[6180 東証マザーズ] GMOメディア 日足 時系列データ

[6180 東証マザーズ] GMOメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172814.002815.002800.002815.009002530400
2017-08-162788.002814.002788.002814.0018005036900
2017-08-152780.002789.002780.002788.0011003065300
2017-08-142785.002799.002754.002799.0036009995300
2017-08-102813.002813.002791.002793.0031008678000
2017-08-092849.002850.002801.002814.0032009033600
2017-08-082810.002815.002804.002807.00430012075300
2017-08-072827.002850.002821.002821.0024006786100
2017-08-042852.002852.002820.002825.0016004539900
2017-08-032825.002850.002824.002843.0028007932400
2017-08-022858.002859.002800.002819.00670018925500
2017-08-012930.002930.002866.002866.00600017391800
2017-07-312900.002947.002900.002941.00420012263100
2017-07-282971.002971.002900.002900.001380040621400
2017-07-273010.003030.003005.003005.00360010856500
2017-07-262995.003020.002995.003020.00380011427200
2017-07-253000.003015.002990.002995.00440013198100
2017-07-242995.003020.002995.003000.00350010523500
2017-07-212976.002993.002976.002993.0017005076500
2017-07-202987.002990.002970.002981.0025007456300
2017-07-192960.002968.002960.002964.0012003555100
2017-07-182979.002979.002961.002961.0021006243800
2017-07-143010.003010.002980.002980.007002098200
2017-07-133010.003010.002980.002980.0024007208500
2017-07-122997.002999.002985.002995.0023006887400
2017-07-112974.002999.002961.002981.0022006556100
2017-07-102952.002977.002950.002977.0013003846000
2017-07-072939.002948.002938.002946.0020005889400
2017-07-062969.002977.002942.002946.0014004139900
2017-07-052937.002962.002937.002962.00450013249100
2017-07-042994.002994.002953.002953.0029008589400
2017-07-032948.002993.002948.002990.0018005363300
2017-06-302980.002980.002940.002941.00400011840000
2017-06-292984.002989.002977.002981.0025007454000
2017-06-282986.002999.002970.002999.0025007452100
2017-06-273005.003005.002991.002991.00390011680000
2017-06-262990.003010.002970.003005.0032009561900
2017-06-233005.003015.002925.002952.00820024407600
2017-06-223005.003005.002999.003005.0021006302700
2017-06-213005.003020.002997.002998.0012003603400
2017-06-203015.003045.002992.003005.00340010236200
2017-06-193005.003010.002990.003010.0019005703900
2017-06-163020.003020.002990.003005.0018005401200
2017-06-153055.003055.002990.003000.00590017853100
2017-06-143025.003080.003000.003080.00600018228500
2017-06-132988.003000.002981.002999.0024007177600
2017-06-123035.003035.002999.003020.00430012960800
2017-06-093025.003035.002981.003005.00520015683300
2017-06-082980.003010.002977.003005.00340010174400
2017-06-072989.002999.002960.002960.00390011624400
2017-06-063015.003035.002956.002966.00610018217800
2017-06-053020.003020.002997.003020.00420012647900
2017-06-022985.003010.002968.003010.00750022409800
2017-06-012974.003000.002960.002995.00770023029300
2017-05-312991.002991.002960.002990.0027008038200
2017-05-303000.003025.002999.002999.00640019243300
2017-05-292999.003035.002974.002998.00380011413600
2017-05-263005.003030.002991.003000.0031009329300
2017-05-253020.003020.003000.003005.00420012649000
2017-05-243005.003005.002970.002980.00600017975800
2017-05-232981.002985.002960.002978.0020005955900
2017-05-222943.002959.002930.002957.0029008538900
2017-05-192894.002900.002870.002900.0027007792400
2017-05-182824.002850.002824.002833.0026007367800
2017-05-172940.002959.002800.002874.001140032851800
2017-05-163000.003020.002955.002955.00440013159800
2017-05-153040.003040.003010.003010.0020006042500
2017-05-123025.003080.003025.003035.0031009412000
2017-05-113060.003060.003025.003035.0030009122000
2017-05-103015.003070.003015.003035.00760023045500
2017-05-093005.003095.003000.003055.001500045799000
2017-05-082960.003030.002960.003030.00780023366600
2017-05-022900.002929.002857.002910.001170033988700
2017-05-012811.002846.002798.002823.00940026488600
2017-04-282870.002899.002856.002856.001560044806300
2017-04-272962.003000.002952.002993.00800023819800
2017-04-262943.002943.002910.002940.00420012319400
2017-04-252881.002907.002877.002882.0023006639800
2017-04-242865.002887.002865.002881.0023006629700
2017-04-212911.002942.002864.002865.00440012761100
2017-04-202865.002909.002865.002909.0016004614300
2017-04-192831.002907.002831.002882.00560016080400
2017-04-182951.002951.002800.002907.00540015550400
2017-04-172802.002912.002761.002903.00710020204800
2017-04-142751.002777.002751.002760.007001933300
2017-04-132715.002780.002700.002751.00850023236000
2017-04-122905.002905.002737.002799.001110031057800
2017-04-112921.002930.002906.002906.0028008181900
2017-04-102944.002946.002910.002928.00480014046600
2017-04-072948.002998.002905.002944.00440012944000
2017-04-063015.003020.002903.002929.00740021918700
2017-04-053075.003075.002970.003015.001000030157400
2017-04-043010.003030.002952.002970.001260037775800
2017-04-033110.003110.003020.003080.002120064939000
2017-03-313190.003190.003160.003160.0011003491500
2017-03-303160.003185.003110.003185.00390012281500
2017-03-293165.003190.003135.003180.00490015510000
2017-03-283085.003155.003085.003110.00470014668000
2017-03-273160.003170.003060.003085.001300040430000
2017-03-243150.003190.003150.003180.00390012341000
2017-03-233190.003220.003140.003170.00820026117000
2017-03-223235.003250.003205.003210.00580018700500
2017-03-213295.003295.003260.003285.00620020323500
2017-03-173310.003325.003280.003285.00310010218500
2017-03-163255.003325.003255.003320.002050066920000
2017-03-153320.003320.003260.003265.00850027868500
2017-03-143330.003365.003310.003320.00700023329000
2017-03-133410.003410.003315.003315.001730057988500
2017-03-103450.003450.003365.003405.00610020759000
2017-03-093450.003455.003370.003390.001060036138000
2017-03-083570.003575.003440.003440.001310046242500
2017-03-073535.003600.003470.003490.002040071893000
2017-03-063325.003580.003300.003580.0052400181643000
2017-03-033295.003295.003260.003260.00480015715500
2017-03-023305.003315.003260.003300.00580019075500
2017-03-013300.003300.003265.003290.00710023325500
2017-02-283335.003355.003290.003315.00380012618500
2017-02-273390.003390.003285.003285.001050034867000
2017-02-243320.003415.003265.003355.001040034904500
2017-02-233310.003315.003260.003270.00380012466000
2017-02-223300.003310.003295.003295.00520017150500
2017-02-213255.003320.003255.003295.00620020389500
2017-02-203290.003320.003265.003290.00810026740500
2017-02-173315.003315.003255.003295.00730024004500
2017-02-163330.003360.003285.003315.001050034837500
2017-02-153325.003325.003270.003300.00600019814500
2017-02-143235.003295.003235.003245.00450014641000
2017-02-133195.003260.003160.003235.00910029161500
2017-02-103200.003225.003165.003185.001740055370000
2017-02-093280.003280.003210.003210.00720023321000
2017-02-083275.003305.003190.003280.001670054090500
2017-02-073410.003410.003270.003300.001040034459500
2017-02-063480.003530.003155.003410.0031900107981500
2017-02-033585.003675.003545.003675.00900032379000
2017-02-023485.003565.003485.003520.00800028231000
2017-02-013515.003550.003500.003500.00560019681500
2017-01-313625.003625.003510.003570.00460016463500
2017-01-303680.003680.003615.003645.00340012345500
2017-01-273660.003675.003545.003660.00570020678500
2017-01-263725.003725.003645.003655.00640023526000
2017-01-253535.003740.003530.003700.001110040538000
2017-01-243480.003525.003380.003520.001250043130500
2017-01-233570.003570.003455.003480.00900031491500
2017-01-203565.003600.003525.003525.00490017417500
2017-01-193750.003750.003600.003620.00650023702500
2017-01-183470.003700.003470.003700.001160041347500
2017-01-173635.003705.003500.003530.002030072692000
2017-01-163650.003845.003640.003730.0040500151707500
2017-01-133390.003600.003390.003580.002150075820000
2017-01-123380.003500.003350.003390.001410048197500
2017-01-113355.003395.003280.003390.002280076297500
2017-01-103300.003355.003275.003290.00810026770500
2017-01-063180.003260.003150.003255.00820026425000
2017-01-053160.003195.003155.003175.00430013662000
2017-01-043160.003170.003140.003160.0025007897000
2016-12-303120.003145.003100.003140.0017005305000
2016-12-293155.003185.003080.003130.00600018797000
2016-12-283170.003185.003150.003185.00420013307000
2016-12-273215.003230.003190.003230.00550017647500
2016-12-263180.003205.003175.003190.001180037656500
2016-12-223155.003180.003145.003180.0020006311000
2016-12-213180.003180.003145.003155.0028008839000
2016-12-203150.003155.003120.003155.0026008167500
2016-12-193115.003125.003110.003115.0017005294500
2016-12-163150.003150.003090.003100.0023007154500
2016-12-153125.003130.003100.003130.0025007786500
2016-12-143140.003170.003125.003130.0030009418500
2016-12-133080.003150.003080.003110.0018005602500
2016-12-123145.003145.003115.003115.0017005318000
2016-12-093110.003150.003110.003125.0025007809500
2016-12-083205.003205.003120.003145.0028008856500
2016-12-073240.003240.003185.003205.0016005144000
2016-12-063215.003240.003210.003210.0019006121000
2016-12-053245.003245.003165.003210.0014004519000
2016-12-023200.003205.003170.003205.0016005110500
2016-12-013205.003205.003160.003205.00480015320500
2016-11-303195.003220.003165.003175.00420013415500
2016-11-293145.003180.003140.003150.0027008522000
2016-11-283145.003150.003125.003140.0014004392000
2016-11-253165.003195.003105.003145.00440013849500
2016-11-243240.003240.003185.003190.00410013145000
2016-11-223200.003215.003200.003200.0023007387000
2016-11-213245.003245.003165.003200.00340010878000
2016-11-183240.003240.003185.003200.0024007694500
2016-11-173190.003205.003190.003205.005001600500
2016-11-163260.003260.003180.003240.0023007392000
2016-11-153140.003290.003090.003170.00700022288000
2016-11-143060.003160.003060.003100.00430013364500
2016-11-113045.003070.002951.003050.00690020786000
2016-11-103020.003115.003020.003080.00440013539500
2016-11-093065.003110.002860.002930.00440013030300
2016-11-083150.003150.003060.003060.00500015441500
2016-11-073085.003145.003080.003090.0026008079000
2016-11-043210.003210.003075.003085.00420013066000
2016-11-023230.003240.003110.003140.00840026711500
2016-11-013270.003350.003270.003295.00320010542500
2016-10-313300.003365.003250.003280.00490016160000
2016-10-283400.003400.003200.003300.002480081386000
2016-10-273290.003415.003250.003415.00870029061500
2016-10-263250.003365.003250.003280.0024007897500
2016-10-253330.003460.003260.003280.00710023801000
2016-10-243235.003440.003210.003315.001070035671000
2016-10-213190.003230.003180.003185.0027008630000
2016-10-203160.003215.003150.003210.00480015272000
2016-10-193215.003235.003180.003180.00350011256000
2016-10-183290.003290.003200.003225.0012003894000
2016-10-173250.003270.003225.003235.0030009739000
2016-10-143130.003210.003130.003210.0026008289000
2016-10-133120.003175.003065.003130.0029009053000
2016-10-123225.003250.003145.003175.0031009899500
2016-10-113190.003260.003075.003095.00610019354000
2016-10-073285.003285.003060.003175.00920028788000
2016-10-063450.003450.003210.003240.00860028691000
2016-10-053300.003420.003230.003365.001360045370000
2016-10-043190.003480.003185.003205.001990065938500
2016-10-033080.003135.003080.003120.00380011809000
2016-09-303130.003130.003020.003020.00480014777500
2016-09-292989.003140.002939.003140.00900027329700
2016-09-282880.002936.002880.002915.0027007842500
2016-09-272909.002938.002893.002909.00580016883100
2016-09-262866.002950.002866.002918.00380011065800
2016-09-232812.002920.002812.002871.00430012299100
2016-09-212781.002881.002781.002795.0013003659400
2016-09-202843.002843.002757.002780.0024006690600
2016-09-162780.002795.002780.002795.0017004732400
2016-09-152851.002851.002735.002776.001680047347600
2016-09-142903.002919.002855.002855.0020005805000
2016-09-132882.002882.002850.002853.0017004866500
2016-09-122900.002948.002864.002914.0013003790200
2016-09-092900.002944.002900.002920.00440012843100
2016-09-082860.002900.002859.002899.0027007768800
2016-09-072830.002830.002791.002814.0012003379300
2016-09-062790.002791.002782.002785.009002507500
2016-09-052890.002890.002780.002789.0014003985000
2016-09-022790.002801.002790.002790.006001678200
2016-09-012782.002800.002782.002793.0033009197000
2016-08-312870.002890.002870.002880.0010002878700
2016-08-302858.002858.002849.002850.007001997300
2016-08-292760.002810.002760.002810.007001942100
2016-08-262829.002829.002750.002760.0023006423600
2016-08-252858.002879.002830.002879.0027007708600
2016-08-242710.002819.002701.002814.0018004923900
2016-08-232750.002750.002681.002701.0018004872800
2016-08-222770.002790.002702.002702.0022006035400
2016-08-192822.002822.002763.002763.00300839800
2016-08-182810.002884.002810.002822.009002543200
2016-08-172827.002830.002820.002824.0012003389800
2016-08-162880.002890.002816.002890.0011003123500
2016-08-152869.002874.002819.002874.0021005947000
2016-08-122910.002919.002819.002819.0030008533600

   ※ 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