[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 
2017-12-151076.001155.001070.001148.00232900259295900
2017-12-141056.001109.001040.001085.00209000225640700
2017-12-131068.001090.001026.001048.00228600240399400
2017-12-121091.001145.001063.001075.00281000306342500
2017-12-111136.001139.001068.001091.00256300279897700
2017-12-081171.001210.001091.001124.00383600437669400
2017-12-071146.001220.001108.001181.00512900598043900
2017-12-061100.001149.001035.001120.00481100529122300
2017-12-051137.001170.001076.001121.008989001013584400
2017-12-041151.001256.001123.001199.0023137002765272900
2017-12-011069.001230.001024.001047.0014840001658767400
2017-11-301046.001050.00952.001003.00376500374801400
2017-11-291057.001140.001047.001066.00256400276833300
2017-11-281074.001167.001049.001087.00491900543806400
2017-11-271023.001150.001019.001080.00820900893317700
2017-11-24918.001052.00887.001040.00789400788845500
2017-11-22923.00961.00904.00915.00283500263802000
2017-11-21892.00935.00851.00923.00291700259027900
2017-11-20811.00897.00804.00897.00278900237636400
2017-11-17826.00909.00800.00815.00810900693360600
2017-11-16788.00835.00780.00811.00172900140841600
2017-11-15779.00825.00769.00785.00181400144418900
2017-11-14780.00799.00765.00781.0010780084647600
2017-11-13776.00784.00746.00775.007930060996900
2017-11-10756.00852.00756.00789.00482800389731200
2017-11-09781.00793.00742.00771.00232000179373600
2017-11-08780.00830.00756.00807.001201300950649000
2017-11-07722.00722.00722.00722.003920028302400
2017-11-06628.00628.00619.00622.0099006173100
2017-11-02630.00630.00624.00624.00132008268300
2017-11-01635.00642.00625.00631.001900011990600
2017-10-31627.00682.00625.00641.0011850076934200
2017-10-30644.00644.00628.00640.002780017720500
2017-10-27604.00635.00604.00635.004910030534300
2017-10-26610.00615.00601.00602.001890011461400
2017-10-25636.00636.00614.00614.002820017686700
2017-10-24604.00613.00599.00613.00153009273400
2017-10-23604.00605.00594.00599.001820010914600
2017-10-20596.00598.00591.00598.00116006895400
2017-10-19595.00603.00594.00594.002310013802100
2017-10-18620.00620.00600.00601.001980012073900
2017-10-17600.00619.00596.00613.001950011801300
2017-10-16605.00607.00594.00595.006710040116800
2017-10-13630.00639.00595.00614.0014250088058600
2017-10-12670.00678.00658.00658.001830012120900
2017-10-11669.00677.00656.00661.002680017803200
2017-10-10641.00655.00635.00655.00123007934000
2017-10-06641.00646.00637.00641.0076004865200
2017-10-05661.00666.00632.00648.00148009600100
2017-10-04670.00670.00659.00660.0071004701900
2017-10-03670.00673.00660.00671.00118007869800
2017-10-02677.00679.00670.00673.00143009662800
2017-09-29665.00682.00665.00670.001810012162800
2017-09-28656.00668.00654.00661.003370022212500
2017-09-27648.00656.00643.00656.0085005525400
2017-09-26655.00657.00642.00647.00114007408000
2017-09-25634.00657.00634.00652.00141009120900
2017-09-22646.00646.00631.00638.0060003817200
2017-09-21650.00650.00645.00649.0042002719400
2017-09-20658.00658.00643.00644.00122007905900
2017-09-19640.00658.00635.00655.001880012181600
2017-09-15631.00633.00607.00630.004080025300500
2017-09-14650.00654.00630.00638.00119007633100
2017-09-13640.00660.00640.00642.002280014789600
2017-09-12630.00635.00624.00635.00158009922900
2017-09-11617.00625.00606.00625.00152009332400
2017-09-08618.00618.00586.00592.002740016519700
2017-09-07623.00627.00608.00611.003000018428000
2017-09-06623.00634.00612.00623.001870011655000
2017-09-05651.00654.00606.00624.005500034389800
2017-09-04667.00667.00654.00656.00146009630600
2017-09-01673.00675.00666.00668.001840012326000
2017-08-31669.00681.00669.00675.00148009987200
2017-08-30680.00684.00663.00679.003530023795500
2017-08-29690.00690.00680.00681.001580010798600
2017-08-28695.00696.00685.00692.001710011806400
2017-08-25695.00698.00688.00690.0058004016100
2017-08-24684.00695.00681.00692.0037002547000
2017-08-23681.00694.00679.00691.0099006806700
2017-08-22696.00700.00680.00681.003480024031200
2017-08-21707.00709.00695.00696.002330016293700
2017-08-18711.00718.00704.00710.001820012885100
2017-08-17728.00736.00710.00716.002030014672200
2017-08-16704.00717.00704.00705.001610011433100
2017-08-15725.00726.00700.00707.005620039760800
2017-08-14717.00719.00709.00711.002360016826100
2017-08-10743.00748.00721.00727.004190030729300
2017-08-09745.00745.00717.00740.004320031458500
2017-08-08755.00783.00746.00746.009530072379000
2017-08-07794.00796.00785.00796.004070032183700
2017-08-04787.00796.00779.00787.003970031193800
2017-08-03803.00820.00780.00786.00134400107685000
2017-08-02761.00788.00761.00780.003000023239100
2017-08-01805.00805.00761.00761.006410049651500
2017-07-31843.00845.00775.00798.00142500115907900
2017-07-28800.00802.00773.00783.004170032874800
2017-07-27800.00808.00799.00806.001330010672100
2017-07-26808.00810.00792.00809.002380019100900
2017-07-25820.00828.00805.00807.003060024973300
2017-07-24831.00886.00809.00818.00182400153154700
2017-07-21815.00832.00815.00828.006380052548300
2017-07-20802.00825.00801.00823.005890048011400
2017-07-19789.00800.00765.00788.0010140079764800
2017-07-18754.00839.00750.00788.00212000168735600
2017-07-14744.00750.00735.00735.005560041290500
2017-07-13742.00744.00737.00741.0060004439900
2017-07-12737.00747.00735.00736.001500011069400
2017-07-11737.00752.00735.00737.001920014233300
2017-07-10738.00739.00732.00733.00108007936400
2017-07-07747.00747.00731.00735.002150015887100
2017-07-06757.00757.00747.00747.001530011501600
2017-07-05755.00760.00748.00758.00107008059600
2017-07-04771.00771.00750.00751.002570019544800
2017-07-03760.00768.00753.00761.001630012402500
2017-06-30758.00760.00743.00758.001730013008100
2017-06-29757.00762.00755.00758.0073005533400
2017-06-28770.00773.00750.00750.002810021241600
2017-06-27778.00783.00768.00770.001710013222400
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

   ※ 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。 

Twitter