[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 
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
2016-11-141610.001636.001600.001636.0027004362000
2016-11-111580.001617.001552.001610.0034005389800
2016-11-101616.001616.001562.001576.0015002366800
2016-11-091590.001590.001538.001538.0011001733700
2016-11-081601.001601.001600.001600.00200320100
2016-11-071618.001627.001580.001581.0022003535400
2016-11-041533.001567.001533.001541.0022003396000
2016-11-021608.001608.001597.001598.009001440600
2016-11-011585.001606.001585.001601.0011001755600
2016-10-311586.001586.001585.001585.00600951100
2016-10-281608.001608.001579.001590.0016002544500
2016-10-271584.001600.001584.001599.00500798200
2016-10-261609.001609.001584.001584.0011001756300
2016-10-251640.001640.001597.001602.0010001625500
2016-10-241588.001612.001588.001600.0028004484300
2016-10-211561.001566.001561.001565.0011001718500
2016-10-201618.001618.001578.001593.0024003816100
2016-10-191618.001622.001576.001622.0014002236200
2016-10-181585.001605.001570.001605.0010001587400
2016-10-171599.001608.001580.001581.00400636800
2016-10-141555.001586.001551.001570.0015002343100
2016-10-131600.001640.001549.001588.0020003190000
2016-10-121610.001640.001610.001610.0022003562500
2016-10-111680.001680.001620.001620.0034005629800
2016-10-071630.001727.001627.001680.00820013739900
2016-10-061640.001640.001634.001635.009001472100
2016-10-051631.001636.001631.001636.00300490300
2016-10-041648.001648.001648.001648.00200329600
2016-10-031630.001648.001629.001648.0039006374900
2016-09-301607.001620.001607.001620.00400644100
2016-09-291571.001607.001571.001607.00500798700
2016-09-281580.001599.001577.001598.0012001904500
2016-09-271582.001600.001576.001576.0013002059100
2016-09-261623.001641.001600.001600.0022003536900
2016-09-231609.001650.001609.001622.0026004255000
2016-09-211600.001615.001600.001615.009001442800
2016-09-201570.001580.001559.001580.0011001728700
2016-09-161572.001604.001563.001569.0010001569900
2016-09-151580.001585.001572.001572.0010001577300
2016-09-141620.001620.001583.001583.0023003689000
2016-09-131681.001681.001626.001626.0023003769300
2016-09-121681.001690.001676.001681.0019003197500
2016-09-091649.001690.001649.001675.0050008362400
2016-09-081610.001668.001610.001641.00680011154800
2016-09-071595.001629.001571.001586.0017002696200
2016-09-061580.001603.001580.001595.0022003504700
2016-09-051601.001601.001565.001574.0025003947800
2016-09-021602.001634.001600.001601.0033005299800
2016-09-011650.001650.001540.001635.0041006518400
2016-08-311565.001651.001535.001651.00680010949000
2016-08-301675.001675.001524.001525.001180018793400
2016-08-291627.001790.001620.001655.002210037173200
2016-08-261530.001604.001524.001549.00890013887100
2016-08-251457.001527.001457.001524.0024003622400
2016-08-241453.001485.001451.001457.0015002199300
2016-08-231471.001496.001464.001496.0028004126800
2016-08-221423.001551.001409.001482.001110016837600
2016-08-191449.001449.001418.001423.00700999900
2016-08-181418.001444.001418.001444.00300428000
2016-08-171440.001444.001405.001405.008001141900
2016-08-161487.001487.001402.001440.0059008536800
2016-08-151436.001484.001422.001484.0038005533000
2016-08-121396.001438.001380.001436.0017002405400
2016-08-101397.001397.001397.001397.00200279400
2016-08-091371.001397.001320.001397.009001218200
2016-08-081384.001384.001368.001384.00700967000
2016-08-051430.001430.001380.001384.008001123400
2016-08-041432.001432.001400.001400.0014001977400
2016-08-031368.001410.001368.001390.0014001947400
2016-08-021400.001425.001396.001408.0029004073900
2016-08-011345.001369.001345.001349.00400540900
2016-07-291340.001340.001340.001340.00100134000
2016-07-281333.001395.001333.001370.0013001758600
2016-07-271352.001363.001352.001363.00500677300
2016-07-261355.001401.001350.001352.0011001498500
2016-07-251350.001362.001311.001362.0018002404900
2016-07-221404.001404.001358.001358.0018002468600
2016-07-211400.001404.001364.001364.0012001669600
2016-07-201380.001403.001380.001381.0015002076600
2016-07-191410.001410.001371.001390.0021002921200
2016-07-151437.001437.001400.001417.0034004828600
2016-07-141590.001590.001406.001439.003510051744800
2016-07-131410.001618.001399.001618.002510039427000
2016-07-121310.001354.001310.001318.00400529200
2016-07-111300.001301.001300.001301.00200260100
2016-07-081279.001298.001279.001290.00300386700
2016-07-071288.001296.001279.001279.0013001677600
2016-07-061279.001279.001263.001267.00400507300
2016-07-051284.001284.001284.001284.00100128400
2016-07-0400
2016-07-011276.001276.001276.001276.00400510400
2016-06-301277.001277.001237.001256.00600755300
2016-06-291260.001265.001260.001265.00300378500
2016-06-281250.001250.001219.001233.0012001483100
2016-06-271191.001281.001170.001281.0026003145700
2016-06-241190.001230.001183.001183.0069008289700
2016-06-231270.001273.001270.001273.00500635900
2016-06-221285.001285.001271.001271.00500641100
2016-06-211273.001316.001272.001285.0019002435600
2016-06-201250.001300.001250.001298.008001021900
2016-06-171300.001300.001271.001272.009001156500
2016-06-161300.001300.001280.001280.0034004382900
2016-06-151310.001320.001281.001290.0034004435400
2016-06-141377.001377.001320.001339.0015002020500
2016-06-131400.001409.001379.001379.0021002927300
2016-06-101400.001421.001400.001400.0011001544700
2016-06-091432.001460.001430.001430.008001156000
2016-06-081386.001406.001375.001405.009001255700
2016-06-071372.001449.001372.001385.0021003017400
2016-06-061380.001400.001350.001400.00700962800
2016-06-031350.001371.001350.001363.0020002721700
2016-06-021400.001403.001350.001360.0064008817600
2016-06-011425.001425.001401.001420.0016002260700
2016-05-311429.001429.001402.001411.0017002399700
2016-05-301420.001429.001402.001429.0012001700600
2016-05-271400.001400.001400.001400.00200280000
2016-05-261410.001422.001410.001412.0013001842700
2016-05-251440.001447.001382.001402.0047006619700
2016-05-241411.001441.001410.001410.008001134800
2016-05-231415.001425.001390.001425.0033004632700
2016-05-201429.001443.001415.001416.0010001430200
2016-05-191465.001475.001406.001429.0023003283900
2016-05-181483.001495.001429.001465.0032004652600
2016-05-171545.001545.001441.001486.00810011925800
2016-05-161582.001582.001545.001545.0013002040100
2016-05-131580.001590.001542.001542.0017002678700
2016-05-121580.001581.001552.001560.0022003430800
2016-05-111620.001620.001560.001600.0011001756000
2016-05-101525.001649.001520.001580.0053008399400
2016-05-091536.001581.001530.001541.0017002627100
2016-05-061600.001615.001507.001550.00730011190100
2016-05-021590.001595.001567.001594.0013002068800
2016-04-281610.001622.001600.001622.0034005466100
2016-04-271607.001610.001607.001610.00600965400
2016-04-261630.001634.001602.001603.0030004851900
2016-04-251629.001629.001601.001601.0024003856300
2016-04-221636.001636.001591.001594.0018002893700
2016-04-211603.001603.001597.001600.0017002719800
2016-04-201600.001639.001600.001619.0021003384700
2016-04-191620.001620.001600.001605.0012001932600
2016-04-181602.001620.001595.001596.0020003213000
2016-04-151621.001643.001610.001639.0023003761800
2016-04-141633.001635.001605.001634.0018002914200
2016-04-131638.001642.001595.001605.0018002902200
2016-04-121609.001640.001598.001611.0013002099300
2016-04-111654.001654.001606.001606.0017002758700
2016-04-081569.001615.001560.001615.0050007906100
2016-04-071659.001700.001614.001649.0043007066700
2016-04-061641.001696.001545.001659.0056009161800
2016-04-051816.001829.001664.001665.00630011058100
2016-04-041746.001800.001729.001776.0048008493000
2016-04-011730.001740.001700.001718.00630010772500
2016-03-311641.001899.001641.001730.001490026403000
2016-03-301645.001661.001641.001641.0025004124800
2016-03-291643.001680.001643.001669.0049008124000
2016-03-281720.001781.001673.001723.00980016920000
2016-03-251650.001720.001649.001710.00620010424100
2016-03-241650.001650.001620.001650.0025004110600
2016-03-231638.001650.001625.001625.0019003124600
2016-03-221631.001638.001602.001638.0026004223800
2016-03-181634.001634.001600.001631.0018002908700
2016-03-171620.001633.001594.001594.0029004657100
2016-03-161629.001629.001601.001620.0019003060400
2016-03-151635.001644.001600.001629.0034005540200
2016-03-141680.001680.001620.001649.00760012573300
2016-03-111618.001640.001582.001640.0016002581400
2016-03-101629.001630.001586.001625.0036005827200
2016-03-091611.001628.001600.001627.0028004500900
2016-03-081628.001628.001600.001601.0016002574100
2016-03-071626.001627.001610.001624.0036005844300
2016-03-041580.001625.001580.001623.00740011970700
2016-03-031630.001630.001550.001572.0025003964900
2016-03-021610.001650.001599.001600.0039006285400
2016-03-011555.001620.001555.001600.0025003967500
2016-02-291575.001615.001545.001550.0016002515000
2016-02-261580.001581.001539.001567.0021003276400
2016-02-251510.001600.001510.001600.0049007638600
2016-02-241550.001560.001510.001510.0020003085100
2016-02-231670.001670.001510.001510.00670010626300
2016-02-221597.001599.001511.001550.00750011743500
2016-02-191550.001641.001519.001575.001700026825000
2016-02-181900.001952.001602.001670.0099000174369600
2016-02-171686.001686.001686.001686.003290055469400
2016-02-161385.001386.001371.001386.00950013157100
2016-02-151230.001230.001051.001086.0087009532900
2016-02-121230.001230.001095.001095.0078009043300
2016-02-101301.001320.001300.001300.002230029004800
2016-02-091307.001330.001300.001300.0076009922600
2016-02-081335.001349.001300.001310.00870011499600
2016-02-051392.001422.001380.001395.0067009321000
2016-02-041440.001460.001440.001451.0022003184800
2016-02-031430.001500.001430.001473.0021003093700
2016-02-021443.001500.001413.001445.0051007523500
2016-02-011410.001505.001410.001443.00840012228700
2016-01-291348.001390.001280.001350.002950039035300
2016-01-281414.001431.001401.001408.0058008200400
2016-01-271452.001480.001433.001444.0035005085600
2016-01-261500.001500.001402.001430.0055007939000
2016-01-251533.001534.001450.001482.00820012185000
2016-01-221482.001569.001460.001504.0049007313300
2016-01-211465.001520.001460.001460.0039005796900
2016-01-201603.001603.001502.001505.0064009778800
2016-01-191577.001611.001576.001610.0033005248900
2016-01-181617.001650.001565.001617.0050008101100
2016-01-151735.001932.001670.001674.00900016113500
2016-01-141670.001795.001670.001750.0033005650600
2016-01-131702.001824.001700.001812.0045007760100
2016-01-121761.001762.001638.001666.0052008946300
2016-01-081830.001830.001740.001762.0026004624500
2016-01-071804.001816.001758.001790.0021003754100
2016-01-061860.001900.001820.001820.0026004854900
2016-01-051850.001877.001800.001839.0028005126100
2016-01-041851.001899.001820.001822.0030005573500
2015-12-301870.001880.001850.001851.0017003171700
2015-12-291773.001905.001773.001890.0041007543200
2015-12-281741.001869.001741.001853.0044007946900
2015-12-251675.001750.001675.001701.001010017214900
2015-12-241800.001800.001675.001675.001400024490200
2015-12-221890.001890.001780.001780.001520027759200
2015-12-211850.001860.001780.001830.001090019909000
2015-12-181900.001900.001883.001883.00540010223100
2015-12-171915.001926.001886.001900.001210023005400
2015-12-161950.001960.001902.001902.00690013272400
2015-12-151960.001990.001901.001940.001340026068200
2015-12-141980.002032.001950.002021.001510029885200
2015-12-112050.002080.002036.002056.0032006551500
2015-12-102101.002101.002031.002043.00580011965600
2015-12-092101.002115.002101.002111.0021004423300
2015-12-082166.002170.002120.002138.0029006231900
2015-12-072154.002166.002145.002166.0018003871100
2015-12-042140.002161.002110.002154.0032006839100
2015-12-032180.002180.002130.002130.0017003639500

   ※ 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