[6177 東証マザーズ] AppBank 日足 時系列データ

[6177 東証マザーズ] AppBank (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15560.00564.00556.00563.00175009802700
2017-12-14558.00568.00555.00565.001880010569500
2017-12-13565.00565.00556.00558.002050011515500
2017-12-12565.00569.00562.00565.00149008419300
2017-12-11565.00565.00560.00565.00168009461500
2017-12-08566.00566.00558.00565.001900010696000
2017-12-07555.00564.00555.00560.00109006093400
2017-12-06564.00564.00553.00556.00137007657900
2017-12-05563.00568.00554.00554.002100011786600
2017-12-04565.00568.00563.00566.00108006104900
2017-12-01569.00571.00565.00568.00137007785100
2017-11-30564.00570.00564.00570.00155008786100
2017-11-29567.00570.00565.00569.0081004599200
2017-11-28569.00570.00561.00565.00103005838400
2017-11-27567.00570.00560.00568.00151008552300
2017-11-24558.00567.00556.00566.0098005525900
2017-11-22567.00567.00560.00562.00109006140000
2017-11-21565.00568.00560.00567.00127007164000
2017-11-20555.00559.00548.00559.00141007839900
2017-11-17553.00558.00550.00551.001880010419700
2017-11-16544.00559.00543.00543.00151008292600
2017-11-15563.00563.00545.00546.00176009746900
2017-11-14561.00567.00560.00561.0079004448300
2017-11-13570.00570.00560.00560.002290012901000
2017-11-10564.00572.00564.00568.00138007834300
2017-11-09569.00574.00563.00563.00176009999900
2017-11-08565.00573.00562.00567.002330013200800
2017-11-07569.00576.00568.00568.002100011963100
2017-11-06575.00578.00569.00572.00115006580700
2017-11-02579.00579.00570.00575.001750010030700
2017-11-01578.00578.00573.00577.00125007193000
2017-10-31574.00580.00572.00576.00127007316400
2017-10-30574.00578.00572.00574.00163009365300
2017-10-27569.00575.00569.00571.00101005779400
2017-10-26570.00572.00566.00569.00155008806100
2017-10-25577.00580.00569.00570.002290013153500
2017-10-24571.00584.00571.00578.003540020468800
2017-10-23569.00575.00568.00574.002090011915000
2017-10-20576.00578.00573.00573.00129007422600
2017-10-19581.00583.00574.00576.00156009014500
2017-10-18577.00578.00572.00578.00107006143400
2017-10-17572.00580.00572.00576.00112006434400
2017-10-16576.00579.00570.00571.002180012516900
2017-10-13583.00584.00578.00578.00165009570300
2017-10-12579.00586.00577.00582.001790010403800
2017-10-11575.00586.00569.00579.003550020567800
2017-10-10568.00572.00568.00572.0097005521800
2017-10-06568.00572.00566.00567.00147008364500
2017-10-05570.00577.00566.00569.00112006386400
2017-10-04572.00572.00565.00567.00125007100200
2017-10-03568.00572.00565.00569.002030011531200
2017-10-02564.00581.00564.00567.00129007371900
2017-09-29570.00572.00563.00563.002610014817900
2017-09-28571.00574.00568.00569.00152008675200
2017-09-27571.00584.00568.00571.00169009699500
2017-09-26567.00578.00562.00570.00152008645900
2017-09-25568.00581.00568.00568.00146008359300
2017-09-22582.00584.00565.00569.004320024707300
2017-09-21589.00600.00581.00582.003050017922300
2017-09-20584.00593.00579.00587.003260019154300
2017-09-19568.00584.00563.00580.002670015353800
2017-09-15561.00572.00560.00568.00141007961100
2017-09-14582.00593.00563.00567.004410025274400
2017-09-13587.00591.00576.00581.003890022730200
2017-09-12599.00610.00588.00596.002810016784100
2017-09-11582.00592.00580.00592.003090018102400
2017-09-08569.00574.00559.00572.002680015140100
2017-09-07576.00580.00568.00574.002470014174700
2017-09-06555.00575.00543.00573.005990033464100
2017-09-05607.00611.00566.00567.0015720091724000
2017-09-04617.00620.00604.00608.006500039799300
2017-09-01619.00627.00617.00617.003760023351200
2017-08-31633.00637.00616.00619.008480052981200
2017-08-30654.00662.00626.00630.00170700108882000
2017-08-29645.00650.00631.00644.0010610068160900
2017-08-28639.00690.00638.00655.00311000205218500
2017-08-25643.00645.00628.00640.006210039642500
2017-08-24620.00640.00618.00633.006560041418200
2017-08-23620.00623.00618.00620.003280020337500
2017-08-22622.00628.00614.00618.003830023783200
2017-08-21628.00635.00610.00616.0011040068620500
2017-08-18634.00640.00629.00632.009020057079700
2017-08-17655.00658.00636.00641.0014510093563100
2017-08-16632.00709.00628.00645.00548900363290100
2017-08-15653.00654.00627.00638.00244000155839100
2017-08-14644.00664.00636.00653.00876900567850600
2017-08-10859.00908.00739.00739.0030314002461866000
2017-08-09889.00889.00870.00889.00920300817032800
2017-08-08739.00739.00715.00739.00596000437190700
2017-08-07648.00648.00631.00639.002060013143000
2017-08-04634.00640.00630.00632.004470028348300
2017-08-03664.00664.00642.00644.006030039069700
2017-08-02666.00678.00653.00668.005870038987900
2017-08-01707.00730.00657.00662.00167700116300000
2017-07-31673.00710.00666.00708.00212800146031300
2017-07-28657.00749.00656.00707.001149300833831900
2017-07-27654.00655.00642.00649.002730017731600
2017-07-26644.00651.00640.00650.00141009125500
2017-07-25640.00646.00634.00645.00142009097300
2017-07-24641.00645.00641.00643.0089005717600
2017-07-21638.00645.00638.00642.0095006089100
2017-07-20650.00650.00639.00642.001620010446700
2017-07-19656.00656.00647.00651.00101006567100
2017-07-18660.00660.00649.00652.001630010649700
2017-07-14656.00656.00646.00651.0072004684100
2017-07-13655.00656.00648.00648.00149009688900
2017-07-12650.00655.00647.00651.0089005795500
2017-07-11657.00657.00649.00655.002120013848800
2017-07-10660.00660.00651.00654.0099006474100
2017-07-07659.00660.00649.00658.00127008298600
2017-07-06669.00669.00655.00658.001520010018500
2017-07-05650.00668.00645.00661.003460022612700
2017-07-04663.00672.00657.00659.003970026286000
2017-07-03688.00696.00670.00670.004760032409100
2017-06-30689.00691.00681.00686.003080021133200
2017-06-29690.00708.00681.00704.003300022984000
2017-06-28694.00695.00689.00692.002970020553500
2017-06-27690.00694.00680.00685.00110007527800
2017-06-26674.00698.00670.00690.004390030157700
2017-06-23679.00679.00665.00669.002600017394700
2017-06-22673.00684.00667.00673.002290015438900
2017-06-21658.00670.00658.00664.00139009224900
2017-06-20670.00670.00653.00661.002030013410000
2017-06-19655.00666.00653.00662.001930012703100
2017-06-16648.00662.00645.00657.002580016832500
2017-06-15674.00675.00646.00652.004030026563000
2017-06-14685.00686.00670.00672.003040020560100
2017-06-13677.00686.00670.00686.003220021711200
2017-06-12690.00694.00683.00683.003510024125400
2017-06-09718.00718.00687.00705.003900027304100
2017-06-08703.00735.00701.00705.002120015076300
2017-06-07691.00728.00691.00718.002460017315700
2017-06-06732.00732.00689.00700.004210029713300
2017-06-05750.00754.00730.00732.003290024246700
2017-06-02745.00755.00720.00749.0012060089029900
2017-06-01683.00759.00674.00730.00224100162832300
2017-05-31662.00672.00651.00663.002330015302600
2017-05-30666.00672.00655.00663.001590010523100
2017-05-29680.00682.00651.00676.002270015208500
2017-05-26680.00696.00680.00680.002500017092800
2017-05-25700.00700.00683.00683.003710025638900
2017-05-24663.00680.00661.00676.003410022816500
2017-05-23660.00660.00635.00653.002360015328500
2017-05-22627.00644.00621.00640.001990012645100
2017-05-19615.00627.00615.00618.00150009327600
2017-05-18617.00624.00613.00621.002820017397700
2017-05-17643.00643.00623.00626.003220020264700
2017-05-16635.00644.00632.00639.00148009432800
2017-05-15627.00645.00626.00635.004010025344800
2017-05-12685.00698.00671.00677.001840012555100
2017-05-11699.00702.00690.00690.0099006869900
2017-05-10700.00719.00696.00696.001990014028500
2017-05-09710.00710.00694.00695.0094006557500
2017-05-08720.00720.00693.00701.002420017095300
2017-05-02695.00705.00687.00696.003180022152500
2017-05-01713.00715.00690.00695.003970027771500
2017-04-28683.00713.00665.00713.007100048718600
2017-04-27639.00691.00639.00691.006030040226000
2017-04-26640.00654.00638.00640.002210014239900
2017-04-25620.00639.00617.00636.003020019025300
2017-04-24648.00658.00615.00615.002620016529000
2017-04-21646.00662.00646.00652.001580010311200
2017-04-20648.00655.00638.00643.003520022729300
2017-04-19629.00675.00629.00658.006240040869900
2017-04-18621.00641.00621.00639.001850011684700
2017-04-17602.00628.00602.00619.003390020893900
2017-04-14603.00603.00582.00592.002380014139700
2017-04-13604.00609.00580.00593.005540032837500
2017-04-12620.00624.00596.00598.008300050453600
2017-04-11647.00659.00635.00635.004210027085200
2017-04-10670.00674.00645.00656.003970026083300
2017-04-07656.00692.00655.00673.008380055887200
2017-04-06705.00706.00665.00666.006930047209500
2017-04-05707.00715.00705.00706.002750019451200
2017-04-04735.00735.00703.00708.004950035518900
2017-04-03735.00740.00728.00734.001840013485900
2017-03-31743.00751.00732.00735.003930029007700
2017-03-30755.00762.00740.00740.003110023291900
2017-03-29737.00763.00735.00761.002600019481000
2017-03-28740.00754.00735.00737.002000014809200
2017-03-27760.00760.00734.00737.003580026551400
2017-03-24746.00757.00746.00753.001930014503200
2017-03-23774.00778.00744.00751.005770043558900
2017-03-22730.00795.00723.00772.00147600112553300
2017-03-21740.00746.00728.00737.006270046006400
2017-03-17755.00758.00724.00742.009630071079400
2017-03-16768.00770.00737.00752.0011970089930500
2017-03-15789.00792.00770.00772.005820045361600
2017-03-14798.00798.00784.00789.004880038517800
2017-03-13801.00817.00800.00801.004480036030300
2017-03-10819.00819.00806.00810.005050041021600
2017-03-09821.00822.00813.00813.002630021504500
2017-03-08816.00827.00816.00816.004750038879800
2017-03-07821.00828.00820.00820.005270043393400
2017-03-06850.00857.00817.00819.00139400115478100
2017-03-03872.00877.00852.00852.009980086283600
2017-03-02884.00890.00880.00883.002660023526300
2017-03-01882.00890.00882.00884.001930017067100
2017-02-28886.00890.00883.00883.001230010897500
2017-02-27892.00895.00884.00886.002560022730200
2017-02-24895.00904.00892.00892.002300020672700
2017-02-23897.00898.00887.00894.001690015101200
2017-02-22895.00896.00887.00895.001240011055000
2017-02-21891.00891.00877.00888.002930025927800
2017-02-20894.00896.00889.00890.002520022469200
2017-02-17900.00901.00890.00894.002390021390000
2017-02-16897.00914.00894.00900.004670042039600
2017-02-15910.00912.00898.00903.004550041051000
2017-02-14918.00926.00913.00921.002660024484100
2017-02-13930.00930.00916.00918.003080028438500
2017-02-10925.00942.00920.00929.002750025534400
2017-02-09918.00929.00917.00921.001870017235700
2017-02-08909.00933.00901.00917.003420031413600
2017-02-07909.00910.00902.00909.001570014239800
2017-02-06905.00910.00899.00908.001510013681300
2017-02-03904.00911.00900.00902.001720015519700
2017-02-02908.00916.00895.00906.008530077236600
2017-02-01901.00908.00894.00904.003280029540600
2017-01-31901.00915.00901.00901.002710024605400
2017-01-30902.00920.00901.00906.002670024281000
2017-01-27900.00908.00896.00901.002560023083900
2017-01-26905.00908.00899.00900.002540022944300
2017-01-25902.00911.00895.00906.002590023384400
2017-01-24899.00916.00895.00909.003140028398800
2017-01-23893.00901.00880.00899.004940043973100
2017-01-20902.00903.00880.00893.005640050353900
2017-01-19891.00920.00891.00909.004110037240100
2017-01-18900.00909.00893.00900.005700051299800
2017-01-17928.00931.00910.00913.003760034567400
2017-01-16932.00938.00928.00928.002530023552000
2017-01-13929.00943.00928.00939.002490023264900
2017-01-12942.00956.00932.00940.004120038798700
2017-01-11962.00966.00944.00945.004140039432500
2017-01-10969.00973.00955.00959.006730064865300
2017-01-06975.00978.00961.00969.008700084289000
2017-01-05946.00985.00942.00980.009020086535300
2017-01-04939.00950.00939.00947.006060057132800
2016-12-30931.00942.00927.00940.002670024986800
2016-12-29943.00943.00928.00929.004760044373000
2016-12-28940.00955.00938.00940.006570061866600
2016-12-27948.00955.00942.00942.008160077250100
2016-12-26935.00960.00933.00948.008890083744500
2016-12-22955.00958.00945.00950.00114600108914800
2016-12-21962.001000.00931.00962.00338000323655900
2016-12-201002.001023.001000.001007.00110800111419200
2016-12-191029.001029.001000.001006.00156200157361000
2016-12-161091.001091.001026.001030.00290800304109200
2016-12-151141.001240.001100.001106.00434500506450100
2016-12-141200.001221.001131.001141.00234900276015700
2016-12-131154.001221.001118.001179.00362400425613000

   ※ 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