[6182 東証マザーズ] ロゼッタ 日足 時系列データ

[6182 東証マザーズ] ロゼッタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221424.001433.001420.001424.002800039917700
2017-11-211429.001445.001424.001424.005080072554100
2017-11-201431.001458.001424.001446.003390048851500
2017-11-171475.001475.001440.001440.002570037476700
2017-11-161480.001493.001411.001433.0090200130911600
2017-11-151437.001450.001398.001400.005910083680300
2017-11-141473.001481.001443.001443.005300077201800
2017-11-131486.001490.001472.001475.002400035574200
2017-11-101500.001500.001475.001487.003430051049700
2017-11-091465.001585.001465.001510.00258500394026600
2017-11-081456.001463.001450.001457.003850056004200
2017-11-071435.001473.001435.001451.003940057411900
2017-11-061454.001460.001435.001435.005130074426400
2017-11-021472.001484.001443.001459.0080500117459500
2017-11-011480.001506.001476.001481.006720099826200
2017-10-311533.001548.001496.001498.0083900127386800
2017-10-301490.001576.001482.001559.00160900248211600
2017-10-271461.001506.001454.001468.0092900136705800
2017-10-261500.001501.001454.001464.0095700141203200
2017-10-251545.001546.001501.001501.00161400243984300
2017-10-241550.001609.001530.001542.00160800251176200
2017-10-231585.001595.001519.001573.00400000624293700
2017-10-201701.001783.001599.001635.0023976004091011800
2017-10-191599.001599.001599.001599.00161800258718200
2017-10-181314.001317.001299.001299.0083000108554500
2017-10-171356.001358.001311.001314.00136900182155100
2017-10-161380.001386.001352.001360.00128300174923100
2017-10-131400.001404.001395.001401.004270059725700
2017-10-121393.001398.001392.001398.002800039073900
2017-10-111390.001400.001383.001393.004820066992700
2017-10-101400.001404.001382.001391.0099000137625700
2017-10-061412.001421.001400.001407.00164300231181400
2017-10-051413.001441.001411.001412.00382900543117600
2017-10-041550.001564.001540.001563.004100063691600
2017-10-031552.001556.001541.001548.003800058877900
2017-10-021530.001538.001519.001538.005170079009200
2017-09-291513.001520.001513.001516.002480037615300
2017-09-281498.001511.001491.001511.003600054065100
2017-09-271482.001502.001482.001501.002930043771100
2017-09-261489.001491.001480.001480.001710025378900
2017-09-251498.001515.001481.001485.002470036964400
2017-09-221527.001527.001496.001496.002700040716000
2017-09-211517.001522.001510.001510.002590039271400
2017-09-201495.001513.001491.001511.002960044437600
2017-09-191484.001492.001477.001489.003280048710500
2017-09-151479.001484.001474.001474.002870042409600
2017-09-141500.001505.001485.001485.002500037328500
2017-09-131488.001497.001485.001489.002210032881300
2017-09-121475.001489.001475.001481.001740025743600
2017-09-111461.001498.001461.001467.002250033218600
2017-09-081465.001481.001457.001461.003470050846000
2017-09-071494.001507.001475.001475.002320034557700
2017-09-061480.001520.001466.001491.002950043749800
2017-09-051508.001517.001483.001485.005660084603400
2017-09-041522.001523.001502.001505.003440051941400
2017-09-011540.001540.001526.001527.002300035183100
2017-08-311549.001554.001520.001530.003390052001200
2017-08-301528.001550.001524.001546.003760058005900
2017-08-291515.001540.001501.001520.005540084172400
2017-08-281599.001600.001527.001549.005670088476300
2017-08-251609.001609.001586.001591.002330037204100
2017-08-241614.001614.001604.001611.002100033800600
2017-08-231610.001627.001600.001615.004500072429300
2017-08-221598.001600.001580.001599.003010047966500
2017-08-211561.001577.001556.001574.002210034642600
2017-08-181551.001554.001543.001551.002620040554100
2017-08-171580.001585.001554.001569.002800043877700
2017-08-161500.001577.001495.001570.004390067654900
2017-08-151465.001495.001465.001495.003300049001200
2017-08-141491.001491.001451.001458.006060088915700
2017-08-101536.001549.001504.001506.005860089205600
2017-08-091593.001593.001545.001550.0070800110513700
2017-08-081602.001604.001588.001593.003890062051700
2017-08-071606.001612.001600.001602.002820045228700
2017-08-041604.001610.001600.001603.004170066795400
2017-08-031620.001620.001606.001606.001890030504500
2017-08-021605.001630.001605.001619.002540041056700
2017-08-011623.001631.001603.001603.004680075473500
2017-07-311650.001650.001620.001621.005170084295400
2017-07-281659.001660.001650.001650.003940065129800
2017-07-271655.001662.001653.001659.004590076033300
2017-07-261678.001683.001665.001668.004040067604500
2017-07-251682.001712.001676.001676.005120086228700
2017-07-241700.001703.001688.001690.003510059483900
2017-07-211702.001706.001700.001701.003170053939400
2017-07-201710.001717.001705.001707.003160054041600
2017-07-191723.001723.001696.001708.003330056832100
2017-07-181670.001700.001655.001700.00143400240871000
2017-07-141759.001777.001747.001771.0059800105267800
2017-07-131767.001779.001752.001762.004900086600900
2017-07-121742.001767.001739.001767.005130090000500
2017-07-111725.001746.001725.001742.0071600124158900
2017-07-101716.001727.001716.001724.003760064745400
2017-07-071715.001717.001710.001711.004000068541300
2017-07-061719.001727.001713.001719.002840048785600
2017-07-051741.001743.001710.001719.0083200143291300
2017-07-041765.001765.001740.001741.0067900119026000
2017-07-031774.001780.001765.001766.002650046937500
2017-06-301771.001780.001765.001768.005490097222000
2017-06-291790.001802.001787.001788.003010053917700
2017-06-281817.001832.001786.001786.004460080544700
2017-06-271842.001850.001809.001816.004430081003700
2017-06-261775.001827.001775.001827.0069700126202100
2017-06-231775.001782.001770.001772.004420078414700
2017-06-221791.001791.001775.001775.003610064257400
2017-06-211785.001787.001771.001774.004010071245200
2017-06-201800.001805.001780.001782.003670065601700
2017-06-191775.001795.001764.001790.003090054947200
2017-06-161793.001799.001761.001762.004330076897500
2017-06-151800.001803.001784.001792.004160074521900
2017-06-141827.001830.001801.001807.003010054563000
2017-06-131806.001807.001800.001803.003330060024400
2017-06-121812.001819.001805.001812.002700048892000
2017-06-091833.001833.001807.001811.004010073003300
2017-06-081819.001825.001807.001807.003500063491700
2017-06-071808.001829.001808.001819.002470044832100
2017-06-061834.001860.001808.001813.0058300106366500
2017-06-051870.001876.001831.001839.0058600108313400
2017-06-021880.001885.001845.001846.0094000174634700
2017-06-011842.001887.001830.001885.00146300273274600
2017-05-311821.001824.001805.001808.004040073283400
2017-05-301830.001845.001821.001821.005180094813600
2017-05-291823.001888.001822.001829.0083800154907600
2017-05-261840.001850.001823.001823.003690067596600
2017-05-251861.001867.001836.001850.0054300100425100
2017-05-241834.001854.001820.001854.0071300131291900
2017-05-231846.001855.001808.001809.0081500149572900
2017-05-221752.001826.001752.001825.0070900127102000
2017-05-191725.001743.001725.001728.003630062807500
2017-05-181725.001748.001722.001723.004860084037400
2017-05-171795.001800.001776.001777.003680065634600
2017-05-161810.001816.001795.001798.003140056578300
2017-05-151800.001806.001796.001802.002640047558200
2017-05-121851.001852.001807.001808.005220095112900
2017-05-111872.001876.001850.001851.005200096733300
2017-05-101850.001866.001848.001866.0058500108803500
2017-05-091840.001853.001835.001840.003860071144500
2017-05-081840.001845.001826.001845.003810069940600
2017-05-021820.001826.001772.001820.0077800140334200
2017-05-011853.001859.001820.001829.004690085886000
2017-04-281869.001880.001851.001852.003960073818700
2017-04-271852.001861.001831.001851.004330079956900
2017-04-261860.001870.001850.001850.005190096487500
2017-04-251810.001835.001808.001822.003260059394400
2017-04-241830.001837.001793.001809.005030091326800
2017-04-211832.001850.001813.001826.0056700103955800
2017-04-201795.001825.001795.001825.005360097367700
2017-04-191752.001798.001752.001792.004780085327300
2017-04-181750.001785.001745.001756.0082100144399300
2017-04-171662.001712.001650.001699.00112100188320600
2017-04-141715.001729.001680.001708.0082400140595000
2017-04-131613.001740.001601.001724.00114400191725100
2017-04-121742.001747.001650.001663.00144500243070400
2017-04-111825.001829.001783.001783.0057000102668200
2017-04-101845.001858.001834.001839.003710068460900
2017-04-071813.001852.001784.001824.0064600117511400
2017-04-061865.001898.001796.001805.00115000210919300
2017-04-051917.001930.001871.001899.0070600134554100
2017-04-041990.001991.001851.001903.00191700369572600
2017-04-032005.002011.001998.001998.0073100146375900
2017-03-312020.002033.002011.002013.004820097363600
2017-03-302039.002063.002012.002012.0061900125663500
2017-03-292014.002064.002014.002053.0063300129515600
2017-03-282010.002041.002005.002006.0074800150686200
2017-03-272063.002063.002016.002016.0056400114529200
2017-03-242033.002075.002021.002058.0062300127830100
2017-03-232036.002050.002013.002032.0049600100588100
2017-03-222050.002075.002010.002012.00101700207169100
2017-03-212077.002116.002065.002080.0077600161739100
2017-03-172127.002127.002063.002065.00122400255395100
2017-03-162071.002150.002070.002131.00193000409300700
2017-03-152120.002163.002043.002070.00332700703002000
2017-03-142025.002130.002021.002081.00156200324339600
2017-03-132130.002135.002037.002046.00158400331201500
2017-03-102030.002100.002020.002100.00264400547240800
2017-03-092007.002016.002003.002008.0056900114216000
2017-03-082000.002031.001993.002002.0081100162896600
2017-03-072000.002007.001998.001998.0052200104435300
2017-03-062002.002010.002000.002000.0068700137547400
2017-03-032012.002026.002007.002010.004820097123000
2017-03-022016.002016.002004.002005.0070500141606500
2017-03-012010.002022.002003.002005.0063200126921700
2017-02-282015.002030.002010.002010.004800096886100
2017-02-272021.002023.002012.002015.003610072817300
2017-02-242046.002064.002024.002027.0084800173242200
2017-02-232006.002065.002002.002048.00103500209979700
2017-02-222022.002032.002001.002001.0072400145529100
2017-02-212022.002030.002016.002022.004570092403900
2017-02-202003.002027.001997.002022.0053700107796900
2017-02-172004.002019.002002.002006.004410088644100
2017-02-162053.002059.002011.002013.0058800119034600
2017-02-152046.002074.002046.002050.0052900108994500
2017-02-142085.002104.002032.002037.00102100211389400
2017-02-132029.002081.002010.002067.00107500220970900
2017-02-102007.002018.001998.002005.0060800122127100
2017-02-092005.002014.001993.001996.0067600135146500
2017-02-082026.002026.001991.002006.00115600231918200
2017-02-072049.002049.002024.002026.0052900107395700
2017-02-062048.002058.002037.002052.0049500101406100
2017-02-032050.002064.002030.002030.0071400145887000
2017-02-022076.002090.002050.002050.0077400160128200
2017-02-012062.002080.002028.002072.00115600237043800
2017-01-312120.002152.002080.002082.00206300435319800
2017-01-302136.002145.002101.002109.00124500264001900
2017-01-272199.002199.002121.002127.00262300563757400
2017-01-262260.002260.002203.002205.00125200279008600
2017-01-252249.002260.002203.002243.00178800399781700
2017-01-242173.002239.002170.002237.00191700423458900
2017-01-232124.002210.002117.002161.00175300379702700
2017-01-202103.002120.002100.002107.0054900115708600
2017-01-192150.002159.002111.002111.0089000189496500
2017-01-182110.002159.002110.002136.00105500225013500
2017-01-172168.002179.002118.002131.00160000343997100
2017-01-162125.002181.002081.002147.006083001296136500
2017-01-132229.002290.002222.002275.004455001009357400
2017-01-122167.002226.002108.002203.00165500358918800
2017-01-112209.002243.002162.002165.00159600351319500
2017-01-102289.002299.002209.002210.00305800688643300
2017-01-062265.002290.002222.002248.004815001086596900
2017-01-052140.002272.002126.002272.007594001683177100
2017-01-042150.002150.002100.002104.00227300484032800
2016-12-302012.002128.002012.002083.00253500528094000
2016-12-292053.002075.002012.002018.0081400165085400
2016-12-282045.002082.002043.002063.0087100179414600
2016-12-272050.002072.002033.002033.00104400213975300
2016-12-262010.002055.002010.002040.00117100238026000
2016-12-222004.002021.001991.002004.0071800144150800
2016-12-212026.002039.002000.002000.0087600176527200
2016-12-202036.002051.002002.002039.0068100138168700
2016-12-192087.002112.002021.002040.00164100340951700
2016-12-162050.002078.002031.002068.00184100378520600
2016-12-152030.002043.002017.002025.00101100205320700
2016-12-142013.002038.002002.002014.00109800221618000
2016-12-132005.002045.002002.002005.00120200242950700
2016-12-121959.002025.001948.002010.00146900292584800
2016-12-091883.001934.001876.001920.0076100144731600
2016-12-081920.001936.001903.001907.0095200182193800
2016-12-071941.001948.001923.001929.0075800146242100
2016-12-061959.001971.001948.001948.005050098825900
2016-12-051911.001974.001911.001953.0055300107785800
2016-12-021981.001988.001935.001940.00131900257968100
2016-12-011985.002030.001984.001985.00103900207329000
2016-11-302035.002043.001988.001994.00130200262640700
2016-11-292029.002045.002015.002022.0085400173029700
2016-11-281986.002036.001980.002029.0094700191037200
2016-11-252000.002010.001980.001984.00143200285388700
2016-11-242076.002084.002031.002031.00141300289147600
2016-11-222141.002155.002063.002085.00202400426134300
2016-11-212078.002141.002051.002129.00350000737098500
2016-11-181989.002038.001989.002001.00105700212110800

   ※ 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