[6189 東証マザーズ] グローバルグループ 日足 時系列データ

[6189 東証マザーズ] グローバルグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091687.001737.001682.001722.001830031091300
2016-12-081741.001751.001720.001720.002490043275500
2016-12-071785.001785.001746.001750.00570010049400
2016-12-061762.001800.001762.001785.00580010332800
2016-12-051812.001812.001755.001762.001230021789100
2016-12-021824.001844.001792.001812.001810032760700
2016-12-011841.001880.001819.001844.001740032005100
2016-11-301818.001866.001816.001862.001110020497400
2016-11-291873.001883.001820.001831.001300023982400
2016-11-281858.001873.001858.001864.0050009313900
2016-11-251880.001900.001850.001858.001550029040100
2016-11-241880.001911.001877.001893.001330025136700
2016-11-221901.001926.001848.001920.003430064387900
2016-11-212010.002010.001929.001929.001600031348100
2016-11-182006.002019.001955.001990.001720034414500
2016-11-171995.002029.001975.002023.002280045692100
2016-11-161850.001970.001850.001969.0058600112837200
2016-11-151794.001939.001733.001876.00136200248816700
2016-11-142010.002089.002010.002054.001470030095400
2016-11-111966.002014.001966.002000.001940038683700
2016-11-101979.002007.001960.002000.002040040654200
2016-11-092034.002035.001850.001894.0058800113284100
2016-11-082042.002072.002041.002065.00990020430300
2016-11-072027.002049.002027.002042.001170023851100
2016-11-042032.002064.002000.002040.003140063425200
2016-11-022079.002220.002050.002055.004070085500800
2016-11-012132.002149.002125.002129.001620034537600
2016-10-312200.002200.002150.002159.002350050874900
2016-10-282161.002218.002138.002205.002830061680100
2016-10-272150.002173.002140.002154.001160025030600
2016-10-262121.002187.002121.002178.002500053834400
2016-10-252191.002199.002091.002160.0053900115249000
2016-10-242256.002258.002209.002212.003410075922100
2016-10-212257.002300.002185.002209.00111700250191900
2016-10-202237.002356.002162.002307.00311100705953800
2016-10-192005.002011.001992.001997.001200023997200
2016-10-182025.002030.001981.002005.002580051825400
2016-10-172068.002068.002021.002049.001170023879400
2016-10-142048.002054.002016.002025.002130043368100
2016-10-132086.002120.002065.002098.003600075289200
2016-10-122040.002089.002035.002053.003340068871800
2016-10-112050.002064.001960.002051.004050082089600
2016-10-072021.002070.002021.002052.004280087297000
2016-10-062027.002090.002020.002069.004220086832500
2016-10-051997.002049.001997.002027.002240045355200
2016-10-041950.002058.001943.002047.0078300156772600
2016-10-031926.001949.001906.001943.003540068374800
2016-09-301980.001981.001927.001937.0053300103834200
2016-09-291988.002010.001982.001994.003480069351200
2016-09-282000.002024.001981.001997.004040080761400
2016-09-272042.002042.002017.002030.002270046040000
2016-09-262052.002072.002036.002043.002040041763900
2016-09-232058.002100.002035.002088.003150065056600
2016-09-212100.002100.002048.002058.002770057206200
2016-09-202105.002133.002101.002114.001130023904400
2016-09-162125.002143.002111.002135.00920019549800
2016-09-152248.002248.002140.002144.001070023418400
2016-09-142190.002220.002161.002207.001430031310800
2016-09-132240.002259.002165.002203.002570056614700
2016-09-122360.002360.002250.002272.003030069568100
2016-09-092270.002384.002243.002335.0077900181044300
2016-09-082239.002283.002220.002220.001240027808500
2016-09-072180.002250.002160.002239.001730038158400
2016-09-062109.002225.002109.002191.002210048295400
2016-09-052108.002245.002100.002130.001240026615600
2016-09-022099.002134.002055.002130.001770037181200
2016-09-012100.002118.002053.002058.002630054706300
2016-08-312152.002160.002070.002089.003380071027800
2016-08-302262.002262.002152.002152.002910064129200
2016-08-292282.002337.002262.002267.002540058009200
2016-08-262307.002313.002263.002278.001990045449400
2016-08-252401.002429.002283.002324.003540082946100
2016-08-242463.002466.002412.002413.001370033221100
2016-08-232435.002482.002432.002463.00880021624900
2016-08-222466.002469.002430.002432.00760018664600
2016-08-192451.002497.002410.002466.001900046498500
2016-08-182452.002473.002436.002462.001180028944600
2016-08-172484.002525.002460.002465.00580014410600
2016-08-162559.002570.002450.002522.002350058869300
2016-08-152500.002542.002452.002542.001580039458100
2016-08-122590.002590.002470.002509.002550063892600
2016-08-102463.002559.002461.002553.001230031160000
2016-08-092558.002572.002450.002510.001760044171600
2016-08-082636.002682.002525.002558.00950024439800
2016-08-052655.002699.002613.002636.001290034319500
2016-08-042587.002680.002587.002632.001380036479100
2016-08-032691.002741.002569.002569.002500066016200
2016-08-022700.002809.002655.002751.0068700187928100
2016-08-012486.002655.002436.002655.0054900141367400
2016-07-292388.002455.002353.002436.003430082177600
2016-07-282455.002485.002406.002424.002480060462700
2016-07-272524.002560.002450.002461.003960099101300
2016-07-262461.002500.002430.002499.002390059034200
2016-07-252499.002499.002432.002452.0042800105169900
2016-07-222463.002512.002443.002477.002150053065300
2016-07-212560.002560.002485.002486.001570039339800
2016-07-202502.002641.002502.002591.002460063517900
2016-07-192500.002587.002453.002543.002580064566200
2016-07-152511.002543.002452.002540.0041400103109900
2016-07-142660.002677.002557.002611.0046200120594600
2016-07-132790.002790.002660.002710.002920079262800
2016-07-122855.002858.002724.002724.0056200158082700
2016-07-112637.002755.002579.002755.003350090360300
2016-07-082728.002729.002580.002609.001200031519400
2016-07-072722.002764.002688.002688.00880023927900
2016-07-062700.002781.002645.002727.001620043712700
2016-07-052831.002855.002802.002815.002500070810300
2016-07-042728.002869.002669.002831.0038100107039700
2016-07-012700.002749.002613.002730.0037800102090400
2016-06-302545.002730.002541.002672.0051800136281500
2016-06-292437.002559.002431.002530.0054000134989100
2016-06-282405.002545.002331.002408.0060200144174900
2016-06-272501.002518.002430.002430.002420059714600
2016-06-242800.002847.002398.002448.0062000160829100
2016-06-232850.002880.002785.002787.0063000178897800
2016-06-222749.002840.002706.002840.00127900355463200
2016-06-212590.002700.002590.002697.003100082991500
2016-06-202501.002639.002501.002590.002430062573400
2016-06-172507.002638.002431.002487.003820096912700
2016-06-162718.002725.002546.002556.003610094368200
2016-06-152480.002724.002480.002720.0047800126444000
2016-06-142663.002699.002380.002530.0061200153801400
2016-06-132660.002765.002630.002713.0052900142841000
2016-06-102725.002726.002623.002706.002550068519800
2016-06-092615.002727.002592.002722.0053400142093000
2016-06-082503.002619.002503.002589.0061700159131100
2016-06-072367.002570.002367.002553.0077100192784600
2016-06-062428.002430.002262.002366.0060700142468700
2016-06-032531.002539.002450.002470.0077000190924300
2016-06-022681.002693.002498.002544.0056400144019300
2016-06-012720.002764.002648.002661.0040100107622200
2016-05-312750.002775.002698.002730.0039900109459400
2016-05-302640.002719.002640.002703.003180085404600
2016-05-272675.002719.002598.002612.0041600109610200
2016-05-262740.002744.002671.002673.0048100130064800
2016-05-252817.002823.002735.002739.0049600137320200
2016-05-242915.002915.002800.002823.003130089059300
2016-05-232805.002915.002789.002915.0040300114835900
2016-05-202841.002860.002771.002823.002840079830600
2016-05-192862.002862.002801.002840.001760049825100
2016-05-182921.002945.002788.002862.0061500176574600
2016-05-172845.002987.002845.002920.0056700166341800
2016-05-162994.003065.002895.002895.00117400351139500
2016-05-132716.002976.002714.002928.00130000368637800
2016-05-122841.002890.002798.002816.0082700233238000
2016-05-112981.002999.002882.002883.00138900405568900
2016-05-103070.003095.002988.003000.0089300270598400
2016-05-093150.003170.003045.003125.0050800157648000
2016-05-063020.003180.002989.003100.0079200244769500
2016-05-022960.003090.002960.003015.0061200184719000
2016-04-283130.003225.002975.003100.00174300536082500
2016-04-272932.003130.002900.003130.00120000364184300
2016-04-263165.003200.002850.002932.00140900420781500
2016-04-252981.003230.002959.003165.00155700484191700
2016-04-223070.003180.002921.002959.00189200587029500
2016-04-213055.003090.002883.002956.00104100307723800
2016-04-203135.003140.002990.003030.0085400260196600
2016-04-193100.003155.003085.003145.0044900140196000
2016-04-183100.003150.003060.003105.0032600100972000
2016-04-153050.003220.002980.003185.00117100362576400
2016-04-143230.003270.003050.003125.00137300432384500
2016-04-133300.003310.003120.003200.00108500346963000
2016-04-123460.003500.003070.003270.003074001023496000
2016-04-113330.003490.003290.003460.003735001277184500
2016-04-083125.003335.002990.003325.00210900670013300
2016-04-073320.003380.003130.003230.00128400418801000
2016-04-063210.003365.003100.003285.00211100689298000
2016-04-053590.003630.002901.003280.0010290003483831400
2016-04-043420.003525.003290.003410.00284100967566000
2016-04-013450.003590.003270.003400.009083003126576500
2016-03-313400.003500.003250.003320.004918001675223500
2016-03-303355.003655.003260.003400.0017649006078276500
2016-03-293040.003400.003035.003400.0018334005898381000
2016-03-282634.002990.002634.002957.005322001533390800
2016-03-252700.002875.002580.002684.004415001214425500
2016-03-242875.002900.002555.002650.00328700906149300
2016-03-232780.003040.002680.002880.0013513003936234100
2016-03-222848.002850.002475.002680.008992002379224500
2016-03-183200.003590.002670.002748.00450610014185755900

   ※ 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