[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 
2017-11-17328.00328.00321.00321.00300009721300
2017-11-16314.00327.00314.00320.005670018136700
2017-11-15321.00324.00313.00314.0014610046541500
2017-11-14348.00348.00323.00328.0027870093517400
2017-11-13360.00361.00351.00351.0013000046296900
2017-11-10356.00361.00351.00360.0012680045072100
2017-11-09365.00366.00358.00362.0013550048982800
2017-11-08371.00371.00353.00365.0015220055426100
2017-11-07376.00380.00370.00373.008930033373600
2017-11-06381.00381.00376.00376.006500024605300
2017-11-02382.00386.00379.00383.004290016385600
2017-11-01381.00383.00379.00380.003660013920400
2017-10-31385.00385.00377.00381.0014050053378500
2017-10-30393.00396.00389.00389.005510021587400
2017-10-27395.00397.00392.00394.002850011233900
2017-10-26395.00402.00393.00395.004710018663000
2017-10-25408.00410.00393.00393.0015290061257400
2017-10-24402.00415.00402.00411.0014500059152000
2017-10-23413.00420.00402.00402.00278400114323800
2017-10-20378.00404.00372.00397.00379800148918300
2017-10-19380.00382.00375.00376.005890022234100
2017-10-18380.00382.00378.00380.003420012993100
2017-10-17379.00381.00377.00378.002840010760600
2017-10-16381.00384.00379.00379.003880014785100
2017-10-13385.00387.00382.00382.00199007640800
2017-10-12382.00386.00382.00383.00253009697100
2017-10-11387.00388.00381.00383.004790018405300
2017-10-10388.00390.00386.00389.002590010045600
2017-10-06391.00394.00389.00390.00207008097100
2017-10-05399.00399.00384.00394.006330024867000
2017-10-04397.00401.00393.00396.003090012268400
2017-10-03397.00403.00395.00399.00231009212900
2017-10-02402.00408.00398.00399.003960015898900
2017-09-29397.00404.00392.00404.004080016276200
2017-09-28398.00402.00395.00399.005660022601200
2017-09-27388.00399.00388.00394.004910019218100
2017-09-26402.00410.00392.00392.0010820043182700
2017-09-25387.00420.00384.00397.00411500165662000
2017-09-22389.00389.00383.00387.007020027088600
2017-09-21390.00392.00385.00389.004800018662900
2017-09-20384.00389.00384.00387.00205007922400
2017-09-19386.00388.00378.00388.009900037936200
2017-09-15386.00389.00384.00386.00254009800400
2017-09-14388.00392.00385.00385.00232008986200
2017-09-13393.00396.00388.00388.00142005567500
2017-09-12398.00398.00389.00392.00212008349500
2017-09-11393.00397.00387.00390.003310012942500
2017-09-08382.00390.00380.00380.002780010668300
2017-09-07388.00390.00380.00381.002830010871500
2017-09-06377.00390.00374.00386.006990026704200
2017-09-05392.00395.00378.00383.006880026521100
2017-09-04407.00408.00381.00392.0010940043396100
2017-09-01400.00409.00400.00407.004270017265300
2017-08-31394.00406.00394.00401.004430017731900
2017-08-30400.00400.00393.00395.004080016228200
2017-08-29392.00397.00392.00397.00213008394400
2017-08-28391.00399.00391.00398.002880011381100
2017-08-25386.00393.00386.00389.00163006362100
2017-08-24390.00390.00385.00388.003200012399200
2017-08-23393.00395.00391.00393.00224008812100
2017-08-22383.00390.00381.00390.0016040061813400
2017-08-21393.00395.00369.00383.0021570081975300
2017-08-18400.00408.00396.00397.005130020525400
2017-08-17409.00413.00403.00404.005960024291100
2017-08-16393.00406.00393.00405.004290017191100
2017-08-15393.00400.00390.00392.004250016797900
2017-08-14388.00393.00377.00393.0010340039864200
2017-08-10406.00406.00389.00393.0010180040326200
2017-08-09412.00412.00398.00403.0015240061585700
2017-08-08411.00413.00405.00409.0010320042177200
2017-08-07420.00421.00411.00412.0012870053459800
2017-08-04418.00420.00412.00420.0021000087686500
2017-08-03429.00431.00409.00415.00444700186165900
2017-08-02454.00457.00406.00421.002230600951829900
2017-08-01486.00486.00486.00486.0075003645000
2017-07-31594.00600.00570.00586.005280031074500
2017-07-28634.00635.00600.00603.007910048473300
2017-07-27610.00638.00598.00624.00167700104047200
2017-07-26612.00613.00606.00610.004400026880700
2017-07-25602.00617.00599.00608.006680040578100
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

   ※ 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