[6176 東証マザーズ] ブランジスタ 日足 時系列データ

[6176 東証マザーズ] ブランジスタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221413.001421.001400.001411.003240045755700
2017-11-211400.001408.001395.001404.002850039920600
2017-11-201388.001394.001383.001389.002670037047400
2017-11-171380.001385.001373.001380.004640063969800
2017-11-161376.001393.001371.001380.004730065174500
2017-11-151409.001410.001362.001376.00124600173816500
2017-11-141473.001480.001458.001469.003490051227500
2017-11-131467.001500.001467.001472.003320049267900
2017-11-101433.001476.001433.001467.003450049961400
2017-11-091465.001491.001453.001462.005730084245600
2017-11-081471.001475.001462.001462.003090045341700
2017-11-071480.001481.001469.001480.002760040668100
2017-11-061483.001485.001475.001482.002100031073100
2017-11-021490.001495.001474.001483.003550052673700
2017-11-011512.001512.001479.001490.0071900107432100
2017-10-311520.001520.001500.001505.002940044291000
2017-10-301540.001541.001510.001521.005880089847100
2017-10-271524.001546.001524.001533.003200049084700
2017-10-261535.001537.001510.001524.004150063193700
2017-10-251570.001570.001476.001536.00183200282060700
2017-10-241507.001563.001492.001555.00274200420996600
2017-10-231433.001553.001426.001485.00160500239437700
2017-10-201426.001428.001415.001427.003470049333400
2017-10-191451.001451.001436.001436.001560022518400
2017-10-181441.001459.001426.001451.003190046016100
2017-10-171427.001438.001426.001437.001840026329900
2017-10-161434.001444.001423.001434.002190031379000
2017-10-131432.001443.001423.001436.003910056029400
2017-10-121453.001461.001431.001444.004470064709300
2017-10-111473.001477.001451.001461.002570037538300
2017-10-101475.001475.001455.001471.002540037328900
2017-10-061481.001503.001456.001465.003220047428000
2017-10-051510.001512.001470.001470.004880072699800
2017-10-041472.001519.001472.001500.006040090393800
2017-10-031487.001497.001462.001471.004560067283700
2017-10-021436.001497.001436.001497.006500095298500
2017-09-291430.001434.001422.001431.002150030672300
2017-09-281432.001435.001420.001425.003840054770700
2017-09-271423.001449.001421.001434.002270032553100
2017-09-261436.001444.001416.001424.003140044808200
2017-09-251456.001458.001431.001440.002310033313700
2017-09-221423.001450.001415.001432.004820069080600
2017-09-211418.001430.001417.001428.003300046963200
2017-09-201428.001430.001410.001415.003400048223300
2017-09-191430.001441.001423.001423.002670038188300
2017-09-151398.001419.001392.001419.002440034252100
2017-09-141433.001435.001389.001409.004520063866200
2017-09-131423.001430.001422.001425.001630023232400
2017-09-121432.001432.001415.001424.002050029202300
2017-09-111424.001438.001419.001420.002800039927000
2017-09-081432.001447.001424.001424.003570051128200
2017-09-071445.001485.001433.001448.004700068577700
2017-09-061420.001446.001417.001439.005290075666500
2017-09-051475.001485.001411.001449.0071900104010800
2017-09-041492.001507.001472.001475.005770085760400
2017-09-011506.001530.001490.001500.0082200123532200
2017-08-311531.001535.001512.001518.0069100105116000
2017-08-301549.001553.001516.001530.00117600180412500
2017-08-291476.001530.001476.001525.00172400259802300
2017-08-281453.001475.001450.001475.004370063783100
2017-08-251449.001455.001440.001453.003000043514300
2017-08-241408.001456.001408.001442.004170059841300
2017-08-231402.001419.001402.001419.003020042665500
2017-08-221395.001410.001395.001402.002280032031800
2017-08-211407.001407.001394.001395.002730038208200
2017-08-181379.001395.001371.001393.004140057276900
2017-08-171399.001415.001390.001390.004420061819200
2017-08-161365.001392.001365.001385.004520062397800
2017-08-151367.001377.001360.001365.003750051336700
2017-08-141377.001385.001355.001360.0077100105360700
2017-08-101411.001415.001391.001397.0083100116354500
2017-08-091422.001428.001393.001417.00108700153145200
2017-08-081490.001505.001375.001433.00342500489956700
2017-08-071464.001658.001450.001460.0012157001885947600
2017-08-041458.001468.001450.001450.002230032539000
2017-08-031456.001477.001455.001459.003090045186800
2017-08-021455.001476.001453.001453.004520066026500
2017-08-011486.001489.001450.001455.0089500130877700
2017-07-311490.001498.001478.001483.004630068761900
2017-07-281513.001522.001475.001489.0096900145161500
2017-07-271512.001528.001508.001514.005380081544800
2017-07-261510.001546.001509.001510.005900089854200
2017-07-251507.001544.001503.001516.005250079766800
2017-07-241515.001515.001502.001503.004720071199500
2017-07-211525.001530.001515.001515.004340066043900
2017-07-201547.001547.001528.001530.004380067238800
2017-07-191525.001575.001520.001527.00117700182042700
2017-07-181550.001555.001511.001528.00103600159204400
2017-07-141521.001568.001516.001533.00100200154509500
2017-07-131537.001537.001512.001525.006520099315500
2017-07-121508.001537.001500.001521.0097300147825400
2017-07-111500.001511.001496.001504.004090061496300
2017-07-101496.001508.001495.001498.005900088576900
2017-07-071497.001505.001485.001490.0079600118794000
2017-07-061501.001507.001498.001498.004480067260200
2017-07-051496.001541.001493.001501.00103000155778200
2017-07-041508.001518.001496.001498.006620099575600
2017-07-031508.001524.001505.001507.005000075519700
2017-06-301494.001534.001491.001506.00117400176835300
2017-06-291508.001521.001500.001502.0073400110669900
2017-06-281530.001533.001498.001502.0082200124228300
2017-06-271529.001554.001520.001531.0066500102222100
2017-06-261549.001549.001485.001517.0067300101951700
2017-06-231579.001583.001512.001524.0086300133483700
2017-06-221577.001587.001558.001567.0068900108136400
2017-06-211544.001603.001544.001587.00146600231857600
2017-06-201526.001558.001520.001544.0086300132820700
2017-06-191511.001533.001511.001520.004150063031700
2017-06-161511.001527.001511.001512.004280064902400
2017-06-151555.001570.001516.001516.00122600187987600
2017-06-141600.001603.001557.001557.0068800108227400
2017-06-131575.001580.001557.001573.0093000145524000
2017-06-121608.001617.001566.001570.00167700267213000
2017-06-091626.001626.001604.001609.0072000116153600
2017-06-081622.001642.001611.001614.0073900120257900
2017-06-071620.001632.001600.001616.0084200135658300
2017-06-061619.001649.001615.001625.00101500165538400
2017-06-051610.001640.001603.001625.0089800145367600
2017-06-021650.001662.001627.001629.00108900179341000
2017-06-011665.001680.001652.001653.00115200191855200
2017-05-311703.001727.001677.001677.00144100243863100
2017-05-301705.001735.001683.001693.00108000183950300
2017-05-291730.001730.001663.001688.00112600191155600
2017-05-261692.001737.001685.001715.00171000293163000
2017-05-251706.001712.001681.001683.0077500131286300
2017-05-241741.001742.001683.001700.00192500328996000
2017-05-231634.001773.001620.001714.008903001534913000
2017-05-221629.001650.001606.001627.0078000126849200
2017-05-191650.001659.001625.001626.00117700193146200
2017-05-181650.001682.001617.001663.00196400324545500
2017-05-171767.001781.001716.001729.00198600347639700
2017-05-161688.001770.001688.001741.00306200533229300
2017-05-151670.001710.001641.001693.00179700300705200
2017-05-121659.001795.001625.001684.009043001548170500
2017-05-111748.001751.001650.001688.00514100873849400
2017-05-101547.001941.001545.001755.0028168004993339800
2017-05-091540.001541.001520.001541.0072500111255300
2017-05-081497.001520.001491.001510.0082600124428600
2017-05-021475.001503.001473.001490.00106100157705400
2017-05-011506.001563.001491.001496.00209900318563600
2017-04-281572.001625.001570.001586.00111800177997900
2017-04-271598.001598.001572.001572.004790075790700
2017-04-261620.001635.001557.001586.0098600157886400
2017-04-251573.001629.001568.001609.00158300252723100
2017-04-241621.001646.001555.001557.00213600339939400
2017-04-211687.001697.001600.001658.00315000522920200
2017-04-201565.001648.001522.001647.00330600528578000
2017-04-191450.001557.001450.001544.00270100412759100
2017-04-181501.001507.001465.001475.00134400199635600
2017-04-171388.001480.001386.001471.00217800314395600
2017-04-141408.001461.001374.001379.00145000204424000
2017-04-131386.001450.001372.001421.00145300203652400
2017-04-121485.001529.001388.001407.00233800338902700
2017-04-111496.001537.001481.001504.0083600125719900
2017-04-101528.001541.001494.001494.0088100133272800
2017-04-071546.001582.001465.001501.00257300391887400
2017-04-061465.001640.001465.001546.00633800985942700
2017-04-051491.001519.001477.001489.0093200139008300
2017-04-041547.001547.001481.001492.00167000251212300
2017-04-031602.001613.001560.001560.0094800149335200
2017-03-311675.001709.001610.001630.00183000302091100
2017-03-301628.001760.001621.001675.00292000495204800
2017-03-291565.001639.001551.001617.00159200250936200
2017-03-281611.001620.001571.001577.00103200163789700
2017-03-271659.001664.001610.001610.0081800133487700
2017-03-241656.001666.001648.001658.004220069789400
2017-03-231680.001681.001651.001655.005150085698000
2017-03-221650.001694.001650.001674.0074000123562200
2017-03-211680.001695.001655.001666.00100400167728000
2017-03-171752.001757.001702.001707.0090600156234500
2017-03-161751.001764.001750.001750.005470095850700
2017-03-151785.001794.001750.001751.00104400183651100
2017-03-141755.001788.001750.001785.0085700151839100
2017-03-131765.001779.001750.001750.0092000162159000
2017-03-101755.001769.001749.001750.004020070442200
2017-03-091780.001800.001750.001750.00103500183818700
2017-03-081740.001782.001738.001750.0082500145354900
2017-03-071742.001765.001731.001740.0081300141921200
2017-03-061769.001777.001750.001751.0080800142241800
2017-03-031787.001808.001772.001780.0064000114379600
2017-03-021820.001828.001785.001794.0092100165889000
2017-03-011782.001816.001782.001802.0079800143467600
2017-02-281764.001864.001760.001791.00327400594678600
2017-02-271780.001780.001758.001761.005510097335600
2017-02-241756.001783.001749.001782.0063800112277800
2017-02-231754.001774.001746.001756.0058000101836800
2017-02-221773.001784.001754.001754.0062700110435900
2017-02-211751.001795.001751.001769.0072800129193800
2017-02-201774.001780.001754.001757.0068500120706700
2017-02-171801.001801.001777.001777.00105200187891400
2017-02-161804.001811.001801.001801.0060900109901600
2017-02-151802.001819.001802.001803.0081200146760200
2017-02-141835.001837.001804.001808.0083300150971000
2017-02-131811.001850.001807.001814.00152700278184900
2017-02-101845.001865.001813.001815.00292700534847100
2017-02-091901.001944.001871.001883.00375200715277200
2017-02-081856.001923.001852.001916.00143100271928900
2017-02-071839.001878.001833.001848.0082100151931200
2017-02-061840.001858.001831.001842.004820088772400
2017-02-031858.001880.001835.001837.00116100214750200
2017-02-021910.001925.001870.001870.00114700216943900
2017-02-011856.001907.001853.001887.00101900191936300
2017-01-311847.001946.001835.001881.00385600734840900
2017-01-301853.001865.001842.001847.0089200164933400
2017-01-271871.001877.001858.001858.00144400269449600
2017-01-261913.001917.001880.001884.00214200404491800
2017-01-251902.001929.001872.001921.00199000377398900
2017-01-241933.001940.001894.001896.00129100247110500
2017-01-231972.001973.001945.001948.00106300207801300
2017-01-201995.002008.001987.001994.0056800113207900
2017-01-192023.002029.001997.002006.0084100168800100
2017-01-181990.002018.001986.002011.0070600140899700
2017-01-172076.002076.001990.001990.00105400212361000
2017-01-162095.002102.002051.002051.0067500139670500
2017-01-132050.002095.002050.002095.0094900195962900
2017-01-122115.002120.002072.002072.0095400199625700
2017-01-112080.002091.002065.002065.0098400204208500
2017-01-102155.002175.002100.002107.00123100261518800
2017-01-062196.002237.002155.002155.00245700538647400
2017-01-052160.002220.002118.002196.00261400569447400
2017-01-042142.002210.002123.002150.00165000358406600
2016-12-302068.002173.002050.002141.00260200552749100
2016-12-292137.002180.002086.002109.00191900406191500
2016-12-282105.002183.002105.002183.00235800508224400
2016-12-272068.002125.002068.002083.00148500310458200
2016-12-262029.002116.002022.002099.00184500384108500
2016-12-222085.002086.002015.002019.00165300336948600
2016-12-212193.002200.002096.002100.00264500565222300
2016-12-202255.002284.002190.002208.00230600512943600
2016-12-192339.002348.002278.002305.00253000585160200
2016-12-162435.002455.002231.002290.006802001597953200
2016-12-152500.002520.002375.002389.0019360004741193100
2016-12-142246.002300.002103.002162.0010038002225731000
2016-12-132012.002219.002002.002177.008881001869776000
2016-12-121923.002018.001900.001995.00330600650392300
2016-12-091832.001962.001832.001904.00201500383170900
2016-12-081871.002019.001832.001872.00487400938426600
2016-12-071911.001915.001868.001872.00185200349118700
2016-12-061958.001964.001907.001916.00169900326460900
2016-12-051893.002020.001867.001958.00288000562600500
2016-12-021995.002000.001922.001925.00279700546010900
2016-12-012025.002030.002000.002005.00205300412364100
2016-11-302040.002067.002020.002035.00137100278996000
2016-11-292069.002087.002023.002030.00149100305701100
2016-11-282039.002078.002016.002056.00198900406703300
2016-11-252101.002133.002023.002039.00220900456416800
2016-11-242160.002160.002085.002095.00218200461057100
2016-11-222125.002164.002102.002125.00220900468208000
2016-11-212150.002208.002112.002146.00329700710631200
2016-11-182189.002275.002160.002174.007303001610770700

   ※ 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