[6181 東証マザーズ] パートナーエージェント 日足 時系列データ

[6181 東証マザーズ] パートナーエージェント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24594.00606.00591.00596.005120030630100
2017-07-21581.00593.00577.00587.004340025406100
2017-07-20573.00585.00573.00585.001740010039800
2017-07-19575.00580.00574.00574.0073004207400
2017-07-18588.00588.00575.00575.002250013093000
2017-07-14584.00590.00583.00589.00144008459300
2017-07-13588.00590.00583.00587.0044002586400
2017-07-12596.00597.00580.00590.002060012147300
2017-07-11590.00596.00587.00594.00101005968400
2017-07-10578.00596.00578.00594.002760016198400
2017-07-07578.00590.00578.00585.00140008172500
2017-07-06588.00590.00578.00578.002180012674500
2017-07-05586.00594.00582.00588.00129007582400
2017-07-04605.00605.00578.00582.002550015026900
2017-07-03603.00607.00595.00601.003180019126000
2017-06-30590.00592.00582.00588.00170009987800
2017-06-29586.00593.00578.00584.002980017379700
2017-06-28605.00608.00581.00584.003020017791800
2017-06-27597.00603.00593.00603.00125007483900
2017-06-26584.00601.00582.00592.002840016824300
2017-06-23591.00596.00581.00585.002020011876800
2017-06-22595.00612.00570.00595.0010820064198500
2017-06-21597.00603.00583.00593.002620015585800
2017-06-20592.00604.00588.00589.002200013130100
2017-06-19590.00606.00588.00591.002040012147500
2017-06-16598.00601.00558.00579.007240042419000
2017-06-15577.00630.00569.00581.00278400167138300
2017-06-14564.00579.00564.00579.00119006807900
2017-06-13559.00566.00555.00565.00170009509900
2017-06-12571.00572.00552.00559.005640031658300
2017-06-09579.00579.00563.00573.002570014639100
2017-06-08580.00580.00568.00570.00152008738700
2017-06-07573.00575.00564.00570.003220018368300
2017-06-06558.00570.00556.00563.002710015220000
2017-06-05561.00584.00561.00566.007160040828900
2017-06-02587.00592.00563.00579.007510043514300
2017-06-01594.00600.00584.00587.005070029993600
2017-05-31594.00603.00571.00594.005330031092200
2017-05-30608.00610.00592.00594.002600015631600
2017-05-29619.00619.00597.00601.00155009418000
2017-05-26615.00619.00612.00618.002620016144600
2017-05-25619.00619.00607.00613.001890011618700
2017-05-24613.00620.00609.00618.004770029309500
2017-05-23599.00620.00591.00615.008420050997300
2017-05-22599.00599.00585.00595.004750028274600
2017-05-19561.00591.00561.00584.007520043617200
2017-05-18548.00566.00544.00561.003520019595900
2017-05-17580.00585.00564.00568.004860027973700
2017-05-16571.00571.00561.00563.005870033279800
2017-05-15577.00585.00545.00572.00191300109484300
2017-05-12534.00538.00518.00537.002170011564100
2017-05-11536.00540.00532.00538.001910010244700
2017-05-10528.00537.00508.00536.002680013916600
2017-05-09539.00539.00527.00528.004090021872700
2017-05-08541.00544.00533.00537.003080016621100
2017-05-02519.00537.00514.00529.0012340064477900
2017-05-01515.00515.00509.00514.00174008929500
2017-04-28504.00507.00498.00507.003910019610200
2017-04-27503.00511.00498.00511.003110015720800
2017-04-26500.00500.00491.00497.002710013505000
2017-04-25483.00495.00483.00495.00121005926300
2017-04-24497.00497.00481.00485.00181008816500
2017-04-21493.00493.00481.00491.002720013262800
2017-04-20480.00487.00477.00487.004270020510000
2017-04-19484.00484.00475.00480.005850028242700
2017-04-18485.00485.00464.00480.004080019334900
2017-04-17460.00483.00460.00480.003180015010700
2017-04-14479.00479.00460.00464.0013370062755900
2017-04-13488.00498.00482.00484.009180044929900
2017-04-12482.00504.00479.00494.0014910073965900
2017-04-11494.00500.00477.00490.003950019345300
2017-04-10483.00492.00483.00489.0085004153800
2017-04-07489.00489.00468.00474.003890018486500
2017-04-06490.00490.00469.00473.0012020057242900
2017-04-05490.00499.00486.00497.002870014105100
2017-04-04507.00507.00490.00492.007940039454200
2017-04-03517.00518.00499.00499.005870029731200
2017-03-31506.00520.00505.00507.003310016965400
2017-03-30508.00509.00502.00504.003710018781000
2017-03-29495.00507.00492.00505.002500012503600
2017-03-28494.00495.00484.00487.007260035491400
2017-03-27509.00510.00493.00495.007560037716500
2017-03-24515.00522.00500.00501.00265800134810000
2017-03-23503.00603.00497.00522.001430300783111700
2017-03-22499.00507.00497.00503.002670013371900
2017-03-21503.00510.00499.00499.002380011943300
2017-03-17517.00517.00505.00507.002120010824600
2017-03-16505.00527.00504.00520.00172008848600
2017-03-15516.00521.00494.00504.007860039658900
2017-03-14530.00530.00517.00523.00167008737000
2017-03-13535.00546.00530.00530.004200022407400
2017-03-10535.00540.00533.00533.005700030452100
2017-03-09541.00546.00535.00539.00118006373500
2017-03-08550.00554.00533.00550.005320028820700
2017-03-07558.00558.00542.00556.004610025384400
2017-03-06556.00564.00556.00559.00165009208000
2017-03-03572.00575.00557.00558.001850010469100
2017-03-02592.00592.00568.00572.006480037560200
2017-03-01566.00585.00556.00570.0011330064473800
2017-02-28525.00566.00525.00564.00259600143090500
2017-02-27513.00524.00513.00521.006030031194900
2017-02-24503.00514.00503.00507.004070020640500
2017-02-23501.00505.00501.00505.00119005984200
2017-02-22507.00507.00497.00500.004550022797900
2017-02-21509.00509.00502.00504.003150015940000
2017-02-20500.00506.00500.00506.005660028357000
2017-02-17492.00511.00490.00497.00200600100486700
2017-02-16495.00497.00490.00492.002650013049200
2017-02-15495.00498.00488.00495.004050019954600
2017-02-14500.00504.00487.00492.006540032324200
2017-02-13509.00509.00500.00500.005100025639300
2017-02-10500.00511.00498.00501.00515700259144300
2017-02-09520.00525.00506.00506.006520033719700
2017-02-08496.00522.00494.00520.009200046831300
2017-02-07495.00495.00478.00493.007160034894900
2017-02-06506.00508.00475.00492.0014600071370400
2017-02-03504.00510.00499.00500.0011470057826700
2017-02-02495.00500.00484.00492.00226000111335700
2017-02-01543.00543.00501.00505.00292700152047700
2017-01-31537.00565.00530.00553.00688100373672600
2017-01-30633.00635.00577.00577.00937000558053700
2017-01-27680.00680.00645.00677.003450022965800
2017-01-26690.00690.00665.00675.005820039347800
2017-01-25655.00685.00650.00680.006140041258900
2017-01-24642.00652.00641.00643.002440015726700
2017-01-23637.00657.00631.00643.006600042541500
2017-01-20637.00648.00620.00627.002110013334800
2017-01-19643.00648.00630.00632.001800011496200
2017-01-18616.00648.00615.00645.003620022962500
2017-01-17604.00618.00595.00613.003110018856600
2017-01-16618.00618.00602.00609.002110012841100
2017-01-13615.00621.00603.00615.003720022748400
2017-01-12641.00645.00615.00623.003620022799600
2017-01-11639.00646.00635.00640.001740011144000
2017-01-10630.00647.00629.00639.001760011213600
2017-01-06651.00651.00626.00634.002610016687800
2017-01-05653.00653.00637.00641.003720024052900
2017-01-04630.00654.00627.00647.007880050322300
2016-12-30591.00618.00576.00618.004300025613300
2016-12-29620.00620.00581.00591.002880017222800
2016-12-28590.00626.00590.00610.003690022604700
2016-12-271820.001823.001800.001800.001260022829700
2016-12-261859.001860.001827.001831.002470045613700
2016-12-221821.001864.001804.001859.002250041223300
2016-12-211845.001869.001819.001849.002190040254900
2016-12-201780.001855.001771.001820.003330060412900
2016-12-191760.001790.001750.001780.002130037590000
2016-12-161749.001815.001749.001768.0089000157767800
2016-12-151640.001658.001640.001657.00780012871900
2016-12-141658.001658.001639.001651.0033005433700
2016-12-131649.001660.001627.001660.001610026505900
2016-12-121670.001685.001611.001650.00940015616600
2016-12-091708.001709.001650.001669.001490025227900
2016-12-081713.001723.001703.001708.001160019850200
2016-12-071711.001726.001701.001721.00800013716200
2016-12-061730.001730.001707.001726.001030017716000
2016-12-051701.001722.001687.001722.001130019299600
2016-12-021747.001747.001702.001715.002000034484400
2016-12-011676.001790.001673.001780.0057700100321200
2016-11-301612.001680.001612.001675.001920031692000
2016-11-291647.001647.001608.001614.001220019816800
2016-11-281607.001642.001583.001641.002520040495700
2016-11-251670.001671.001631.001635.005520091246700
2016-11-241697.001734.001692.001692.00133300227004300
2016-11-221701.001705.001684.001690.002490042211600
2016-11-211714.001747.001714.001731.001790031062100
2016-11-181749.001750.001695.001708.001890032656200
2016-11-171672.001709.001624.001690.001690028245800
2016-11-161706.001756.001650.001672.001540026075500
2016-11-151784.001798.001701.001701.002250039332500
2016-11-141782.001796.001728.001784.002700047616900
2016-11-111659.001838.001634.001838.0066700117462600
2016-11-101615.001634.001608.001628.001090017723800
2016-11-091637.001637.001435.001564.004510068008800
2016-11-081643.001645.001623.001637.00620010130400
2016-11-071650.001650.001601.001626.001060017182300
2016-11-041587.001617.001520.001616.002600040646200
2016-11-021670.001690.001621.001628.002690044367400
2016-11-011634.001734.001634.001720.004140069360500
2016-10-311585.001775.001565.001674.00225700388296400
2016-10-281490.001500.001470.001475.001100016344600
2016-10-271530.001530.001460.001493.001500022409200
2016-10-261492.001544.001490.001500.002630039652800
2016-10-251580.001580.001490.001503.002410036640600
2016-10-241600.001607.001545.001566.003470054839500
2016-10-211501.001552.001501.001520.002180033236700
2016-10-201480.001504.001474.001495.002070030854400
2016-10-191445.001507.001444.001459.003750055405400
2016-10-181396.001480.001389.001442.002780039506500
2016-10-171386.001409.001351.001374.001400019421400
2016-10-141425.001425.001336.001384.002800038595500
2016-10-131466.001493.001405.001425.003480050310600
2016-10-121326.001450.001326.001436.002960041201100
2016-10-111318.001344.001318.001326.0075009943600
2016-10-071371.001371.001306.001313.002280030487600
2016-10-061367.001391.001356.001360.001470020123700
2016-10-051356.001366.001345.001350.0047006363400
2016-10-041350.001353.001340.001352.0065008758800
2016-10-031364.001371.001340.001341.002000027093800
2016-09-301297.001340.001278.001340.002060026944100
2016-09-291260.001285.001242.001280.001680021140500
2016-09-281214.001240.001210.001230.0035004270000
2016-09-271215.001230.001200.001230.00880010710200
2016-09-261256.001256.001211.001217.002230027332500
2016-09-231260.001260.001240.001256.002140026793900
2016-09-211225.001240.001210.001239.003330040808300
2016-09-201160.001220.001160.001210.006080072292100
2016-09-161175.001175.001147.001150.002640030567800
2016-09-151122.001124.001122.001123.0021002357600
2016-09-141135.001145.001126.001134.0050005665400
2016-09-131148.001160.001132.001134.0024002740900
2016-09-121156.001173.001141.001141.0046005323300
2016-09-091141.001168.001141.001164.0029003355500
2016-09-081153.001160.001126.001139.0049005583800
2016-09-071173.001175.001148.001162.0028003262000
2016-09-061159.001180.001130.001173.0045005225800
2016-09-051155.001161.001124.001159.0041004698900
2016-09-021125.001155.001116.001154.00940010655000
2016-09-011125.001140.001125.001140.009001020300
2016-08-311124.001136.001124.001128.0033003724800
2016-08-301132.001147.001132.001143.0024002736100
2016-08-291111.001122.001111.001122.00500558300
2016-08-261121.001130.001110.001121.0030003354700
2016-08-251139.001155.001126.001130.0018002042400
2016-08-241138.001140.001138.001138.009001025500
2016-08-231132.001142.001131.001140.0027003067000
2016-08-221148.001200.001131.001142.0061007117500
2016-08-191130.001133.001115.001127.0028003153400
2016-08-181139.001144.001105.001105.0064007198100
2016-08-171141.001143.001132.001132.0039004436600
2016-08-161161.001163.001155.001155.0040004635500
2016-08-151150.001210.001150.001185.0073008675300
2016-08-121156.001160.001141.001147.0049005636000
2016-08-101159.001159.001142.001150.0016001839600
2016-08-091109.001149.001109.001129.00890010057100
2016-08-081103.001130.001100.001109.001340014919400
2016-08-051137.001137.001091.001103.001790019836300
2016-08-041192.001192.001110.001137.001950022359400
2016-08-031153.001160.001132.001132.001940022282900
2016-08-021241.001243.001190.001213.003130037925700
2016-08-011200.001298.001192.001255.004330053234800
2016-07-291383.001399.001344.001374.001560021330200
2016-07-281438.001438.001380.001381.00990013815300
2016-07-271408.001479.001398.001428.00780011137200
2016-07-261396.001425.001396.001406.0055007705800
2016-07-251365.001420.001365.001401.001080014979600
2016-07-221450.001473.001422.001422.0060008655300
2016-07-211519.001525.001461.001480.00750011261600
2016-07-201535.001548.001515.001519.0050007616200
2016-07-191580.001580.001529.001535.0061009408200

   ※ 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