[6185 東証マザーズ] ソネット・メディア・ネットワークス 日足 時系列データ

[6185 東証マザーズ] ソネット・メディア・ネットワークス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-212873.002898.002870.002882.00680019613700
2017-07-202871.002892.002871.002885.0016004607600
2017-07-192821.002886.002815.002886.00690019628300
2017-07-182905.002905.002800.002841.00870024917800
2017-07-142866.002915.002860.002915.00750021630300
2017-07-132850.002928.002850.002866.00790022811000
2017-07-122875.002899.002808.002859.001210034507300
2017-07-112891.002900.002864.002864.00660019061600
2017-07-102845.002920.002845.002910.00880025332600
2017-07-072910.002940.002835.002858.001540044291300
2017-07-062952.002964.002833.002960.001420041318900
2017-07-052946.002999.002920.002993.00940027719500
2017-07-043060.003100.002935.002939.001370041108800
2017-07-032957.003120.002957.003095.001890057934500
2017-06-302915.003000.002875.002983.001460042815600
2017-06-293000.003000.002951.002990.001270037774700
2017-06-283175.003235.002960.002960.0039200119110300
2017-06-273230.003280.003190.003245.001860060166500
2017-06-262960.003190.002931.003190.0037600116223700
2017-06-232973.003015.002850.002910.002160063122700
2017-06-223040.003040.002960.002993.001030030897900
2017-06-213050.003140.002997.003015.001710052155600
2017-06-202968.003165.002950.003080.002220067429700
2017-06-192994.002999.002946.002978.00850025243300
2017-06-162973.003000.002962.002977.00720021448400
2017-06-152970.003000.002867.002974.002300067829700
2017-06-143000.003100.002993.003015.001490045312500
2017-06-133040.003040.002910.002977.002740081239600
2017-06-122981.003190.002970.003065.0035400108509100
2017-06-092895.003120.002890.003000.003310099567300
2017-06-083030.003030.002890.002930.003120092464800
2017-06-072831.003050.002831.003030.0067600200737500
2017-06-062793.002819.002695.002819.002370065195500
2017-06-053000.003000.002750.002820.0077700225879700
2017-06-022511.002799.002510.002789.00125100334682700
2017-06-012449.002478.002426.002461.001290031628800
2017-05-312405.002436.002390.002422.00520012572900
2017-05-302424.002470.002390.002412.001220029683900
2017-05-292355.002416.002355.002416.001810043271300
2017-05-262420.002427.002361.002383.001240029640400
2017-05-252459.002460.002380.002437.001270030772400
2017-05-242442.002458.002390.002451.001840044659100
2017-05-232518.002531.002381.002442.002470060893700
2017-05-222480.002520.002460.002518.002870071398500
2017-05-192377.002450.002360.002450.001950046866700
2017-05-182335.002357.002318.002348.001660038727500
2017-05-172330.002410.002330.002380.001870044346200
2017-05-162370.002415.002322.002322.001790042369900
2017-05-152330.002371.002317.002371.001500035068900
2017-05-122320.002380.002310.002340.001850043375800
2017-05-112490.002580.002292.002362.00106100258341900
2017-05-102170.002472.002170.002397.00128700300062500
2017-05-092006.002006.001975.002004.0042008389400
2017-05-081999.002012.001976.001991.0050009993800
2017-05-021950.001964.001940.001964.0025004869600
2017-05-011939.001973.001939.001973.0028005447400
2017-04-281927.001948.001927.001940.0030005804600
2017-04-271929.001933.001920.001930.0029005588800
2017-04-261899.001910.001899.001910.0014002665500
2017-04-251899.001903.001874.001897.0034006444000
2017-04-241899.001900.001867.001867.0036006770400
2017-04-211880.001900.001859.001900.0041007697100
2017-04-201900.001900.001859.001897.00680012740000
2017-04-191887.001910.001857.001902.0027005103700
2017-04-181833.001885.001833.001884.0010001865400
2017-04-171795.001850.001795.001850.0040007294200
2017-04-141828.001830.001795.001830.0022003995800
2017-04-131760.001795.001760.001795.0040007095500
2017-04-121862.001862.001749.001793.002060036908100
2017-04-111881.001893.001870.001873.0033006202500
2017-04-101860.001909.001860.001890.00550010359200
2017-04-071881.001900.001827.001861.00680012688400
2017-04-061952.001952.001862.001880.00780014873000
2017-04-051963.001972.001960.001961.0040007855600
2017-04-042038.002038.001963.001963.00630012504300
2017-04-032041.002050.002015.002038.00770015716100
2017-03-312035.002070.002034.002050.00870017848300
2017-03-302009.002009.001988.001995.0013002601200
2017-03-291972.001995.001972.001995.0015002979100
2017-03-281963.001983.001963.001980.0010001976400
2017-03-271995.002019.001960.001963.0043008557300
2017-03-242000.002008.001992.001992.0045009006700
2017-03-231981.001990.001965.001984.00570011260900
2017-03-222005.002010.001985.001990.00640012807400
2017-03-211993.002013.001993.002006.0024004818900
2017-03-172018.002024.002012.002013.00700014120300
2017-03-162000.002017.001998.002014.0032006416800
2017-03-152074.002074.002000.002000.00970019560000
2017-03-142098.002124.002043.002074.00830017371300
2017-03-132068.002111.002060.002097.00770016041600
2017-03-102113.002113.002044.002067.00900018748400
2017-03-092119.002119.002071.002113.0022004602700
2017-03-082052.002140.002052.002120.001360028470400
2017-03-072000.002072.002000.002070.001550031844700
2017-03-061968.002011.001960.002000.00520010299000
2017-03-031990.001997.001970.001975.0040007923600
2017-03-022010.002018.001980.002001.00760015226300
2017-03-011996.002014.001966.002008.00700013895700
2017-02-281992.002014.001992.001996.0044008798700
2017-02-271974.002010.001965.002003.001010020071200
2017-02-241968.001973.001940.001973.00730014307400
2017-02-231955.001955.001920.001940.0039007544400
2017-02-221952.001952.001928.001930.0042008140500
2017-02-211910.001934.001910.001923.0049009418600
2017-02-201918.001923.001905.001907.0025004790300
2017-02-171913.001919.001893.001904.00840015997600
2017-02-161953.001959.001900.001913.00920017732100
2017-02-151988.002000.001953.001953.00850016736700
2017-02-141963.001989.001956.001987.00700013780700
2017-02-131969.001970.001950.001963.00530010405100
2017-02-101986.002000.001942.001949.001250024531600
2017-02-092015.002015.001980.001986.001090021703800
2017-02-082059.002059.002005.002019.00840017020000
2017-02-072060.002094.002060.002065.0043008882800
2017-02-062050.002069.002030.002058.00550011278000
2017-02-032100.002139.002030.002060.00870018181900
2017-02-022150.002150.002100.002112.001320027964100
2017-02-012130.002168.002122.002155.00760016309800
2017-01-312144.002200.002104.002168.001710036817400
2017-01-302165.002168.002128.002150.00580012408500
2017-01-272137.002185.002137.002169.00780016899500
2017-01-262097.002200.002093.002137.002690057409700
2017-01-252100.002124.002088.002095.0027005663500
2017-01-242111.002135.002050.002090.001310027450000
2017-01-232100.002113.002093.002110.00910019134800
2017-01-202069.002080.002056.002080.0038007843700
2017-01-192027.002074.002027.002058.00560011478100
2017-01-182020.002048.001991.002026.001090021966800
2017-01-172072.002072.002030.002030.00510010473700
2017-01-162040.002166.002015.002072.00810016847700
2017-01-131990.002064.001990.002042.001120022584800
2017-01-122050.002052.002000.002016.002150043601000
2017-01-112140.002140.002060.002083.002050042980300
2017-01-102179.002199.002100.002151.001600034637500
2017-01-062201.002209.002153.002178.001240027106500
2017-01-052181.002229.002120.002189.002070044883900
2017-01-042154.002300.002150.002209.004180093302300
2016-12-301999.002210.001988.002112.003800079786400
2016-12-292008.002030.001984.002025.001050021063100
2016-12-281903.002050.001903.002030.002490049466000
2016-12-271875.001949.001875.001919.002760052693800
2016-12-261875.001901.001870.001877.001350025376400
2016-12-221900.001915.001866.001872.001640031054500
2016-12-211904.001909.001895.001900.001310024916400
2016-12-201913.001916.001886.001904.001140021738000
2016-12-191892.001907.001881.001904.00940017832800
2016-12-161910.001916.001896.001901.00840016007300
2016-12-151905.001913.001899.001904.00790015058100
2016-12-141900.001906.001896.001905.00580011024900
2016-12-131838.001895.001834.001895.00800015028200
2016-12-121841.001858.001830.001850.00650011981000
2016-12-091850.001855.001829.001841.0041007547900
2016-12-081880.001888.001850.001850.0028005221900
2016-12-071889.001889.001859.001860.0018003377100
2016-12-061836.001853.001835.001853.0031005710700
2016-12-051890.001890.001836.001836.00790014689400
2016-12-021890.001900.001882.001884.0051009645500
2016-12-011893.001912.001893.001894.001150021837500
2016-11-301902.001911.001896.001902.00630011986900
2016-11-291924.001924.001900.001913.0051009724900
2016-11-281920.001924.001900.001924.00850016290000
2016-11-251924.001927.001901.001920.00740014180700
2016-11-241910.001930.001910.001914.00660012689400
2016-11-221923.001923.001895.001906.00540010291400
2016-11-211930.001940.001870.001892.00870016645700
2016-11-181889.001914.001887.001900.00900017044500
2016-11-171837.001909.001823.001905.00680012644800
2016-11-161848.001877.001835.001837.00690012789100
2016-11-151850.001852.001802.001850.00710013000500
2016-11-141880.001920.001850.001865.00620011595600
2016-11-111950.001950.001864.001866.00940017834200
2016-11-101889.001889.001827.001885.00900016760700
2016-11-091913.001932.001680.001827.001970034812500
2016-11-081929.001945.001906.001935.0051009839000
2016-11-071890.001945.001890.001928.00700013423600
2016-11-041945.001948.001914.001929.00560010817700
2016-11-022000.002000.001938.001959.001160022978900
2016-11-011996.002003.001970.001970.001070021186900
2016-10-311979.002020.001960.002004.00970019271500
2016-10-281972.001995.001965.001979.001040020571500
2016-10-271980.002000.001962.001972.001730034212200
2016-10-261965.001966.001920.001940.001600031138400
2016-10-252071.002071.001990.001996.002150043422000
2016-10-242100.002200.002061.002065.004430094499800
2016-10-212002.002115.002002.002060.004060083747000
2016-10-201925.002098.001925.002001.001740034783800
2016-10-191910.001970.001905.001945.001440027883100
2016-10-181910.001925.001889.001910.00860016352300
2016-10-171900.001918.001899.001910.0045008565800
2016-10-141899.001899.001875.001875.00710013378800
2016-10-131900.001902.001880.001897.00530010026300
2016-10-121895.001900.001889.001899.0044008342200
2016-10-111900.001910.001883.001883.00670012698300
2016-10-071900.001910.001890.001899.0019003613600
2016-10-061909.001931.001896.001900.00660012624700
2016-10-051885.001904.001881.001896.001090020613800
2016-10-041900.001900.001884.001885.0040007555300
2016-10-031905.001930.001900.001900.0027005153300
2016-09-301919.001919.001891.001900.0021003991100
2016-09-291969.001969.001867.001919.001010019256900
2016-09-281930.001980.001901.001935.001250024431800
2016-09-271930.001930.001881.001927.0027005167100
2016-09-261921.001921.001872.001897.0016003024400
2016-09-231973.001973.001907.001911.0031005991200
2016-09-211916.001992.001750.001893.001680031872100
2016-09-202062.002062.001983.001996.00580011686000
2016-09-162020.002020.001985.002012.0031006223700
2016-09-151998.002020.001971.002020.00700013922000
2016-09-142023.002023.001989.001989.0012002400500
2016-09-132018.002029.001966.002029.0040008011800
2016-09-121995.002024.001995.002018.00600012044000
2016-09-092000.002070.001990.002024.001200024428400
2016-09-081975.002021.001972.001999.001140022720000
2016-09-071945.001966.001921.001966.0046008960000
2016-09-061928.001950.001921.001935.00800015479700
2016-09-051919.001968.001914.001918.00840016292700
2016-09-021877.001897.001838.001897.0042007818200
2016-09-011890.001905.001877.001877.0029005491600
2016-08-311960.001960.001900.001900.0036006931100
2016-08-301899.001950.001868.001930.001030019690700
2016-08-291895.001930.001894.001900.0040007647400
2016-08-261960.001969.001935.001935.0023004488800
2016-08-251989.001989.001960.001981.0019003741300
2016-08-241978.001985.001950.001976.0034006694700
2016-08-231988.001988.001979.001979.00300594600
2016-08-221960.001994.001960.001961.0030005902700
2016-08-191960.002010.001960.002010.0031006093800
2016-08-181999.001999.001960.001969.0048009493100
2016-08-171990.002040.001990.002009.0011002206500
2016-08-162015.002050.002009.002025.0020004046200
2016-08-151980.002078.001980.002078.001640033136200
2016-08-121804.001939.001801.001875.001540028440300
2016-08-101850.001850.001777.001809.003340060421200
2016-08-092015.002016.001991.001994.0027005410400
2016-08-082018.002018.001980.001994.0041008180100
2016-08-051991.002011.001991.001995.0030005984300
2016-08-042009.002020.001986.001986.00670013421200
2016-08-032004.002030.002004.002009.0032006439400
2016-08-022001.002022.001995.002004.0048009608700
2016-08-012046.002047.002020.002020.0033006719700
2016-07-291985.002079.001972.002047.00800016054500
2016-07-281997.001998.001985.001985.0032006370300
2016-07-272000.002013.001999.002000.0033006605100
2016-07-261982.002000.001978.001981.00700013903400
2016-07-252043.002052.001976.001998.001240024907500
2016-07-222085.002085.002031.002066.00490010068000
2016-07-212140.002165.002091.002091.00480010230600
2016-07-202120.002144.002066.002138.00680014410300
2016-07-192240.002268.002021.002120.001180025441700
2016-07-152240.002240.002119.002153.001130024341200

   ※ 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