[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 
2017-04-21493.00493.00481.00491.002720013262800
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
2016-07-151585.001585.001520.001540.0038005839300
2016-07-141550.001598.001501.001590.0054008407900
2016-07-131570.001585.001520.001554.0048007475100
2016-07-121517.001570.001517.001570.00780012106700
2016-07-111488.001510.001480.001510.0054008092200
2016-07-081462.001499.001427.001431.00810011733400
2016-07-071525.001530.001490.001492.0060009059000
2016-07-061500.001529.001456.001524.001230018310600
2016-07-051556.001565.001511.001542.001270019560800
2016-07-041525.001579.001525.001570.001360021181900
2016-07-011540.001565.001501.001535.00920014126800
2016-06-301530.001544.001518.001535.00830012687800
2016-06-291512.001512.001464.001499.00840012521400
2016-06-281381.001510.001381.001440.00850012194500
2016-06-271352.001450.001352.001450.001840025430800
2016-06-241550.001555.001307.001340.003490047951300
2016-06-231452.001531.001445.001531.001560022840800
2016-06-221569.001569.001431.001443.001920028597400
2016-06-211596.001606.001555.001566.00990015730200
2016-06-201481.001611.001481.001568.001390021709300
2016-06-171506.001550.001442.001495.002270033999600
2016-06-161631.001631.001481.001491.004100063313800
2016-06-151625.001673.001622.001631.001610026475700
2016-06-141707.001720.001650.001665.003540059367100
2016-06-131800.001800.001716.001769.002360041582500
2016-06-101814.001832.001770.001831.001470026484000
2016-06-091849.001859.001800.001814.001470026857600
2016-06-081930.001930.001830.001835.002840053037100
2016-06-071969.001969.001860.001928.0071800138095400
2016-06-061660.001850.001660.001849.003880068468500
2016-06-031610.001644.001610.001644.00670010883400
2016-06-021602.001644.001591.001610.00940015121500
2016-06-011653.001655.001613.001616.0056009158400
2016-05-311612.001658.001612.001658.0052008515900
2016-05-301600.001650.001596.001612.001360022078600
2016-05-271620.001621.001575.001600.001010016092400
2016-05-261699.001699.001609.001638.001580026004400
2016-05-251710.001715.001608.001662.003010050350300
2016-05-241820.001820.001657.001692.002410042136000
2016-05-231698.001849.001618.001735.005150088106200
2016-05-201618.001719.001600.001618.002640043760200
2016-05-191549.001610.001524.001610.001360021266800
2016-05-181635.001648.001516.001600.004210065423200
2016-05-171613.001639.001477.001635.002100032482000
2016-05-161690.001750.001595.001635.002350038986800
2016-05-131797.001797.001709.001718.001520026190600
2016-05-121816.001860.001742.001800.003270058519900
2016-05-111907.001935.001886.001935.001640031296200
2016-05-101915.001977.001841.001897.002080039625000
2016-05-091700.001920.001700.001868.002270040853900
2016-05-061830.001830.001701.001740.001530026840200
2016-05-021744.001830.001744.001790.001170020862500
2016-04-281920.001945.001822.001864.00920017327300
2016-04-271800.001935.001800.001892.001230022774300
2016-04-262000.002049.001830.001870.002370045847800
2016-04-251999.002074.001972.002035.001530030870500
2016-04-222137.002137.001980.002030.002080042843200
2016-04-212250.002339.002052.002137.003730083123200
2016-04-202100.002250.002100.002202.002570056080200
2016-04-192090.002200.002080.002090.004580097447900
2016-04-181934.002040.001851.002040.002920057404700
2016-04-151900.001949.001890.001940.001630031246200

   ※ 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