[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 
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
2016-10-171861.001875.001625.001664.0026362004552280900
2016-10-141616.001798.001609.001798.0051682009009751300
2016-10-131505.001520.001496.001498.00101100152495700
2016-10-121544.001580.001478.001500.00367300562665700
2016-10-111510.001556.001500.001504.00145900221315900
2016-10-071521.001535.001501.001517.00121200183859900
2016-10-061615.001638.001535.001540.00350000554323700
2016-10-051526.001603.001526.001594.00515400815180500
2016-10-041500.001529.001487.001513.00140200211660300
2016-10-031509.001515.001463.001496.00103900155289200
2016-09-301501.001548.001463.001479.00159800240287400
2016-09-291540.001554.001492.001499.00194900295433900
2016-09-281540.001610.001519.001554.00355200558733400
2016-09-271516.001517.001476.001496.00129200193079800
2016-09-261498.001592.001480.001550.00223600345591500
2016-09-231444.001530.001442.001498.00162500242954100
2016-09-211452.001499.001436.001474.00111000162527400
2016-09-201466.001514.001425.001452.00131600193492900
2016-09-161506.001540.001383.001457.00246200355675000
2016-09-151600.001630.001462.001496.00368200569743500
2016-09-141565.001654.001555.001590.007030001129355400
2016-09-131548.001610.001520.001599.00631900995376700
2016-09-121487.001549.001451.001528.00473300710952800
2016-09-091409.001570.001381.001527.00606100908484400
2016-09-081510.001550.001410.001439.0011893001782696800
2016-09-071380.001394.001320.001391.00413000563415800
2016-09-061229.001372.001229.001372.00477000629934200
2016-09-051259.001314.001223.001224.00392900497265800
2016-09-021148.001260.001141.001259.00402100490791600
2016-09-011150.001150.001110.001144.006520073678500
2016-08-311173.001179.001125.001150.004490051588400
2016-08-301120.001175.001115.001169.00118900137090300
2016-08-291085.001129.001075.001115.006270069161500
2016-08-261113.001116.001069.001069.008500092377600
2016-08-251155.001158.001096.001113.00195100218797100
2016-08-241189.001247.001152.001169.008881001069579700
2016-08-231080.001115.001045.001069.0099500107239600
2016-08-221050.001123.001050.001081.00115500126570500
2016-08-191027.001084.001025.001038.004600048231000
2016-08-181040.001049.001018.001027.007030072293500
2016-08-171048.001090.001036.001063.00139800149405800
2016-08-161020.001110.001018.001032.00120200126608200
2016-08-151035.001036.001000.001017.004350044112400
2016-08-121000.001059.00999.001036.006110062845400
2016-08-101030.001030.00999.001003.004210042530800
2016-08-091013.001034.001005.001006.002530025590500
2016-08-081004.001040.001004.001013.004420045178800
2016-08-051040.001040.001001.001001.002640026960800
2016-08-04989.001055.00981.001042.00102300103957000
2016-08-031006.001013.00987.00989.005610056030800
2016-08-021000.001047.00997.001030.009440096917300
2016-08-01995.001007.00975.00987.006210061567600
2016-07-29930.00998.00903.00977.0010050093806400
2016-07-28973.00978.00931.00941.00123200117354200
2016-07-271003.001004.00975.00983.00121800120641900
2016-07-261050.001050.001000.001000.007370074769300
2016-07-251020.001080.001010.001057.0095800100907400
2016-07-221002.001028.001001.001015.005100051531300
2016-07-211006.001031.001003.001022.007080071745100
2016-07-201019.001034.001001.001001.00139500141676000
2016-07-191051.001068.001008.001041.00199000205721100
2016-07-151095.001198.001060.001111.00156900174103800
2016-07-141170.001170.001100.001105.00111100127152000
2016-07-131098.001140.001072.001140.00116700128950000
2016-07-121060.001120.001060.001079.007650083192600
2016-07-111041.001072.001030.001058.005780060874400
2016-07-081048.001080.001013.001016.006830070679100
2016-07-071052.001072.001023.001023.004650048753700
2016-07-061037.001050.001010.001042.006990071712900
2016-07-051100.001114.001058.001062.006340068453200
2016-07-041082.001125.001082.001096.007100078639100
2016-07-011052.001115.001049.001080.00153400166753500
2016-06-301127.001129.001040.001041.00108100117852300
2016-06-291045.001105.001023.001082.00119100126704000
2016-06-28981.001055.00951.001016.008260081760400
2016-06-27950.001010.00950.001005.00143900141958400
2016-06-241093.001108.00901.00941.00227400221499700
2016-06-231067.001121.001040.001073.0097200103179100
2016-06-221074.001194.001061.001064.00201700222311700
2016-06-211051.001131.001051.001073.00136300148286600
2016-06-201034.001113.001023.001076.00164800176833700
2016-06-171035.001063.00998.001004.00225500229934300
2016-06-161145.001168.00981.001022.00315900331831300
2016-06-151109.001188.001092.001175.00176900200718500
2016-06-141250.001251.001124.001139.00233000273140100
2016-06-131290.001302.001257.001268.00137900176122400
2016-06-101362.001385.001303.001314.00193000257125700
2016-06-091330.001368.001313.001322.00111100148531800
2016-06-081330.001345.001308.001333.0097300128791000
2016-06-071339.001361.001305.001316.00191600254002900
2016-06-061301.001375.001290.001362.00192000257864200
2016-06-031390.001420.001315.001327.00348300468020100
2016-06-021440.001477.001373.001395.00174800247881600
2016-06-011435.001600.001434.001437.00351100526191000
2016-05-311561.001586.001460.001460.006826001038556100
2016-05-301365.001422.001359.001407.00169900237364400
2016-05-271344.001378.001336.001352.0096800130973200
2016-05-261394.001425.001353.001357.00151900209468000
2016-05-251382.001435.001373.001399.00216800304871100
2016-05-241350.001425.001350.001393.00144200201380000
2016-05-231339.001388.001318.001371.00126700171621800
2016-05-201325.001349.001312.001318.0091900122075700
2016-05-191317.001363.001300.001314.00122000161502500
2016-05-181363.001385.001284.001291.00271800359430500
2016-05-171389.001432.001368.001402.00147800207729800
2016-05-161313.001404.001283.001368.00356800480331100
2016-05-131438.001440.001282.001316.00374600500626200
2016-05-121411.001448.001409.001424.00193400275474900
2016-05-111450.001456.001401.001413.00237500339044500
2016-05-101490.001495.001431.001440.00388800565885400
2016-05-091590.001615.001410.001434.0012409001810926000
2016-05-061861.001870.001781.001810.00176500320075700
2016-05-021780.001900.001750.001835.00185700335038500
2016-04-281958.001980.001820.001854.00222900424629300
2016-04-271987.002033.001912.001976.00150300296360900
2016-04-262167.002210.001873.001980.00481700969359900
2016-04-252200.002288.002160.002170.00342400759109200
2016-04-222191.002330.002093.002165.00404400888426400
2016-04-212180.002420.002163.002232.0010993002532224500
2016-04-202290.002290.002151.002191.004902001102489000
2016-04-192235.002374.002104.002247.0011500002578830200
2016-04-182148.002480.002052.002250.0019934004520213900
2016-04-151785.002143.001771.002094.0013874002798701100
2016-04-141812.001827.001750.001785.00161700289980000
2016-04-131785.001854.001785.001807.00138300252434500
2016-04-121803.001862.001780.001783.00180300328097500
2016-04-111782.001832.001670.001817.00168100294802900
2016-04-081685.001765.001679.001742.0098300169273400
2016-04-071681.001779.001661.001723.00160600277852100
2016-04-061669.001700.001636.001670.0093100155490700
2016-04-051800.001830.001672.001709.00169800294950000
2016-04-041747.001851.001610.001798.00293200513052800
2016-04-011808.001870.001730.001732.00268800483097000
2016-03-311860.001860.001786.001820.00100200182083900
2016-03-301760.001840.001755.001835.00104000188616700
2016-03-291734.001800.001734.001776.0074200130904000
2016-03-281790.001792.001728.001734.00103600182384700
2016-03-251788.001834.001780.001781.0077100139230800
2016-03-241825.001841.001790.001804.0079100143598600
2016-03-231860.001860.001781.001819.00171400312737900
2016-03-221770.001876.001761.001870.00360500659164300
2016-03-181730.001750.001707.001726.0059600102595300
2016-03-171800.001818.001711.001730.00147700261016800
2016-03-161720.001813.001701.001768.00271600478630600
2016-03-151734.001750.001700.001715.00116100199495400
2016-03-141790.001800.001731.001747.00131400231522700
2016-03-111725.001760.001710.001760.00104300181015200
2016-03-101706.001760.001706.001755.00110500191879700
2016-03-091710.001735.001695.001701.0095900163783400
2016-03-081781.001819.001680.001762.00152300266972300
2016-03-071836.001866.001781.001781.00254500462318000
2016-03-041712.001830.001703.001741.00353600624806700
2016-03-031728.001744.001690.001706.00153500262307500
2016-03-021734.001789.001702.001747.00235200411162300
2016-03-011634.001755.001631.001688.00395800663532300
2016-02-291642.001745.001636.001636.00203800341774700
2016-02-261910.001920.001670.001706.00412000746062800
2016-02-251990.001999.001766.001873.0012793002397151900
2016-02-241750.001970.001750.001950.0018577003510278700
2016-02-231745.001810.001580.001595.00268700453588200
2016-02-221666.001762.001666.001720.0089500154117000
2016-02-191670.001711.001641.001680.004340072402900
2016-02-181751.001781.001681.001709.00103400179685900
2016-02-171577.001720.001571.001708.00127400210322900
2016-02-161700.001740.001570.001617.00208100345196700
2016-02-151562.001612.001435.001612.00208900321797100
2016-02-121348.001446.001295.001312.00253500344899300
2016-02-101688.001729.001560.001578.00103800168176600
2016-02-091641.001680.001610.001670.00129300211877800
2016-02-081696.001770.001639.001711.00121500206742300
2016-02-051754.001850.001676.001748.00155300272368700
2016-02-041790.001993.001785.001818.00307900580693800
2016-02-031774.001805.001725.001784.00124600218918100
2016-02-021850.001868.001800.001820.0073800135667000
2016-02-011910.001919.001800.001820.00220400411900200
2016-01-291978.001994.001780.001883.00336700626367800
2016-01-281941.002078.001914.002010.00228500460314600
2016-01-271970.001990.001885.001945.00179400350033100
2016-01-261805.002000.001805.001915.00349000672885800
2016-01-251843.001930.001811.001870.00294800547957900
2016-01-221895.001900.001750.001810.00295500537774700
2016-01-211815.002020.001730.001735.00542200999881300
2016-01-202048.002068.001680.001709.009747001842847700
2016-01-191742.002148.001731.002148.0010557002123430000
2016-01-181680.001828.001600.001748.007023001195410300
2016-01-152298.002460.001898.001898.0011543002411246800
2016-01-142456.002480.002370.002398.00317700766544900
2016-01-132682.002700.002456.002622.00299900779833200
2016-01-122860.002937.002409.002532.004812001266101900
2016-01-082850.002949.002810.002909.00216100623432100
2016-01-072800.002929.002736.002897.00222900628616800
2016-01-063015.003175.002742.002880.007053002136139000
2016-01-053055.003100.002921.002980.004702001417796200
2016-01-043055.003300.002988.003060.0017559005493000700
2015-12-302845.003020.002844.002950.005854001726046200
2015-12-292840.002875.002740.002850.00269600760643300
2015-12-282645.002839.002601.002835.00340200929900800
2015-12-252555.002660.002535.002545.00174000448487400
2015-12-242759.002860.002525.002591.00363200980616500
2015-12-223040.003050.002802.002859.003688001081555000
2015-12-212987.003090.002771.002980.005334001565836900
2015-12-182900.003070.002850.003005.0011184003323292800
2015-12-172760.002940.002711.002840.0014163004017266800
2015-12-162490.002743.002390.002710.0010190002668773800
2015-12-152520.002620.002375.002390.006070001529656200
2015-12-142221.002525.002218.002520.006777001630338100
2015-12-112169.002250.002136.002171.00130300285886300
2015-12-102212.002223.002154.002182.00131200287977700
2015-12-092250.002290.002220.002250.0099900223895800
2015-12-082347.002347.002260.002275.00114100260277700
2015-12-072360.002399.002322.002345.00141000332182400
2015-12-042420.002420.002247.002296.00247900573691300
2015-12-032440.002524.002416.002442.00159600392732800

   ※ 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