.003285.0041400136315500
2017-01-203240.003280.003195.003195.0032200103727000
2017-01-193430.003455.003255.003255.00118100394371000
2017-01-183455.003540.003355.003505.00127900443497500
2017-01-173300.003435.003275.003410.0094000317996000
2017-01-163275.003360.003270.003270.0044000145217000
2017-01-133215.003300.003205.003275.0035400115540500
2017-01-123290.003355.003255.003260.0053000174725000
2017-01-113470.003495.003285.003285.0099800335055500
2017-01-103425.003605.003420.003490.00102400358015000
2017-01-063300.003450.003300.003420.0086700294179000
2017-01-053280.003390.003280.003315.0095500318851500
2017-01-043400.003460.003265.003275.00138300461542000
2016-12-303120.003410.003105.003410.00119900387442500
2016-12-293105.003195.003000.003165.00108900337013000
2016-12-283120.003195.003055.003130.0093500293620500
2016-12-272999.003150.002966.003150.00171600526479400
2016-12-262820.002980.002810.002980.00136600400587200
2016-12-222880.002880.002791.002865.0067100190005200
2016-12-212850.002876.002800.002800.0053200150618700
2016-12-202885.002889.002774.002850.0049400139850400
2016-12-192840.002940.002800.002865.0099100286297400
2016-12-162800.002889.002770.002880.0066400188151400
2016-12-152850.002897.002805.002820.0059100168081100
2016-12-142829.002948.002810.002867.00142100409316600
2016-12-132697.002819.002653.002819.00139600387713600
2016-12-122600.002679.002594.002663.0057500151812900
2016-12-092520.002638.002505.002630.00110200283672700
2016-12-082610.002610.002527.002557.0087200223597900
2016-12-072600.002677.002600.002610.0041900109633700
2016-12-062700.002710.002562.002623.00116000301491200
2016-12-052701.002849.002699.002699.0084500232109700
2016-12-022800.002840.002750.002771.00126400353286700
2016-12-012801.002819.002720.002782.00141600394453200
2016-11-302850.002877.002738.002772.00191700533653500
2016-11-292624.002717.002601.002650.0058900156910500
2016-11-282533.002689.002533.002624.0089500234181000
2016-11-252602.002642.002510.002535.00174900448565900
2016-11-242800.002839.002668.002680.00194300528526300
2016-11-222710.003030.002710.002830.005767001659867300
2016-11-212487.002778.002459.002700.005568001471436100
2016-11-182334.002383.002330.002369.0077900183457100
2016-11-172350.002448.002314.002334.00149200352723300
2016-11-162338.002417.002272.002388.00172200404791500
2016-11-152333.002333.002200.002252.00178700400393100
2016-11-142380.002498.002357.002357.00113700273414100
2016-11-112489.002510.002282.002300.00267800637599100
2016-11-102490.002513.002413.002491.00264200655307400
2016-11-092438.002539.002107.002315.006659001549811100
2016-11-082420.002504.002081.002388.009309002140389200
2016-11-072556.002556.002420.002420.008650002138179200
2016-11-043085.003205.003055.003120.00136900429591500
2016-11-023070.003150.002990.003015.00146100444192800
2016-11-013230.003240.003090.003140.00207400653516000
2016-10-313330.003375.003190.003280.00164300542518000
2016-10-283330.003395.003260.003275.00143600477291000
2016-10-273400.003430.003155.003360.00217200722070500
2016-10-263490.003590.003445.003485.00110300387052500
2016-10-253535.003575.003375.003450.0094500325570000
2016-10-243500.003650.003465.003575.00170600610101000
2016-10-213430.003485.003395.003395.0088700304976500
2016-10-203515.003520.003410.003415.00127100440601500
2016-10-193420.003455.003305.003340.00109600368486500
2016-10-183520.003550.003355.003430.00106500366359500
2016-10-173395.003550.003300.003490.00147500505847500
2016-10-143220.003350.003220.003315.00174600575620500
2016-10-133015.003250.002995.003215.00151400476661500
2016-10-123020.003035.002990.002990.002900087223300
2016-10-113020.003050.002999.003000.0040000120646200
2016-10-073010.003065.002999.003020.0046700141157500
2016-10-063050.003050.003000.003005.0046400139974500
2016-10-053025.003085.003000.003060.0066500201889000
2016-10-042907.003020.002907.003005.0097100289298500
2016-10-033065.003080.002902.002907.00216200638232800
2016-09-303045.003120.003045.003065.0059300182922000
2016-09-293120.003220.003050.003060.00103800323433500
2016-09-283185.003200.003125.003125.00131000415174500
2016-09-273150.003155.002992.003115.00167400515130200
2016-09-263160.003260.003105.003235.00135700435441000
2016-09-232989.003165.002973.003155.00160000489552700
2016-09-212990.003010.002801.002968.00167900487893900
2016-09-203030.003065.002920.002996.00121200364201400
2016-09-163080.003160.003070.003095.0091000282636500
2016-09-153245.003365.003040.003065.00174100549510000
2016-09-143395.003430.003300.003300.00113100378732500
2016-09-133500.003565.003380.003395.00135600470395500
2016-09-123520.003520.003405.003420.0094700327037500
2016-09-093755.003755.003555.003625.0062400226713500
2016-09-083870.003885.003630.003650.00118100438479000
2016-09-073510.003850.003475.003810.00184500680010500
2016-09-063375.003550.003365.003510.00112400390880000
2016-09-053300.003375.003250.003310.0069500228990000
2016-09-023305.003470.003215.003335.0091600307242000
2016-09-013480.003480.003300.003345.00107900364275000
2016-08-313590.003590.003280.003340.00165700559526500
2016-08-303650.003700.003575.003595.0048300174924500
2016-08-293655.003795.003540.003595.0065900239617000
2016-08-267800.007800.007350.007450.0058900442260000
2016-08-258070.008080.007820.007840.0045500361513000
2016-08-248030.008190.007920.008180.0042500343354000
2016-08-237860.008310.007850.008030.0071900582561000
2016-08-228090.008170.007810.007950.0044400356674000
2016-08-198020.008200.008010.008090.0067800549548000
2016-08-188100.008210.007600.007990.0080600640703000
2016-08-178240.008320.008050.008180.0085300697352000
2016-08-168320.008680.008150.008360.002105001775513000
2016-08-157900.008400.007830.008310.002055001684474000
2016-08-128000.008130.007700.007770.00116500914274000
2016-08-107850.007990.007510.007930.001663001293773000
2016-08-097250.007800.007190.007800.001578001195140000
2016-08-086890.007370.006870.007150.0091400652415000
2016-08-057400.007430.006780.006850.001666001176422000
2016-08-047700.007940.007250.007530.001913001451500000
2016-08-037000.007530.006900.007450.001586001157629000
2016-08-027150.007420.006900.006960.001505001073019000
2016-08-017180.007710.006900.007140.003776002769714000
2016-07-296900.007040.006600.007040.003201002205697000
2016-07-285900.006220.005760.006040.0095500573748000
2016-07-275960.006100.005750.005750.0061600362441000
2016-07-265810.006050.005700.005960.0055600325910000
2016-07-256030.006220.005810.005810.0054900328066000
2016-07-226140.006380.005960.006050.0051600313502000
2016-07-216240.006440.005940.006290.0063200391652000
2016-07-205610.006300.005610.006210.00103100618852000
2016-07-195600.005770.005320.005710.00163600899855000
2016-07-156780.006790.005540.005800.003974002413172000
2016-07-146830.007260.006800.007030.002234001577203000
2016-07-136970.006970.006520.006750.00109800731760000
2016-07-127040.007070.006690.006790.0093800646663000
2016-07-116630.006930.006420.006890.00110000739773000
2016-07-086450.006600.006140.006310.00101700645321000
2016-07-077000.007120.006450.006570.00125600845028000
2016-07-066880.007000.006690.006870.0087100596897000
2016-07-057180.007190.006760.007180.0094300659209000
2016-07-047360.007590.006990.007080.002111001528342000
2016-07-016680.007080.006420.007080.001809001213999000
2016-06-307010.007160.006640.006650.00142700977348000
2016-06-297400.007500.006800.006840.003205002257846000
2016-06-287400.008200.007020.007390.008255006230542000
2016-06-277000.007700.006800.007700.004255003152528000
2016-06-246550.006850.005420.006700.004614002859095000
2016-06-236060.006470.006000.006350.00159100992242000
2016-06-225710.006590.005710.006260.004277002670242000
2016-06-215130.005850.005090.005750.001920001065929000
2016-06-205170.005400.005050.005160.0086700451601000
2016-06-175000.005340.004945.005130.00161700826981000
2016-06-165410.005600.004700.004845.00198300987624500
2016-06-155230.005480.004560.005410.003238001639710500
2016-06-146410.006470.005510.005510.003076001757735000
2016-06-136460.006770.006300.006510.003009001973165000
2016-06-106700.006800.006250.006360.003354002185567000
2016-06-096800.007110.005850.006040.004160002717190000
2016-06-086000.006640.005880.006640.002287001436285000
2016-06-076000.006060.005630.006000.00121600710062000
2016-06-065870.005960.005720.005910.0092100539172000
2016-06-036060.006360.005830.005990.002408001450589000
2016-06-025850.006210.005760.005900.004558002728776000
2016-06-015750.006140.005230.005580.004868002774567000
2016-05-314850.005410.004680.005260.00137700701286000
2016-05-304890.005090.004720.004825.0096900472018500
2016-05-274870.005140.004860.004915.0068400339624500
2016-05-265400.005400.004915.004970.00135500690030500
2016-05-255170.005580.005070.005400.00166100884256000
2016-05-245240.005320.004855.005070.0097200493199000
2016-05-234895.005250.004890.005240.00137400701518500
2016-05-204615.004840.004600.004825.0036600174321000
2016-05-194600.004750.004300.004615.0070900321618000
2016-05-184975.004975.004500.004620.0081600379978000

   ※ 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