[6172 東証マザーズ] メタップス 日足 時系列データ

[6172 東証マザーズ] メタップス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203940.004200.003840.004200.0014902005979002500
2017-10-193960.004000.003770.003985.008819003440138500
2017-10-183810.004020.003735.003880.0010168003976798000
2017-10-173900.003990.003750.003770.0011008004253867500
2017-10-164150.004160.003615.003930.00378300014756453500
2017-10-134495.004740.004105.004175.00339040014836097000
2017-10-124535.004620.004305.004340.0014719006567318000
2017-10-114300.004660.004175.004535.00238440010544873000
2017-10-104005.004450.003950.004370.00307780013063653500
2017-10-063870.003985.003720.003795.009947003852102000
2017-10-053750.003950.003680.003815.0012057004622106000
2017-10-043610.003920.003465.003750.0024365009175748000
2017-10-033660.003685.003550.003580.004474001619092500
2017-10-023600.003700.003570.003600.004839001751594500
2017-09-293695.003730.003430.003590.0014765005273596500
2017-09-283615.003740.003570.003720.009693003559055500
2017-09-273560.003680.003480.003570.009198003289453000
2017-09-263720.003865.003310.003450.0026365009549305000
2017-09-253350.003820.003350.003770.0012686004504959500
2017-09-223405.003420.003270.003315.005481001823287000
2017-09-213360.003445.003330.003430.007596002578315500
2017-09-203290.003630.003230.003380.0022703007816012500
2017-09-193390.003440.003265.003290.0011538003876998500
2017-09-152972.003165.002972.003165.009508002939739400
2017-09-143060.003115.002954.002996.008045002434162700
2017-09-133350.003355.003080.003120.0017839005711919000
2017-09-122970.003425.002920.003315.00380750012224241700
2017-09-113000.003015.002907.002924.006242001846704000
2017-09-082930.003020.002888.002920.009259002718977700
2017-09-073100.003165.002880.002880.0016659005008269900
2017-09-062955.003145.002844.003015.00637340018946475200
2017-09-053600.003670.003305.003305.00336280011581492500
2017-09-043950.004080.003510.004005.00739530028692934000
2017-09-013370.003825.003265.003825.00314900011529694000
2017-08-313105.003135.003085.003125.00130400405567000
2017-08-303205.003205.003085.003115.00220900693854500
2017-08-293150.003215.003085.003180.00290300915456500
2017-08-283020.003220.003020.003210.00286300888617500
2017-08-253035.003035.003010.003015.0082300248766000
2017-08-243035.003050.003005.003030.00129500391637500
2017-08-233080.003090.003040.003060.00137800421947000
2017-08-223005.003050.002987.003040.00192200579694700
2017-08-213050.003050.002999.003015.00179500541632200
2017-08-183005.003050.003000.003020.00310100937316500
2017-08-173100.003125.003075.003105.00117100363207500
2017-08-163040.003135.003035.003100.00196200607323500
2017-08-153075.003090.003005.003035.00280100852061500
2017-08-143060.003110.002999.003015.004642001418236900
2017-08-103205.003225.003140.003175.00249400793683000
2017-08-093245.003255.003130.003240.00257700822373500
2017-08-083130.003270.003130.003220.00302200970015500
2017-08-073200.003205.003130.003135.00226900716033000
2017-08-043105.003225.003100.003155.00289100914958000
2017-08-033290.003305.003105.003140.005661001801588500
2017-08-023290.003350.003270.003290.00293900971080000
2017-08-013485.003490.003190.003225.0011887003934808000
2017-07-313645.003705.003505.003570.004497001614452500
2017-07-283825.003870.003605.003695.005775002156326000
2017-07-273775.003830.003685.003825.003715001399540000
2017-07-263710.003820.003635.003735.005433002030934000
2017-07-253770.003835.003680.003685.005915002224519500
2017-07-243860.004005.003785.003840.009092003535403000
2017-07-213655.003970.003635.003900.0015946006140430500
2017-07-203525.003645.003475.003645.005763002064044000
2017-07-193725.003745.003540.003575.0011967004350145000
2017-07-183445.003680.003380.003660.0021358007593384500
2017-07-143290.003365.003270.003330.003831001272681500
2017-07-133340.003340.003275.003290.00201500665995000
2017-07-123370.003385.003250.003315.003315001101235000
2017-07-113215.003370.003215.003320.006080002014482500
2017-07-103175.003300.003160.003220.004347001411140500
2017-07-073085.003175.003080.003175.00203800639190000
2017-07-063120.003145.003090.003120.00109500341350500
2017-07-053090.003150.003040.003130.00187100579796000
2017-07-043175.003180.003060.003090.00288900899862500
2017-07-033125.003195.003125.003185.00143400454951500
2017-06-303080.003165.003060.003160.00233200724320500
2017-06-293200.003200.003130.003160.00208500660119000
2017-06-283190.003210.003135.003140.00282200894723500
2017-06-273220.003265.003135.003250.00306700982628000
2017-06-263060.003215.003055.003195.003367001059311000
2017-06-233200.003235.003030.003060.004867001511009500
2017-06-223200.003310.002976.003140.0016822005282387400
2017-06-213225.003255.003165.003210.003504001122967000
2017-06-203140.003235.003095.003200.004897001549073000
2017-06-193050.003095.003030.003085.00288200884174500
2017-06-163035.003060.002995.003035.00182400551162700
2017-06-152995.003030.002992.003030.00133600401443600
2017-06-143060.003080.002991.003020.003361001015711000
2017-06-133070.003150.003020.003060.00213900655343000
2017-06-123085.003115.003040.003080.00171400527141500
2017-06-093050.003090.002986.003085.00260900788937900
2017-06-083075.003100.003025.003030.00177700542942500
2017-06-073030.003095.003025.003045.00167000511691000
2017-06-063190.003190.003015.003040.003728001144392500
2017-06-053100.003175.003100.003130.00202500634903000
2017-06-023215.003290.003145.003155.003884001246094500
2017-06-013185.003225.003135.003200.00309700983901500
2017-05-313120.003180.003100.003170.00218400687430500
2017-05-303205.003210.003080.003130.004213001321274000
2017-05-293280.003335.003200.003225.004350001424358000
2017-05-263285.003290.003170.003225.003987001283896000
2017-05-253325.003400.003150.003285.009760003214399500
2017-05-243090.003305.003050.003285.0012485003993369500
2017-05-232960.003040.002947.003030.00257200772078800
2017-05-222970.002972.002925.002956.00152800450895000
2017-05-193030.003055.002915.002946.003668001091360100
2017-05-182984.003040.002984.003025.00188400566880000
2017-05-173000.003125.002966.003090.00320900983175500
2017-05-162982.003025.002970.003005.00157000470118700
2017-05-152992.003040.002960.003010.00175000525150000
2017-05-123045.003060.002990.002995.00188900568305100
2017-05-113030.003100.003000.003070.00242100740035500
2017-05-103095.003100.002980.003020.003561001080108100
2017-05-092960.003085.002955.003075.003744001128742100
2017-05-083000.003030.002950.002970.003347001000360900
2017-05-022915.002944.002902.002918.00187700548015500
2017-05-012901.002934.002895.002898.00189700552331700
2017-04-283025.003025.002870.002883.003877001130969600
2017-04-272915.003035.002912.002984.005169001539288400
2017-04-262881.002941.002876.002906.00335700976324900
2017-04-252799.002863.002796.002860.00253800718842200
2017-04-242884.002885.002792.002793.003932001112933200
2017-04-212945.002945.002810.002862.004072001163938100
2017-04-202950.002984.002900.002910.00280600822699800
2017-04-192965.003025.002953.002961.003940001175085600
2017-04-183070.003160.002929.002977.008374002526393300
2017-04-173255.003370.003015.003030.0021737006963621000
2017-04-142815.003130.002771.002992.0016095004843663000
2017-04-132750.002821.002741.002800.00247800688050100
2017-04-122903.002915.002800.002820.00261000740866900
2017-04-112799.003015.002786.002965.005771001688963800
2017-04-102801.002866.002783.002798.00180700507748100
2017-04-072800.002850.002715.002823.00303500848618800
2017-04-062820.002855.002777.002780.00260200729105400
2017-04-052964.003015.002820.002885.00233400678292500
2017-04-043030.003080.002863.002918.00327000967135600
2017-04-033170.003195.003065.003080.00302000941615000
2017-03-313170.003200.003070.003100.005583001755542000
2017-03-302937.003060.002937.003040.003934001184661400
2017-03-292832.002995.002805.002937.00318900930527400
2017-03-282837.002837.002780.002793.00106800300289200
2017-03-272775.002837.002770.002803.00178000499494700
2017-03-242802.002817.002736.002791.00193300536156500
2017-03-232833.002853.002785.002785.00151600425918400
2017-03-222851.002930.002740.002783.003641001030007900
2017-03-212920.002962.002883.002930.00193900567616700
2017-03-173020.003045.002864.002970.00320400941695100
2017-03-162925.003025.002925.003015.00244400727328300
2017-03-153090.003090.002860.002918.004234001259097400
2017-03-143050.003120.003035.003070.00195100599117500
2017-03-133215.003250.003110.003120.00279500884673500
2017-03-103285.003285.003190.003190.003533001146154500
2017-03-093170.003220.003130.003175.00304900966896000
2017-03-083025.003380.003025.003160.0018159005926020500
2017-03-073085.003100.003015.003030.00200800612845000
2017-03-063170.003170.003055.003095.00203700632893000
2017-03-033300.003305.003165.003170.003819001225048000
2017-03-023365.003380.003280.003300.00259500861548000
2017-03-013275.003345.003205.003305.004495001472481000
2017-02-283220.003410.003195.003285.0010245003395576000
2017-02-273220.003220.003105.003185.003383001071277000
2017-02-243170.003295.003105.003160.008947002858049500
2017-02-232848.003245.002823.003200.0013452004143878300
2017-02-222836.002858.002791.002820.00194100546552300
2017-02-212900.002935.002833.002835.00317300909978800
2017-02-202811.002886.002807.002840.00213300606884800
2017-02-172890.002913.002750.002814.003556001003566700
2017-02-163010.003015.002930.002931.00205200608829700
2017-02-153020.003050.002920.003010.003565001065394700
2017-02-143070.003085.002996.003005.004075001233726700
2017-02-132960.003070.002943.002974.005967001782748000
2017-02-102815.002985.002810.002891.008104002360652000
2017-02-092778.002927.002734.002794.007179002038738100
2017-02-082781.002810.002735.002779.004391001212682100
2017-02-072920.002944.002782.002788.004922001394753200
2017-02-062879.002965.002831.002900.005413001570180000
2017-02-032991.003065.002722.002829.0015069004299029900
2017-02-023140.003165.003005.003010.003823001170315500
2017-02-013220.003245.003035.003110.005600001762460000
2017-01-313065.003230.003020.003180.007624002405215000
2017-01-303000.003240.002950.003095.0013736004272107500
2017-01-272720.003115.002700.003000.00405290011609693100
2017-01-263435.003535.003090.003180.0020849006826991000
2017-01-253640.003660.003505.003575.006624002378471500
2017-01-243455.003640.003455.003550.0010730003822105500
2017-01-233260.003520.003220.003455.0011314003843999000
2017-01-203125.003360.003055.003330.0015957005107689000
2017-01-193390.003445.003150.003170.0012163003995840500
2017-01-183680.003715.003120.003320.00344170011645936000
2017-01-173930.004030.003665.003820.00434030016811123000
2017-01-163505.003565.003355.003400.008291002840510500
2017-01-133500.003795.003345.003575.0018142006508421500
2017-01-123995.004100.003500.003555.0020137007520403500
2017-01-114180.004210.003880.003885.0013492005361672000
2017-01-104350.004470.004200.004220.0010133004391399500
2017-01-064330.004365.004240.004290.006611002837884500
2017-01-054360.004485.004240.004375.0014345006244876500
2017-01-044120.004450.004105.004405.0021589009297555000
2016-12-303895.004255.003865.004050.0016925006944834500
2016-12-294000.004000.003830.003920.005922002319351000
2016-12-284050.004165.003930.003995.009009003650513000
2016-12-273900.004095.003880.004040.0017642007052418000
2016-12-263990.004225.003905.004185.0019928008211276000
2016-12-224050.004125.003770.003855.0022603008920081000
2016-12-213720.004135.003700.004070.00313230012375342500
2016-12-203680.003835.003520.003700.0014458005324876000
2016-12-193800.003960.003640.003725.00279910010697731000
2016-12-163400.003760.003335.003655.0024417008746166500
2016-12-153255.003350.003175.003300.0010533003448289500
2016-12-143445.003570.003160.003200.0018316006090234000
2016-12-133420.003685.003420.003485.0023997008538461000
2016-12-123750.003800.003415.003560.00403400014639735500
2016-12-092930.003695.002920.003615.00405600013532475600
2016-12-083320.003385.003020.003050.0021768006967523500
2016-12-073440.003520.003200.003390.00384920013070278500
2016-12-063095.003430.003075.003300.00548980017731945500
2016-12-052899.003095.002879.002942.0032819009766761000
2016-12-023015.003075.002700.002760.00475440013754550900
2016-12-012814.003175.002779.003085.00887440026392016200
2016-11-302652.003040.002629.002729.001051570030238836100
2016-11-292348.002582.002336.002536.0031916007891055700
2016-11-282237.002392.002184.002328.0023851005556438500
2016-11-252305.002320.002176.002201.008534001893358000
2016-11-242111.002335.002111.002324.0013029002937611300
2016-11-222197.002220.002079.002121.009002001921980400
2016-11-212335.002336.002200.002235.007896001792446900
2016-11-182415.002438.002274.002285.0012616002945749100
2016-11-172365.002425.002310.002370.0014026003324227100
2016-11-162328.002444.002291.002393.0026310006237432700
2016-11-152239.002325.002145.002320.0029825006728895900
2016-11-142210.002356.002171.002211.0030599006916440600
2016-11-112126.002280.002094.002216.0026258005766229200
2016-11-102100.002214.002066.002080.0025013005359414800
2016-11-092085.002118.001800.001999.0017563003464334700
2016-11-081951.002061.001933.002050.0017341003469201700
2016-11-071967.002075.001901.001926.0019105003811434800
2016-11-041970.001997.001880.001896.0010152001951364900
2016-11-022150.002184.001941.001997.0022220004551688600
2016-11-012030.002217.002010.002188.0040573008588281800
2016-10-312052.002103.001934.001966.0024770005005919500
2016-10-282176.002206.001983.002002.0032678006699925400
2016-10-272138.002322.002053.002237.00479560010573923300
2016-10-262510.002570.002037.002146.00670760015014339900
2016-10-252634.002724.002352.002423.00711190017854965000
2016-10-242800.003025.002556.002621.001272530035945621700
2016-10-212500.002991.002472.002727.001262360035188004200
2016-10-202614.002745.002455.002511.00950810024711780200
2016-10-192414.002564.002243.002564.001044050025130668800
2016-10-182064.002064.002050.002064.008933001843726300

   ※ 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