[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 
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
2016-04-141921.001931.001890.001924.002750052563500
2016-04-131800.001917.001800.001914.002900054186100
2016-04-121864.001899.001751.001827.0055400101980400
2016-04-111740.001850.001715.001824.0068600121933500
2016-04-081565.001712.001564.001686.004590076344100
2016-04-071498.001650.001471.001575.002150033227800
2016-04-061445.001490.001395.001480.001620023416100
2016-04-051501.001508.001420.001454.001520022111000
2016-04-041550.001579.001500.001501.001530023320200
2016-04-011628.001648.001440.001590.003640057767800
2016-03-311565.001634.001560.001598.003980063303000
2016-03-301550.001555.001511.001555.001130017415100
2016-03-291500.001560.001485.001557.001950029517600
2016-03-281457.001487.001456.001485.001160017073200
2016-03-251437.001437.001411.001436.0068009702200
2016-03-241420.001420.001400.001407.0030004218200
2016-03-231400.001419.001391.001415.001300018217000
2016-03-221398.001444.001394.001420.001700024081300
2016-03-181396.001396.001364.001368.0028003869100
2016-03-171400.001400.001357.001366.001610022155800
2016-03-161402.001425.001402.001415.0062008761900
2016-03-151430.001440.001400.001415.00760010789000
2016-03-141444.001444.001400.001415.00740010510300
2016-03-111350.001384.001350.001384.0026003542300
2016-03-101390.001390.001351.001358.0027003678700
2016-03-091336.001369.001333.001366.0015002023800
2016-03-081400.001413.001342.001351.00980013507000
2016-03-071396.001445.001363.001367.00980013759800
2016-03-041339.001400.001309.001360.0069009422000
2016-03-031330.001338.001325.001333.0011001464500
2016-03-021320.001320.001305.001306.0032004190200
2016-03-011300.001311.001275.001299.0020002586800
2016-02-291336.001337.001272.001300.0024003106200
2016-02-261400.001417.001289.001291.001230016627900
2016-02-251269.001319.001269.001310.0043005571600
2016-02-241294.001294.001266.001267.003180041060000
2016-02-231335.001380.001200.001264.001500019345200
2016-02-221293.001330.001282.001305.00780010244500
2016-02-191250.001331.001240.001263.001710022135300
2016-02-181215.001349.001215.001235.005360068377500
2016-02-171185.001245.001185.001245.0010001222200
2016-02-161200.001240.001170.001220.0020002409900
2016-02-151236.001236.001145.001200.0030003560500
2016-02-121200.001230.001070.001116.001700019482000
2016-02-101313.001313.001252.001264.001020013108100
2016-02-091312.001321.001312.001313.0048006316300
2016-02-081332.001370.001320.001370.0026003478400
2016-02-051395.001430.001311.001328.00970013144100
2016-02-041420.001420.001400.001415.0043006058400
2016-02-031470.001470.001400.001424.00760010886100
2016-02-021478.001492.001460.001487.0057008448500
2016-02-011530.001530.001480.001503.00720010828000
2016-01-291403.001550.001403.001530.001290019020000
2016-01-281421.001449.001402.001422.00780011118600
2016-01-271385.001470.001385.001465.001490021449700
2016-01-261410.001418.001370.001370.0059008250100
2016-01-251362.001410.001356.001410.00950013086400
2016-01-221350.001400.001290.001370.002060027453600
2016-01-211295.001374.001250.001250.001820023471400
2016-01-201385.001400.001300.001330.001000013597600
2016-01-191400.001430.001347.001415.00810011379900
2016-01-181381.001400.001312.001400.002010027469500
2016-01-151608.001659.001511.001511.001080016960000
2016-01-141635.001635.001553.001603.00830013243900
2016-01-131641.001697.001630.001664.0038006294600
2016-01-121700.001719.001600.001601.002030033708200
2016-01-081733.001747.001705.001736.0047008122500
2016-01-071765.001820.001733.001764.001020017949200
2016-01-061849.001849.001771.001784.00760013593800
2016-01-051835.001862.001802.001816.00600010963300
2016-01-041910.001976.001835.001841.002000037956800
2015-12-301950.002000.001866.001904.004870094963700
2015-12-291802.001948.001802.001930.001400026113000
2015-12-281736.001860.001727.001835.001330023740900
2015-12-251876.001910.001750.001776.002410043803800
2015-12-241800.001824.001791.001811.003190057447500
2015-12-221850.001850.001751.001752.002830051168300
2015-12-211910.001910.001755.001812.002320042461900
2015-12-181916.001960.001875.001915.002910055969100
2015-12-171918.002060.001881.001974.003090060976600
2015-12-162000.002017.001919.001931.003090061183400
2015-12-152100.002119.001950.001950.002850057497100
2015-12-142082.002130.002020.002091.002930061125700
2015-12-112290.002290.002116.002182.004220092788700
2015-12-102291.002354.002285.002300.001710039502200
2015-12-092371.002385.002330.002341.002760064979700
2015-12-082420.002423.002380.002415.001610038681300
2015-12-072530.002530.002452.002453.003420085356600
2015-12-042372.002544.002355.002464.0065700161792300
2015-12-032364.002460.002337.002422.002750065949900

   ※ 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