[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 
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
2016-08-102816.002816.002816.002816.005001408000
2016-08-092795.002816.002795.002816.0012003361300
2016-08-082825.002839.002819.002839.0029008205500
2016-08-052852.002852.002815.002815.0018005124300
2016-08-042809.002838.002750.002752.00800022247900
2016-08-032778.002860.002764.002809.0033009260100
2016-08-022891.002900.002840.002861.00510014617200
2016-08-012940.002980.002850.002861.00950027665800
2016-07-293000.003000.002836.002900.002850082801400
2016-07-283090.003185.003080.003145.00860026749500
2016-07-273065.003160.003030.003090.00840025925000
2016-07-263100.003155.003090.003120.00370011507500
2016-07-253050.003140.003050.003125.00340010541000
2016-07-223160.003160.003040.003045.00470014394000
2016-07-213100.003215.003035.003100.00450014074500
2016-07-203085.003100.003030.003100.00490014986500
2016-07-193150.003205.003055.003060.00440013633000
2016-07-153320.003320.003135.003170.0027008609500
2016-07-143170.003320.003170.003320.00380012389500
2016-07-133210.003265.003120.003120.00360011488500
2016-07-123105.003200.003105.003140.00440013863000
2016-07-113100.003135.003085.003085.0025007774500
2016-07-083145.003200.003025.003075.0030009266000
2016-07-073115.003205.003105.003105.0026008170000
2016-07-063260.003260.003065.003170.00420013249000
2016-07-053410.003410.003300.003330.0016005362500
2016-07-043355.003415.003290.003350.00380012756500
2016-07-013245.003295.003150.003285.00670021644500
2016-06-303300.003335.003115.003115.001200038732000
2016-06-293090.003470.003085.003300.0030800102957500
2016-06-282843.003040.002832.002970.00350010285100
2016-06-272990.003015.002811.002893.00930027120400
2016-06-243240.003240.002610.002740.001640046247800
2016-06-233080.003200.003055.003120.0024007472000
2016-06-223175.003175.003095.003105.00400012444000
2016-06-213075.003200.003060.003160.00500015674500
2016-06-203100.003160.003010.003070.00870026946000
2016-06-173040.003175.002980.002980.00600018150800
2016-06-163200.003215.002980.002980.001250038549300
2016-06-153060.003340.003060.003330.001230039714500
2016-06-143545.003580.003030.003200.001840059759500
2016-06-133800.003810.003550.003550.001140041840500
2016-06-103870.003885.003800.003815.00400015311500
2016-06-093815.003890.003800.003800.00530020289000
2016-06-083780.003820.003775.003790.00320012123500
2016-06-073790.003875.003780.003790.0025009532500
2016-06-063820.003820.003715.003780.00280010593500
2016-06-033925.003925.003800.003875.00480018518000
2016-06-023900.003925.003765.003785.00310011895500
2016-06-013850.004020.003850.003890.00740029158000
2016-05-313980.004040.003965.003990.00480019221000
2016-05-303760.003965.003760.003965.00580022358000
2016-05-273775.003840.003750.003800.00540020388500
2016-05-263960.004030.003805.003810.001000038790000
2016-05-253765.004075.003765.003890.002210086621500
2016-05-243780.003800.003750.003750.00500018860000
2016-05-233880.003880.003760.003775.00620023559500
2016-05-203675.003800.003640.003720.00740027636000
2016-05-193730.003815.003625.003665.00760028116000
2016-05-183830.003915.003730.003740.00930035489000
2016-05-173845.003900.003775.003885.00890034063500
2016-05-163850.004000.003835.003845.00790030667500
2016-05-134080.004080.003870.003920.001180046450500
2016-05-124300.004300.004035.004080.001740072760500
2016-05-114105.004230.004060.004150.0041100170758500
2016-05-103825.004075.003800.004010.001560061888000
2016-05-093790.003915.003770.003825.00960036618000
2016-05-063635.003780.003585.003780.00620022889000
2016-05-023585.003700.003500.003565.001730062126000
2016-04-283700.003770.003650.003685.001300048184500
2016-04-273860.003930.003780.003780.001470056386500
2016-04-264150.004150.003800.004000.001180047139000
2016-04-254135.004200.004060.004150.001050043473000
2016-04-224050.004170.004030.004135.001540063139000
2016-04-214210.004230.004035.004100.0026700110400000
2016-04-203900.004070.003850.004070.002100083344500
2016-04-193750.003875.003750.003855.00640024535500
2016-04-183740.003850.003650.003710.001310048864000
2016-04-154235.004235.003820.003880.0039300156360000
2016-04-143715.004260.003675.004095.0042600168258000
2016-04-133425.003700.003425.003645.001120040369000
2016-04-123600.003630.003360.003435.00920032081000
2016-04-113500.003750.003500.003585.00990035769500
2016-04-083310.003550.003310.003540.00670022792000
2016-04-073540.003700.003320.003450.001160040616000
2016-04-063330.003565.003300.003440.001020034569500
2016-04-053835.003870.003330.003410.001970069634000
2016-04-043920.003920.003720.003780.001490056521000
2016-04-014100.004160.003850.003920.001720068319000
2016-03-314195.004230.004055.004170.001050043448500
2016-03-304315.004375.004200.004230.002310099041000
2016-03-293960.004280.003960.004280.0040000167493500
2016-03-283965.003985.003900.003950.00830032632000
2016-03-253995.003995.003860.003965.001960076964500
2016-03-244165.004165.004005.004015.002230090862000
2016-03-234250.004275.004005.004050.0040400165272000
2016-03-224695.004700.004205.004330.0064900288285000
2016-03-184280.004825.004125.004590.002321001041381500
2016-03-174150.004500.003965.004350.004283001833685000
2016-03-163590.003800.003410.003800.00247300898040000
2016-03-153080.003150.003050.003100.00790024452000
2016-03-143105.003165.003085.003085.00850026429000
2016-03-113070.003165.003050.003090.00740022877000
2016-03-103055.003220.003050.003100.001020031792500
2016-03-093195.003195.003050.003055.00890027449000
2016-03-083415.003415.003020.003195.002620082925500
2016-03-073445.003530.003335.003365.001770060759000
2016-03-043455.003550.003270.003400.0039700135368500
2016-03-033615.003615.003385.003515.0034500120540500
2016-03-023640.003780.003350.003500.00109300396153000
2016-03-013120.003580.003120.003500.00161400552465500
2016-02-293200.003400.003080.003095.0053800172039500
2016-02-263640.003700.002954.003380.00225300748793200
2016-02-253080.003360.003020.003360.00104200339868500
2016-02-242460.002860.002420.002860.0067100180745300
2016-02-232340.002500.002310.002360.001920046456600
2016-02-222248.002328.002248.002328.00920021009000
2016-02-192250.002380.002186.002271.001150026172600
2016-02-182120.002260.002120.002222.001000022058900
2016-02-172150.002251.002100.002170.00970021064600
2016-02-162200.002215.002100.002200.001010022058300
2016-02-152020.002150.002020.002054.001510031503200
2016-02-122012.002100.001970.002000.002090042220600
2016-02-102415.002500.002311.002312.001230029051100
2016-02-092480.002548.002410.002411.001230030184400
2016-02-082730.002730.002572.002680.001270033562900
2016-02-052970.003000.002644.002740.001850052858700
2016-02-042925.002950.002858.002890.00450013074000
2016-02-033060.003060.002925.002933.00680020122700
2016-02-022970.003150.002970.003100.001950059910200
2016-02-012940.002990.002882.002982.00760022371100
2016-01-292860.002898.002820.002840.00800022797900
2016-01-282797.002850.002770.002825.00620017401900
2016-01-272835.002879.002810.002821.00670019019300
2016-01-262762.002839.002762.002800.001040029040100
2016-01-252760.002912.002760.002904.001060030269200
2016-01-222754.002800.002626.002760.001220032935100
2016-01-212805.002938.002603.002603.001790049946500
2016-01-203150.003150.002855.002855.001340039819400
2016-01-193040.003175.003025.003160.001010031262000
2016-01-182940.003210.002900.003180.001930058915300
2016-01-153055.003350.003055.003220.002220071579000
2016-01-143100.003100.003000.003035.001300039625500
2016-01-133110.003180.003100.003145.00590018489000
2016-01-123380.003380.003070.003075.001460046625500
2016-01-083095.003335.003095.003310.001280041140500
2016-01-073190.003255.003065.003090.001240038992000
2016-01-063485.003495.003130.003255.001140037828000
2016-01-053410.003410.003340.003375.00510017179000
2016-01-043450.003485.003360.003360.001140039031000
2015-12-303405.003460.003405.003425.001270043497500
2015-12-293380.003475.003375.003475.00720024531000
2015-12-283400.003450.003325.003450.001240041925000
2015-12-253480.003505.003300.003335.002570086853500
2015-12-243610.003620.003485.003485.002340082973500
2015-12-223960.003960.003710.003745.001710065709500
2015-12-214025.004050.003750.003890.0032900128954500
2015-12-183560.004125.003560.003955.0096600378293000
2015-12-173560.003570.003490.003570.001660058669500
2015-12-163690.003690.003480.003490.001870066220500
2015-12-153785.003840.003585.003595.001190044092500
2015-12-143720.003740.003500.003715.0035200128002500
2015-12-113975.003975.003860.003880.001600062676000
2015-12-103980.004020.003930.003975.001680066579000
2015-12-094165.004165.004070.004090.00950039056500
2015-12-084150.004250.004120.004165.001600066878500
2015-12-074300.004300.004110.004150.0028800120994000
2015-12-044315.004315.004225.004240.001910081515500
2015-12-034570.004610.004360.004405.0031900142805500
2015-12-024300.004640.004300.004640.0060700274173000
2015-12-014220.004335.004145.004290.002250095564000

   ※ 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