[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 
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
2016-07-142180.002259.002140.002259.0042009383600
2016-07-132250.002270.002180.002184.00840018547600
2016-07-122145.002160.002101.002129.00830017760700
2016-07-112049.002079.002001.002045.001220024985300
2016-07-082061.002097.001979.002024.001140023110100
2016-07-072149.002198.002100.002100.00710015198300
2016-07-062230.002230.002135.002149.00520011300000
2016-07-052300.002300.002220.002235.00640014362900
2016-07-042187.002300.002180.002266.001050023434100
2016-07-012182.002280.002182.002200.001010022415700
2016-06-302220.002290.002160.002170.001580035205400
2016-06-292140.002250.002108.002197.002000043562500
2016-06-282040.002082.001983.002057.002250045792300
2016-06-272137.002159.002022.002070.003060063893000
2016-06-242529.002529.001979.002159.004140088742100
2016-06-232324.002550.002323.002479.00900021829100
2016-06-222355.002389.002301.002343.00590013846000
2016-06-212390.002395.002312.002371.001310030787600
2016-06-202385.002439.002329.002341.001870044256100
2016-06-172430.002480.002340.002350.001000023953200
2016-06-162520.002605.002230.002425.002300054992900
2016-06-152390.002565.002390.002485.001900046757200
2016-06-142710.002710.002380.002425.0058600144456900
2016-06-132845.002860.002677.002711.003010082643300
2016-06-102952.002985.002910.002934.001600047099100
2016-06-093010.003040.002977.003015.00750022529600
2016-06-083090.003150.003000.003015.001490045781500
2016-06-073010.003165.002999.003055.002100064468400
2016-06-062975.003030.002910.002983.002710080264900
2016-06-033090.003245.003065.003115.002230070280500
2016-06-023305.003360.003065.003125.0044600141644000
2016-06-013470.003610.003200.003280.0080400271637000
2016-05-313690.003690.003355.003590.00118800419459500
2016-05-303165.003655.003070.003655.004098001363849000
2016-05-272951.003305.002921.003305.003480001128988400
2016-05-262844.002950.002610.002801.00128500360018800
2016-05-252510.002535.002486.002494.0028007017500
2016-05-242500.002529.002500.002510.008002007300
2016-05-232500.002519.002464.002519.00410010275500
2016-05-202505.002515.002461.002493.0025006251300
2016-05-192488.002490.002410.002483.0037009100600
2016-05-182511.002533.002488.002488.001080027060500
2016-05-172520.002548.002468.002511.00860021418300
2016-05-162650.002685.002505.002505.001710044582200
2016-05-132561.002580.002450.002550.001070026851600
2016-05-122600.002610.002562.002581.00720018613000
2016-05-112702.002740.002640.002644.001430038307500
2016-05-102725.002810.002675.002750.001180032571700
2016-05-092601.002679.002571.002675.00610016026200
2016-05-062600.002600.002425.002501.00440011003200
2016-05-022505.002537.002400.002500.00710017605800
2016-04-282747.002750.002505.002537.001130029274300
2016-04-272768.002768.002650.002703.00470012748900
2016-04-262820.002820.002700.002700.0031008448000
2016-04-252830.002870.002800.002825.00690019595600
2016-04-222653.002750.002645.002749.00810021779900
2016-04-212670.002688.002649.002650.00430011446100
2016-04-202661.002664.002614.002633.0026006882700
2016-04-192666.002693.002652.002670.0025006673500
2016-04-182615.002668.002581.002616.00510013310600
2016-04-152706.002768.002706.002715.0020005481300
2016-04-142699.002755.002690.002755.00760020673200
2016-04-132779.002779.002690.002712.00390010568900
2016-04-122880.002900.002650.002740.001290035786700
2016-04-112696.002870.002650.002870.00740020452300
2016-04-082526.002700.002511.002696.00640016648700
2016-04-072500.002701.002488.002626.001050027453500
2016-04-062388.002441.002343.002439.001000023963200
2016-04-052681.002681.002470.002470.001010025975500
2016-04-042741.002789.002701.002701.00530014463000
2016-04-013015.003025.002769.002769.001160032929200
2016-03-313045.003060.002880.003000.001700050112100
2016-03-303145.003195.002989.003045.002190067385200
2016-03-292993.003145.002938.003085.002440073893000
2016-03-282857.002899.002740.002897.001690047867100
2016-03-252989.002990.002826.002855.002540074206500
2016-03-242679.003090.002679.002984.0044100128228900
2016-03-232650.002720.002650.002666.00570015342400
2016-03-222700.002740.002650.002700.00810021857300
2016-03-182690.002713.002550.002700.00850022475200
2016-03-172768.002768.002690.002725.001380037526800
2016-03-162650.002850.002624.002750.0042100114545200
2016-03-152382.002585.002352.002585.002600065250500
2016-03-142420.002430.002350.002382.00640015275600
2016-03-112286.002397.002286.002322.00660015409300
2016-03-102320.002388.002300.002350.00900021031900
2016-03-092335.002335.002252.002330.00960022140300
2016-03-082460.002490.002360.002385.00550013278500
2016-03-072430.002480.002401.002437.00740017979900
2016-03-042426.002500.002410.002423.00990024267400
2016-03-032438.002470.002390.002442.00780018943000
2016-03-022500.002520.002407.002408.00520012814500
2016-03-012500.002550.002351.002388.00860020928300
2016-02-292326.002546.002275.002537.001680040575900
2016-02-262360.002427.002308.002324.00450010522500
2016-02-252400.002400.002302.002398.00900021183900
2016-02-242410.002417.002333.002400.00880020999900
2016-02-232501.002750.002440.002472.002290058300900
2016-02-222370.002600.002370.002540.001840046179700
2016-02-192300.002460.002275.002350.001790042601800
2016-02-182170.002419.002170.002250.001770040775500
2016-02-172189.002330.002090.002109.002370052251500
2016-02-162160.002219.002090.002105.00900019453300
2016-02-152120.002145.002023.002110.001400029512800
2016-02-122138.002138.001976.002000.003180064992500
2016-02-102470.002518.002170.002230.0063200144362500
2016-02-092750.002775.002654.002670.001070028947900
2016-02-082700.002900.002699.002860.001030028680100
2016-02-052837.002837.002650.002740.001530041468300
2016-02-042906.002906.002800.002850.00750021484200
2016-02-032937.002968.002895.002906.00980028601000
2016-02-023230.003230.003050.003050.001610050072500
2016-02-013305.003340.003200.003250.001400045756000
2016-01-293300.003370.003030.003205.0040100127996000
2016-01-283050.003260.003005.003260.0032500101931500
2016-01-273030.003070.002950.003060.001720051991300
2016-01-262950.003030.002900.002947.002530075130600
2016-01-252930.003170.002800.003120.003120092268900
2016-01-222655.002836.002655.002830.002960081265200
2016-01-212801.002850.002520.002555.003650099690700
2016-01-203160.003160.002769.002769.0039600115342600
2016-01-193120.003235.003010.003160.002470077308000
2016-01-182969.003145.002933.003050.003130094888900
2016-01-153610.003695.003180.003200.0035700122138500
2016-01-143345.003550.003220.003550.0041200138777500
2016-01-133260.003790.003165.003690.0091800318740000
2016-01-123610.003630.003060.003190.0081400270890500
2016-01-083430.003780.003350.003750.0067500242283000
2016-01-073570.003710.003315.003500.0073000254492500
2016-01-063690.003920.003510.003620.00127400472523500
2016-01-053660.003795.003530.003710.00122200447199500
2016-01-044000.004010.003730.003800.00158800616031500
2015-12-303940.004130.003730.004090.004308001697730000
2015-12-294230.004375.003700.003800.007323002949176500
2015-12-285590.005640.004215.004300.0012060005890104500
2015-12-254430.005200.004245.005200.0012801006250780000
2015-12-245500.005630.004500.004500.009847004992604000
2015-12-2200

   ※ 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