[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 
2017-04-282870.002899.002856.002856.001560044806300
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
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

   ※ 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