[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 
2017-05-263285.003290.003170.003225.003987001283896000
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
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

   ※ 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