[6095 東証マザーズ] メドピア 日足 時系列データ

[6095 東証マザーズ] メドピア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26766.00784.00764.00775.003700028622000
2017-06-23794.00800.00753.00760.006730052121800
2017-06-22769.00797.00769.00789.002720021380200
2017-06-21769.00789.00762.00771.001980015287300
2017-06-20773.00773.00760.00765.001510011569600
2017-06-19765.00773.00755.00767.001500011469900
2017-06-16738.00766.00733.00750.003150023404100
2017-06-15751.00768.00737.00738.003870028894500
2017-06-14773.00786.00750.00755.003330025512700
2017-06-13761.00780.00761.00773.001310010143700
2017-06-12790.00791.00762.00765.008400064989900
2017-06-09795.00813.00785.00792.003900031066900
2017-06-08794.00825.00790.00790.004350035135700
2017-06-07780.00795.00778.00793.002280017857700
2017-06-06822.00822.00778.00787.005290041894000
2017-06-05796.00815.00796.00807.002320018716500
2017-06-02820.00827.00791.00794.007780062374400
2017-06-01827.00849.00813.00818.005040042006700
2017-05-31808.00823.00806.00812.004050032976200
2017-05-30827.00845.00805.00811.0010230083949700
2017-05-29870.00870.00828.00830.00118900100315100
2017-05-26860.00873.00848.00860.00126300108507800
2017-05-25859.00870.00855.00859.007390063665000
2017-05-24829.00900.00829.00874.00340400294871900
2017-05-23846.00850.00816.00820.00157300130506900
2017-05-22869.00869.00840.00850.00128000109685800
2017-05-19781.00841.00773.00832.00175600143585500
2017-05-18789.00789.00755.00771.006380049244100
2017-05-17750.00795.00747.00785.00149800115844500
2017-05-16750.00765.00731.00750.007620056852200
2017-05-15715.00744.00712.00742.003570025995200
2017-05-12727.00737.00717.00723.003370024446300
2017-05-11727.00741.00723.00728.004070029787600
2017-05-10736.00749.00716.00730.004390032049300
2017-05-09730.00740.00691.00728.0011160080804000
2017-05-08725.00740.00714.00726.005450039435400
2017-05-02703.00760.00698.00717.0010510075927200
2017-05-01723.00723.00699.00702.003470024499400
2017-04-28726.00726.00703.00710.002560018207600
2017-04-27714.00719.00703.00719.002380016965400
2017-04-26695.00718.00695.00708.002730019382700
2017-04-25678.00695.00678.00695.001960013500800
2017-04-24700.00704.00678.00682.004000027475900
2017-04-21712.00713.00686.00700.005670039597600
2017-04-20730.00735.00703.00711.004970035769300
2017-04-19716.00765.00716.00736.0010330076950700
2017-04-18735.00735.00711.00715.003790027384000
2017-04-17710.00723.00687.00711.008990063343900
2017-04-14700.00773.00686.00713.00589100431492800
2017-04-13630.00687.00630.00673.008170054120100
2017-04-12661.00665.00636.00636.008730056719800
2017-04-11705.00708.00669.00675.0010410071291100
2017-04-10774.00783.00689.00711.00166200122162500
2017-04-07731.00798.00721.00741.006400047378500
2017-04-06747.00760.00729.00731.005560041065900
2017-04-05763.00792.00750.00758.004990038125800
2017-04-04813.00819.00761.00770.00139300109780100
2017-04-03779.00822.00768.00813.008120064497900
2017-03-31767.00793.00762.00766.005030039106900
2017-03-30795.00799.00770.00770.005310041631300
2017-03-29753.00795.00753.00787.0010450081321400
2017-03-28749.00775.00743.00748.004190031749700
2017-03-27758.00770.00748.00755.003020022923000
2017-03-24739.00752.00733.00752.002010014924300
2017-03-23748.00762.00735.00736.003050022614700
2017-03-22758.00787.00743.00758.008870067769300
2017-03-21753.00764.00752.00755.003610027298200
2017-03-17744.00756.00741.00754.004660034901600
2017-03-16720.00744.00720.00737.004760034817000
2017-03-15735.00738.00718.00720.0010020072615400
2017-03-14736.00759.00733.00744.0010280076374800
2017-03-13775.00780.00733.00742.00239700180179000
2017-03-10813.00813.00782.00792.007850062325000
2017-03-09837.00837.00788.00800.0010730086649700
2017-03-08800.00840.00796.00824.00143600118020000
2017-03-07791.00820.00789.00790.00135600108450100
2017-03-06855.00874.00794.00801.00288900240244100
2017-03-03827.00858.00807.00842.00200000167545200
2017-03-02801.00880.00786.00832.00508300428079400
2017-03-01775.00800.00739.00795.00188300144450400
2017-02-28789.00795.00771.00775.007340057318200
2017-02-27793.00800.00767.00776.00138600108086200
2017-02-24795.00826.00784.00799.00152700122356300
2017-02-23810.00828.00781.00812.00267100215319700
2017-02-22810.00840.00796.00819.00673500548763000
2017-02-21749.00804.00738.00790.00647400499372300
2017-02-20671.00756.00671.00756.00411600296623600
2017-02-17660.00692.00660.00671.005570037517100
2017-02-16680.00688.00660.00660.008970060090400
2017-02-15704.00710.00680.00685.00176000122842300
2017-02-14682.00688.00648.00675.00187800124956600
2017-02-13686.00705.00653.00672.00250000168678500
2017-02-10707.00713.00685.00710.00372500261420800
2017-02-09697.00774.00685.00722.0016608001203884200
2017-02-08666.00742.00663.00720.0027975002029879500
2017-02-07682.00703.00633.00642.00913900609167500
2017-02-06643.00693.00618.00693.00729600489168400
2017-02-03555.00597.00550.00593.00177600102911900
2017-02-02535.00550.00522.00540.006610035488500
2017-02-01502.00533.00500.00520.004820024876600
2017-01-31518.00519.00505.00512.002080010679000
2017-01-30517.00524.00513.00520.002220011524900
2017-01-27513.00523.00508.00520.002030010462500
2017-01-26500.00515.00496.00512.002150010867800
2017-01-25493.00504.00488.00501.004940024390600
2017-01-24506.00508.00487.00490.003990019814900
2017-01-23516.00517.00496.00507.003570018139200
2017-01-20511.00517.00502.00514.004980025445900
2017-01-19500.00525.00490.00501.0011550058065600
2017-01-18473.00489.00473.00486.003030014628400
2017-01-17474.00476.00472.00472.00101004780800
2017-01-16474.00477.00470.00473.002190010356900
2017-01-13472.00477.00471.00474.00172008156500
2017-01-12478.00480.00471.00474.00113005351300
2017-01-11470.00478.00470.00477.00165007832600
2017-01-10465.00471.00465.00470.002200010288600
2017-01-06482.00482.00461.00465.004650021824200
2017-01-05470.00494.00469.00479.002180010423300
2017-01-04470.00471.00460.00469.00179008329600
2016-12-30459.00465.00459.00463.00143006624700
2016-12-29470.00470.00459.00461.00118005451500
2016-12-28463.00479.00461.00466.002190010235000
2016-12-27490.00490.00463.00463.005500026238300
2016-12-26457.00483.00456.00474.0011880055513400
2016-12-22463.00464.00450.00455.0012170055810600
2016-12-21473.00478.00461.00462.0012930060951700
2016-12-20475.00484.00469.00474.00206009770500
2016-12-19483.00483.00473.00475.00136006486100
2016-12-16485.00487.00481.00481.00178008597000
2016-12-15487.00488.00478.00482.002810013619900
2016-12-14494.00499.00482.00484.005650027668200
2016-12-13504.00505.00494.00498.00108005376700
2016-12-12501.00509.00495.00499.00113005647900
2016-12-09489.00503.00486.00497.002440012079400
2016-12-08486.00500.00486.00492.002150010620600
2016-12-07498.00498.00483.00486.002130010387600
2016-12-06501.00505.00483.00490.006120030095000
2016-12-05500.00505.00499.00502.00170008512300
2016-12-02509.00513.00503.00504.002150010912200
2016-12-01519.00533.00513.00516.00124006432800
2016-11-30528.00530.00514.00520.002750014289700
2016-11-29538.00539.00522.00532.003400018028400
2016-11-28529.00537.00520.00522.001940010222000
2016-11-25539.00552.00516.00519.005690030473200
2016-11-24515.00540.00510.00540.008360044172700
2016-11-22509.00515.00501.00508.002350011988100
2016-11-21513.00518.00502.00507.002330011896200
2016-11-18522.00522.00501.00517.002950015188000
2016-11-17508.00526.00507.00520.002120010976600
2016-11-16509.00518.00504.00510.003360017143000
2016-11-15527.00527.00503.00509.005360027492600
2016-11-14504.00538.00502.00510.00234200120485100
2016-11-11540.00540.00540.00540.009800052920000
2016-11-10447.00460.00447.00460.003770017171400
2016-11-09452.00460.00420.00435.009430041506800
2016-11-08459.00459.00448.00453.00203009178700
2016-11-07452.00456.00446.00453.00174007855800
2016-11-04465.00467.00432.00445.007920035614300
2016-11-02490.00510.00470.00471.005650027611900
2016-11-01495.00497.00490.00490.0049002416800
2016-10-31490.00492.00487.00492.00114005579600
2016-10-28494.00497.00489.00490.00100004924800
2016-10-27499.00500.00490.00493.0076003762200
2016-10-26495.00500.00493.00497.0078003870800
2016-10-25500.00509.00486.00493.003860019087000
2016-10-24516.00520.00490.00498.003970020059300
2016-10-21541.00541.00508.00526.008050042457600
2016-10-20500.00535.00500.00525.0010720055834200
2016-10-19482.00505.00482.00503.009320046292100
2016-10-18476.00480.00472.00479.002480011832100
2016-10-17468.00476.00461.00476.003060014345900
2016-10-14450.00463.00447.00460.004190019094600
2016-10-13455.00460.00444.00445.003580016154600
2016-10-12462.00470.00458.00458.002500011555800
2016-10-11480.00483.00465.00468.003940018617900
2016-10-07491.00491.00475.00478.00145006967000
2016-10-06500.00502.00479.00483.007290035821900
2016-10-05467.00515.00466.00506.0015160075232700
2016-10-04476.00479.00464.00473.003210015187600
2016-10-03463.00500.00450.00476.009940046854100
2016-09-30456.00457.00446.00457.00122005513400
2016-09-29450.00467.00450.00457.002590011848900
2016-09-28460.00468.00457.00458.00166007649600
2016-09-27451.00456.00445.00453.00179008052200
2016-09-26457.00457.00445.00451.00170007668900
2016-09-23468.00468.00440.00449.002940013298000
2016-09-21449.00504.00438.00460.0016510077883400
2016-09-20451.00451.00438.00442.00153006839400
2016-09-16450.00455.00437.00450.00202008959300
2016-09-15449.00456.00439.00448.003280014686100
2016-09-14470.00470.00453.00454.00207009517500
2016-09-13470.00480.00447.00471.004910022778700
2016-09-12479.00488.00469.00469.004550021724500
2016-09-09470.00509.00467.00495.00229800114106300
2016-09-08449.00475.00435.00462.005480024873000
2016-09-07431.00448.00430.00441.003250014265600
2016-09-06424.00431.00421.00427.002950012555500
2016-09-05423.00428.00415.00423.00133005572500
2016-09-02423.00427.00420.00421.0090003801600
2016-09-01422.00432.00418.00421.00115004873400
2016-08-31413.00420.00411.00416.00151006276800
2016-08-30410.00412.00403.00411.00129005259900
2016-08-29414.00418.00401.00406.004440018061900
2016-08-26421.00425.00414.00416.00180007496500
2016-08-25422.00431.00416.00416.00107004507700
2016-08-24421.00425.00420.00420.00133005610500
2016-08-23436.00439.00421.00421.00175007513200
2016-08-22431.00432.00411.00432.00183007774700
2016-08-19438.00450.00431.00431.002450010694900
2016-08-18464.00465.00434.00438.004600020734900
2016-08-17486.00491.00468.00468.004950023616700
2016-08-16485.00561.00485.00485.00250500130097500
2016-08-15483.00493.00483.00485.00161007856600
2016-08-12482.00500.00477.00495.005260025644900
2016-08-10520.00520.00508.00518.002290011782000
2016-08-09510.00517.00499.00517.002340011868600
2016-08-08516.00521.00502.00505.003940020156200
2016-08-05505.00530.00498.00506.004300021990500
2016-08-04490.00504.00490.00495.00145007218900
2016-08-03505.00505.00492.00493.002120010519700
2016-08-02506.00506.00498.00504.002430012228100
2016-08-01500.00505.00494.00503.002810014078200
2016-07-29485.00498.00475.00496.003110015055600
2016-07-28490.00494.00485.00487.00178008695000
2016-07-27489.00496.00489.00491.00156007674100
2016-07-26493.00498.00490.00491.002260011137100
2016-07-25505.00505.00494.00494.00146007275800
2016-07-22498.00501.00490.00498.00174008612800
2016-07-21500.00502.00495.00498.0084004188700
2016-07-20491.00497.00485.00497.00158007723200
2016-07-19490.00496.00482.00494.002950014425300
2016-07-15507.00507.00481.00490.005700028069200
2016-07-14518.00518.00505.00510.00169008634900
2016-07-13526.00526.00506.00510.004260021885500
2016-07-12534.00538.00511.00516.009030047189800
2016-07-11504.00599.00504.00524.00386000210227100
2016-07-08518.00527.00493.00500.002930014839200
2016-07-07540.00540.00508.00515.002820014745500
2016-07-06555.00555.00523.00531.002700014312900
2016-07-05559.00566.00550.00562.00162009044600
2016-07-04542.00564.00534.00557.00119006635800
2016-07-01542.00551.00520.00551.002150011620500
2016-06-30528.00544.00515.00542.003350017843000
2016-06-29515.00528.00500.00528.002230011553300
2016-06-28481.00510.00464.00510.002780013483500
2016-06-27470.00494.00470.00489.002530012286500
2016-06-24524.00542.00455.00470.007160035491000
2016-06-23530.00539.00520.00539.00133007030100
2016-06-22559.00559.00525.00542.001980010692900
2016-06-21536.00569.00521.00554.00148008039200

   ※ 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