[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 
2017-12-152934.002944.002925.002925.00350010266500
2017-12-142955.002963.002947.002950.0024007095200
2017-12-132931.002958.002928.002958.0032009417800
2017-12-122945.002950.002915.002936.0032009383300
2017-12-112900.002951.002900.002945.00760022157100
2017-12-082895.002895.002880.002895.00390011265400
2017-12-072873.002892.002873.002876.0014004034500
2017-12-062894.002899.002871.002873.0023006639100
2017-12-052894.002894.002860.002894.0026007486000
2017-12-042875.002890.002875.002880.0011003172000
2017-12-012905.002905.002870.002875.0030008670200
2017-11-302886.002886.002860.002878.0022006316000
2017-11-292880.002883.002860.002861.0021006030900
2017-11-282880.002880.002860.002871.0020005747400
2017-11-272865.002874.002850.002866.0025007153300
2017-11-242844.002850.002838.002850.0014003984400
2017-11-222850.002850.002833.002837.0034009667400
2017-11-212829.002830.002817.002829.006001696400
2017-11-202829.002830.002820.002825.009002544800
2017-11-172821.002822.002813.002813.0031008742800
2017-11-162815.002839.002815.002820.0031008766900
2017-11-152825.002825.002809.002809.0025007046700
2017-11-142813.002850.002813.002849.0018005121000
2017-11-132831.002840.002820.002839.00360010192800
2017-11-102850.002850.002800.002838.00440012436700
2017-11-092864.002865.002850.002850.00530015142300
2017-11-082874.002877.002871.002871.0013003734400
2017-11-072879.002881.002870.002874.0013003738100
2017-11-062864.002900.002864.002881.0031008920500
2017-11-022880.002886.002863.002864.00570016399700
2017-11-012841.002870.002841.002858.0015004285900
2017-10-312833.002841.002833.002840.0025007090000
2017-10-302882.002884.002842.002863.00420012022700
2017-10-272821.002856.002814.002832.00410011596100
2017-10-262819.002858.002814.002839.00510014411300
2017-10-252851.002861.002850.002861.0033009416000
2017-10-242848.002892.002848.002864.0013003714900
2017-10-232845.002845.002840.002840.008002274000
2017-10-202830.002835.002825.002835.007001982000
2017-10-192827.002830.002822.002823.0015004237300
2017-10-182849.002849.002825.002826.0017004811600
2017-10-172860.002860.002811.002827.0013003681000
2017-10-162902.002902.002747.002860.00800022546300
2017-10-132882.002896.002882.002894.006001735200
2017-10-122883.002883.002878.002882.0012003456300
2017-10-112900.002905.002886.002886.0033009574800
2017-10-102890.002906.002875.002890.00360010425100
2017-10-062876.002894.002864.002870.0022006325300
2017-10-052862.002904.002850.002894.00530015270000
2017-10-042865.002870.002862.002862.0026007447200
2017-10-032862.002888.002862.002873.0032009179200
2017-10-022889.002889.002863.002887.00380010944200
2017-09-292858.002889.002858.002858.00520014927800
2017-09-282840.002859.002820.002859.0022006246000
2017-09-272798.002820.002795.002820.0019005328800
2017-09-262782.002798.002781.002798.0018005012100
2017-09-252798.002798.002766.002782.001860051691300
2017-09-222756.002768.002755.002757.0015004136300
2017-09-212770.002775.002765.002769.0016004430500
2017-09-202775.002780.002775.002775.0020005553000
2017-09-192777.002790.002757.002775.0023006391000
2017-09-152768.002770.002755.002755.009002483700
2017-09-142769.002772.002755.002755.007001932400
2017-09-132762.002781.002744.002769.00460012698200
2017-09-122750.002789.002750.002788.00430011873100
2017-09-112777.002789.002742.002774.0022006070400
2017-09-082750.002765.002750.002765.0016004408400
2017-09-072760.002798.002757.002757.0011003048300
2017-09-062750.002762.002735.002760.00440012081400
2017-09-052855.002855.002781.002781.00620017402500
2017-09-042865.002865.002840.002855.0011003141100
2017-09-012857.002870.002856.002867.0013003718500
2017-08-312848.002855.002834.002845.0019005408100
2017-08-302826.002848.002826.002829.005001417800
2017-08-292826.002856.002825.002825.006001707500
2017-08-282850.002850.002826.002826.006001705600
2017-08-252818.002850.002818.002850.0020005669300
2017-08-242849.002849.002811.002818.0019005370800
2017-08-232811.002851.002791.002849.00370010439100
2017-08-222816.002816.002795.002797.0013003641600
2017-08-212802.002820.002801.002801.0020005610800
2017-08-182812.002825.002801.002801.0015004219300
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

   ※ 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