[6096 東証マザーズ] レアジョブ 日足 時系列データ

[6096 東証マザーズ] レアジョブ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171617.001617.001603.001603.0016002583500
2017-11-161570.001621.001570.001616.0017002740400
2017-11-151587.001588.001561.001563.0030004737600
2017-11-141547.001547.001547.001547.00200309400
2017-11-131554.001557.001545.001545.0013002016300
2017-11-101544.001548.001544.001547.0028004326100
2017-11-091546.001551.001545.001545.0021003253400
2017-11-081552.001552.001545.001546.00600928400
2017-11-071553.001553.001548.001548.007001085300
2017-11-061545.001555.001543.001555.0014002167000
2017-11-021549.001550.001530.001546.0042006474200
2017-11-011550.001550.001546.001547.0018002786300
2017-10-311557.001557.001546.001547.0017002634900
2017-10-301534.001553.001534.001553.0013002005100
2017-10-271532.001539.001532.001535.0028004298900
2017-10-261536.001544.001530.001540.0010001537600
2017-10-251546.001546.001539.001545.0020003084600
2017-10-241524.001545.001524.001526.0025003831700
2017-10-231536.001554.001530.001530.0031004762800
2017-10-201558.001558.001533.001533.00500770300
2017-10-191558.001558.001533.001534.0019002917900
2017-10-181558.001558.001531.001531.00300462000
2017-10-171558.001558.001546.001546.00300466200
2017-10-161550.001569.001531.001531.0022003423300
2017-10-131530.001550.001527.001550.00400613600
2017-10-121547.001547.001530.001531.0016002463000
2017-10-111548.001548.001530.001546.0018002779200
2017-10-101548.001550.001546.001549.0017002630200
2017-10-061549.001550.001545.001548.0018002786400
2017-10-051550.001560.001550.001550.0060009313300
2017-10-041549.001553.001536.001536.0010001547800
2017-10-031553.001574.001548.001548.0042006511900
2017-10-021552.001552.001548.001550.0046007131000
2017-09-291550.001550.001548.001550.0064009915800
2017-09-281550.001555.001545.001550.00730011307600
2017-09-271545.001555.001545.001550.0046007127900
2017-09-261550.001568.001530.001544.0054008365800
2017-09-251596.001596.001517.001525.00660010123500
2017-09-221522.001522.001516.001516.0015002277900
2017-09-211520.001530.001517.001517.0054008210600
2017-09-201520.001520.001518.001519.0033005013800
2017-09-191519.001539.001511.001530.0057008674000
2017-09-151505.001524.001501.001510.0032004832000
2017-09-141519.001520.001505.001505.0034005147100
2017-09-131540.001540.001514.001515.0032004861600
2017-09-121520.001520.001505.001520.0041006194300
2017-09-111532.001532.001520.001520.0015002289900
2017-09-081549.001549.001532.001532.007001078200
2017-09-071549.001549.001549.001549.00100154900
2017-09-061553.001553.001546.001546.0021003255400
2017-09-051560.001589.001553.001560.0024003756700
2017-09-041566.001566.001563.001563.0016002503200
2017-09-011595.001595.001595.001595.00100159500
2017-08-311585.001586.001585.001586.00400634100
2017-08-301570.001576.001568.001572.001040016329500
2017-08-291576.001584.001561.001570.0054008490500
2017-08-281610.001610.001580.001580.0041006494000
2017-08-251647.001647.001585.001585.0016002566200
2017-08-241610.001610.001589.001589.008001285900
2017-08-231595.001600.001590.001600.009001435200
2017-08-221625.001625.001624.001624.00400649700
2017-08-211591.001591.001591.001591.00100159100
2017-08-181591.001591.001591.001591.0011001750100
2017-08-171610.001619.001600.001600.00600965800
2017-08-161630.001630.001610.001610.00400650000
2017-08-151640.001640.001588.001590.0034005445900
2017-08-141621.001663.001602.001640.0036005869700
2017-08-101633.001634.001633.001634.00200326700
2017-08-091645.001645.001631.001633.0012001966400
2017-08-081669.001669.001645.001649.0030004964400
2017-08-071680.001680.001672.001672.00300502400
2017-08-041707.001707.001650.001650.0018003020400
2017-08-031737.001737.001616.001627.0041006780700
2017-08-0200
2017-08-011700.001707.001680.001680.0024004077700
2017-07-311777.001777.001728.001728.0010001757300
2017-07-281749.001749.001740.001740.00300523800
2017-07-271750.001750.001750.001750.00100175000
2017-07-261756.001756.001756.001756.00400702400
2017-07-251779.001779.001756.001756.00500887200
2017-07-241763.001763.001750.001750.00500877600
2017-07-211737.001764.001731.001764.00400698200
2017-07-201769.001769.001740.001740.008001400200
2017-07-191750.001750.001750.001750.006001050000
2017-07-181745.001770.001745.001770.00200351500
2017-07-1400
2017-07-1300
2017-07-121816.001816.001736.001749.0021003746800
2017-07-111731.001800.001731.001739.0015002630900
2017-07-101750.001750.001731.001731.00500871100
2017-07-071798.001798.001756.001757.0011001948600
2017-07-061799.001799.001759.001770.009001588200
2017-07-051805.001805.001761.001761.0013002317300
2017-07-041781.001781.001768.001768.007001243000
2017-07-031732.001817.001732.001817.007001221700
2017-06-301753.001753.001737.001737.0011001914300
2017-06-291798.001798.001753.001753.006001064100
2017-06-281769.001777.001765.001765.0014002474900
2017-06-271783.001786.001777.001777.00500890800
2017-06-261812.001812.001766.001783.0010001793500
2017-06-231801.001801.001801.001801.00300540300
2017-06-221828.001828.001801.001801.0016002890400
2017-06-211827.001828.001793.001828.0013002368700
2017-06-201796.001811.001784.001811.0011001976400
2017-06-191827.001827.001777.001796.0018003235200
2017-06-161819.001823.001819.001823.00200364200
2017-06-151790.001821.001781.001819.007001256300
2017-06-141829.001829.001819.001825.00400729300
2017-06-131820.001820.001792.001819.0011001995400
2017-06-121828.001828.001820.001820.00500913000
2017-06-091860.001860.001801.001830.0017003123700
2017-06-081838.001838.001764.001799.008001445300
2017-06-071815.001815.001758.001798.006001081600
2017-06-061820.001820.001743.001743.0035006186300
2017-06-051830.001830.001810.001817.0017003099100
2017-06-021871.001871.001825.001859.0039007204400
2017-06-011775.001970.001775.001853.001470026765300
2017-05-311749.001775.001730.001774.0040007065800
2017-05-301741.001748.001741.001748.007001220700
2017-05-291713.001742.001713.001739.006001038800
2017-05-261717.001740.001717.001738.0010001729800
2017-05-251744.001744.001718.001742.0010001737600
2017-05-241742.001742.001716.001729.0010001728500
2017-05-231744.001744.001716.001742.0012002084400
2017-05-221726.001735.001710.001735.006001031600
2017-05-191769.001769.001700.001726.0037006366000
2017-05-1800
2017-05-171703.001711.001700.001700.0049008346800
2017-05-161750.001750.001712.001712.00830014370800
2017-05-151800.001825.001800.001825.0024004348900
2017-05-121800.001829.001790.001829.0010001805200
2017-05-111785.001828.001785.001819.0021003797100
2017-05-101825.001825.001795.001800.0011001982500
2017-05-091785.001816.001785.001816.0017003059000
2017-05-081781.001797.001765.001785.0049008714500
2017-05-021772.001810.001760.001775.0030005317200
2017-05-011800.001800.001780.001780.0010001795000
2017-04-281775.001825.001775.001822.006001081500
2017-04-271840.001840.001791.001791.007001268700
2017-04-261814.001814.001792.001800.00500903400
2017-04-251879.001879.001806.001811.0019003487200
2017-04-241869.001875.001781.001799.0035006388000
2017-04-211834.001874.001829.001833.007001294300
2017-04-201871.001876.001806.001833.0026004775700
2017-04-191699.001880.001699.001791.0030005339400
2017-04-181635.001685.001635.001659.0033005483700
2017-04-171622.001678.001622.001650.0010001646600
2017-04-141699.001699.001621.001621.0041006799300
2017-04-131632.001689.001612.001687.0025004113800
2017-04-121680.001690.001627.001690.0043007166100
2017-04-111724.001724.001687.001701.0016002726500
2017-04-101721.001752.001701.001724.0017002938200
2017-04-071750.001769.001731.001761.0024004199500
2017-04-061889.001934.001750.001750.001480027365200
2017-04-051800.001809.001759.001809.0016002841200
2017-04-041880.001880.001779.001800.0039007117100
2017-04-031890.001900.001890.001890.00500946000
2017-03-311884.001904.001881.001882.0010001884800
2017-03-301910.001910.001880.001886.0011002077500
2017-03-291899.001904.001876.001890.0011002081500
2017-03-281951.001951.001901.001928.0031005981300
2017-03-271925.001925.001860.001871.0026004882300
2017-03-241841.001885.001841.001885.0016002982200
2017-03-231900.001905.001840.001858.0013002429000
2017-03-221911.001911.001901.001901.0010001910000
2017-03-211920.001920.001892.001911.0013002474000
2017-03-171902.001920.001902.001920.0022004203700
2017-03-161906.001922.001895.001916.0024004585300
2017-03-151925.001975.001915.001923.00770014914700
2017-03-141865.001970.001800.001925.002440045503400
2017-03-132090.002090.002028.002035.0031006372200
2017-03-102099.002100.002058.002065.0015003118300
2017-03-092075.002100.002075.002075.006001250000
2017-03-082070.002092.002056.002056.007001451700
2017-03-072079.002114.002067.002067.00300626000
2017-03-062048.002079.002043.002079.008001644300
2017-03-032145.002145.002057.002079.0023004786100
2017-03-022050.002145.002050.002145.0012002490300
2017-03-012100.002100.002028.002049.0034006959900
2017-02-282131.002145.002104.002106.0034007224600
2017-02-272168.002174.002154.002154.0030006501300
2017-02-242121.002159.002117.002133.0038008098900
2017-02-232100.002134.002100.002112.0016003375900
2017-02-222149.002169.002130.002135.0039008356100
2017-02-212100.002142.002100.002130.00520011069100
2017-02-202095.002095.002064.002066.0017003528300
2017-02-172001.002108.001990.002095.0037007558700
2017-02-162000.002034.001999.002014.0024004831000
2017-02-152060.002060.001951.002027.00620012479100
2017-02-141890.001965.001881.001920.00920017608900
2017-02-131926.002078.001920.002070.00690013933800
2017-02-101930.001955.001930.001950.0028005448600
2017-02-091950.001953.001912.001920.0033006398500
2017-02-081958.001978.001958.001967.0011002167400
2017-02-071950.002000.001940.001980.0046009008400
2017-02-061983.001984.001961.001966.0030005917000
2017-02-031944.002041.001944.001983.00710014187400
2017-02-022074.002074.001910.001918.0032006319100
2017-02-012062.002062.001905.002011.001140022933600
2017-01-312123.002123.002065.002069.0038007964200
2017-01-302185.002185.002105.002140.001050022475400
2017-01-272051.002200.002051.002135.001340028470900
2017-01-262200.002227.002050.002051.001460031864500
2017-01-252157.002220.002131.002213.001940042576000
2017-01-242035.002148.002035.002130.001220025783800
2017-01-232100.002169.002000.002030.002780058667100
2017-01-201866.002038.001816.002038.001660032348100
2017-01-191915.001948.001866.001866.00840016139300
2017-01-181835.001909.001835.001909.0048009011100
2017-01-171831.001885.001826.001834.0041007624400
2017-01-161860.001898.001831.001831.0040007468300
2017-01-131772.001899.001751.001859.0035006437000
2017-01-121850.001850.001802.001807.00600010921300
2017-01-111900.001913.001875.001875.00800015136500
2017-01-101855.001937.001799.001898.001770033200300
2017-01-061729.001900.001722.001827.002480044845800
2017-01-051720.001720.001701.001720.00640010964400
2017-01-041638.001700.001637.001691.00970016181700
2016-12-301605.001625.001605.001625.0017002746300
2016-12-291615.001615.001596.001596.0025004018400
2016-12-281607.001618.001606.001615.0018002899800
2016-12-271611.001615.001605.001607.0055008850300
2016-12-261618.001618.001604.001611.0045007247600
2016-12-221608.001610.001606.001610.0013002090500
2016-12-211608.001612.001608.001608.0022003539400
2016-12-201610.001610.001603.001603.0021003374000
2016-12-191610.001620.001603.001603.0054008692200
2016-12-161601.001610.001601.001605.0026004176000
2016-12-151603.001616.001597.001597.0037005928100
2016-12-141631.001631.001600.001601.00850013748100
2016-12-131598.001605.001591.001591.0054008621400
2016-12-121599.001600.001598.001600.0039006236500
2016-12-091598.001600.001590.001590.0045007175200
2016-12-081597.001600.001595.001600.0015002396500
2016-12-071597.001597.001595.001596.0013002074700
2016-12-061597.001598.001596.001596.00600957900
2016-12-051617.001637.001591.001592.0012001931200
2016-12-021589.001612.001589.001612.0022003499200
2016-12-011601.001609.001592.001609.00500799500
2016-11-301608.001610.001595.001601.008001284500
2016-11-291600.001605.001600.001604.0026004162100
2016-11-281585.001586.001576.001586.0012001898900
2016-11-251597.001597.001585.001585.0016002544800
2016-11-241599.001599.001585.001588.0010001590500
2016-11-221585.001595.001584.001595.008001270200
2016-11-211599.001599.001590.001590.00300478700
2016-11-181572.001598.001557.001597.0017002694200
2016-11-171587.001598.001573.001587.0020003172500
2016-11-161571.001590.001571.001583.0030004727700
2016-11-151580.001603.001550.001603.0045007062800

   ※ 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