[6194 東証マザーズ] アトラエ 日足 時系列データ

[6194 東証マザーズ] アトラエ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-227100.007150.006820.006980.0053200370233000
2017-09-217210.007360.007180.007280.0040100290905000
2017-09-207440.007440.007130.007170.0075800551813000
2017-09-197640.007740.007530.007590.0030700234053000
2017-09-157380.007530.007230.007510.0071300525876000
2017-09-147820.007830.007390.007450.0066100499838000
2017-09-138070.008070.007710.007730.0073700577497000
2017-09-128300.008330.008010.008020.0032100261031000
2017-09-118080.008200.007960.008160.0033400271000000
2017-09-087940.008280.007940.007960.0054200438735000
2017-09-077860.008080.007820.008070.0072100574614000
2017-09-067330.007890.007330.007710.0057900443813000
2017-09-057960.008100.007400.007630.0082700633044000
2017-09-048540.008540.007790.007990.001496001197700000
2017-09-018310.008650.008210.008460.001291001094180000
2017-08-317960.008480.007960.008190.00115600956926000
2017-08-308080.008280.007900.008020.0047700384558000
2017-08-297870.008080.007730.008010.0046800370191000
2017-08-287840.008170.007840.007980.0050400402896000
2017-08-257870.007990.007730.007920.0042400332975000
2017-08-247910.008080.007820.007860.0048900386909000
2017-08-237710.008250.007650.008060.0095700768803000
2017-08-227520.007780.007460.007640.0039100297491000
2017-08-218220.008230.007630.007670.0091600717938000
2017-08-187950.008280.007800.008070.0081800659051000
2017-08-178100.008330.007820.007980.001329001071982000
2017-08-167600.007970.007560.007950.00114300892524000
2017-08-157360.007450.007080.007440.0061200447519000
2017-08-146140.007410.006140.007360.001638001136391000
2017-08-106850.007060.006370.006410.00114300755536000
2017-08-096770.006850.006620.006850.0036500245367000
2017-08-086870.007050.006700.006770.0056000382355000
2017-08-077030.007170.006940.006940.0032100226130000
2017-08-046780.007100.006680.006930.0052300359785000
2017-08-036970.007140.006870.006940.0054600382732000
2017-08-026910.007260.006850.007030.0058000412353000
2017-08-017290.007290.006570.006910.00105200731047000
2017-07-317400.007540.007190.007190.0083800613020000
2017-07-287440.008000.007250.007420.003159002410089000
2017-07-277150.007400.007090.007090.0070300509221000
2017-07-267330.007330.006970.007100.00102900732559000
2017-07-257300.007400.007130.007250.001508001095423000
2017-07-246980.007700.006920.007570.003152002316272000
2017-07-216860.007180.006760.006880.00144000996281000
2017-07-206280.006970.006210.006970.002280001513222000
2017-07-196280.006920.006120.006280.003104002015290000
2017-07-186630.006800.006210.006320.001836001187493000
2017-07-146250.007060.006150.006530.004689003091293000
2017-07-135490.006300.005490.006220.003637002167545000
2017-07-125430.005650.005410.005490.00100200557090000
2017-07-115300.005540.005300.005440.0084800462524000
2017-07-105120.005370.005030.005290.0041700219003000
2017-07-075060.005180.005020.005090.0024600124828000
2017-07-065060.005190.004970.005160.0034200173384000
2017-07-055040.005200.004990.005060.0050500256821000
2017-07-045030.005080.004950.004970.0040700203911500
2017-07-035070.005110.004955.005020.0035000175797000
2017-06-304855.005150.004820.005080.0072400359297500
2017-06-295220.005320.005020.005070.0073800379133000
2017-06-285440.005440.005200.005220.0065900348943000
2017-06-275600.005600.005340.005440.0050400273551000
2017-06-265490.005670.005450.005550.0087500486717000
2017-06-235420.005460.005190.005310.0053300283114000
2017-06-225520.005620.005340.005460.0061300334930000
2017-06-215410.005690.005410.005510.00112600626874000
2017-06-205290.005560.005250.005350.00103800563011000
2017-06-195200.005290.005140.005210.0024200125666000
2017-06-165190.005290.005130.005150.0033800175466000
2017-06-155200.005400.005170.005170.0033200173754000
2017-06-145350.005590.005200.005290.0087300470844000
2017-06-135130.005340.005060.005300.0041500216580000
2017-06-125350.005380.005140.005170.0089600470538000
2017-06-095680.005680.005300.005400.00159400868766000
2017-06-085280.005680.005240.005610.002112001162604000
2017-06-075090.005330.005060.005330.0072300377196000
2017-06-065190.005190.004905.005030.0088000443855500
2017-06-055300.005500.005170.005270.00172300916732000
2017-06-024995.005250.004975.005020.00131200672284000
2017-06-015000.005050.004870.004900.0036300179283500
2017-05-314920.005080.004895.004960.0047100233490000
2017-05-305040.005200.004845.004845.0095300475020500
2017-05-294895.004980.004810.004895.0066600325569000
2017-05-265230.005340.004750.004915.00182600909041500
2017-05-255190.005380.005090.005270.0072900380790000
2017-05-244835.005400.004805.005190.00174400897782500
2017-05-234895.005060.004750.004770.00138100675148000
2017-05-224700.005020.004655.004880.00142500687916000
2017-05-194880.004950.004515.004610.00129700613345000
2017-05-184430.004810.004430.004695.00112300525927000
2017-05-174170.004585.004150.004500.0074300329326000
2017-05-164370.004415.004170.004215.0063200270549500
2017-05-154095.004440.004045.004355.0095400410878000
2017-05-123990.004760.003915.004025.00196200838397500
2017-05-113950.004150.003940.004060.0046300186162000
2017-05-103900.003985.003660.003900.001660063873500
2017-05-093915.004295.003850.003850.0064400260221000
2017-05-083830.003950.003815.003900.0036400141693500
2017-05-023830.003830.003760.003800.001350051292000
2017-05-013780.003825.003695.003795.0028200106533000
2017-04-283675.003800.003645.003735.0037000137851000
2017-04-273590.003660.003555.003620.001150041637000
2017-04-263590.003630.003475.003590.001140040625500
2017-04-253500.003580.003460.003560.001180041400500
2017-04-243470.003550.003470.003490.001010035410500
2017-04-213410.003500.003380.003440.002090072148500
2017-04-203500.003505.003385.003480.001530052929500
2017-04-193330.003520.003330.003490.001920065770500
2017-04-183300.003445.003245.003435.001860062646500
2017-04-173095.003400.003095.003300.002980096699500
2017-04-143160.003160.003000.003095.002400073460000
2017-04-133000.003120.002998.003090.002320071405300
2017-04-123150.003175.002995.003000.0034700106372600
2017-04-113280.003320.003180.003235.00770024867500
2017-04-103210.003340.003210.003325.001010033188500
2017-04-073215.003345.003170.003280.001730056328500
2017-04-063390.003390.003110.003255.002770090479000
2017-04-053455.003495.003375.003425.00730024935500
2017-04-043520.003595.003350.003400.0043600149745500
2017-04-033810.003850.003600.003610.0054100200277000
2017-03-313330.003740.003330.003730.0069700253415000
2017-03-303365.003440.003365.003365.00950032245500
2017-03-293240.003480.003240.003435.001630055446000
2017-03-289800.0010200.009760.009930.00600059810000
2017-03-2710320.0010390.009960.009960.0015500156379000
2017-03-2410500.0010520.0010400.0010420.00350036571000
2017-03-2310590.0010590.0010350.0010520.00400041830000
2017-03-2210350.0010670.0010350.0010500.00340035714000
2017-03-2110500.0010700.0010440.0010570.00380040169000
2017-03-1710580.0010760.0010350.0010500.00440046197000
2017-03-1610470.0010600.0010430.0010590.00420044217000
2017-03-1510790.0010880.0010310.0010470.00700073972000
2017-03-1410370.0010830.0010200.0010830.0011000116863000
2017-03-1311240.0011240.0010370.0010380.0021100227201000
2017-03-1011390.0011390.0011070.0011160.0014300160230000
2017-03-0910790.0011170.0010700.0011090.0016600182310000
2017-03-0810880.0011370.0010700.0010760.0040300447088000
2017-03-0710670.0010940.0010580.0010940.0028400306109000
2017-03-0610800.0010810.0010450.0010450.0011000117281000
2017-03-0310100.0010590.0010100.0010500.0024200250594000
2017-03-029930.0010250.009860.0010150.0030400305929000
2017-03-019870.009940.009740.009860.0011800116305000
2017-02-289750.009900.009720.009850.0012700124728000
2017-02-279860.009930.009750.009770.0015100148516000
2017-02-249750.009830.009700.009790.0011200109544000
2017-02-239570.009780.009500.009750.0015600150428000
2017-02-229560.009760.009550.009760.0021500207939000
2017-02-219520.009570.009320.009550.0021100200287000
2017-02-209300.009530.009260.009410.0025100236087000
2017-02-179000.009310.009000.009190.0026200240479000
2017-02-169010.009210.009000.009000.0018600168898000
2017-02-159020.009210.009020.009030.0012200110759000
2017-02-149210.009310.009050.009080.0030100275625000
2017-02-139320.009620.009260.009260.0028700270586000
2017-02-109380.009410.009170.009330.0027700257541000
2017-02-099760.009790.009350.009370.0046900446154000
2017-02-089600.0010050.009600.009690.0057400561744000
2017-02-0710030.0010430.009450.009560.001573001549799000
2017-02-0610710.0011220.0010500.0010920.0034600379021000
2017-02-0310630.0010950.0010450.0010500.0023100245751000
2017-02-0210670.0010740.0010370.0010430.0012600133274000
2017-02-0110910.0011000.0010590.0010610.0018200196743000
2017-01-3110500.0011430.0010500.0011100.0043600481935000
2017-01-3010380.0010700.0010300.0010640.00740077487000
2017-01-2710410.0010550.0010360.0010370.00800083479000
2017-01-2610650.0010680.0010500.0010530.00470049749000
2017-01-2510420.0010740.0010420.0010650.00680072469000
2017-01-2410230.0010810.0010230.0010510.0013800146709000
2017-01-239960.0010420.009950.0010420.00830084935000
2017-01-2010050.0010090.009930.0010020.00670067005000
2017-01-1910120.0010190.0010000.0010060.00230023183000
2017-01-189910.0010190.009910.0010080.00800080543000
2017-01-1710180.0010240.009980.009990.0019200193298000
2017-01-1610570.0010680.0010230.0010230.0022300232219000
2017-01-1310700.0010900.0010530.0010840.0023100248116000
2017-01-1210270.0010690.009900.0010690.0024600254388000
2017-01-1110360.0010420.0010110.0010150.0014000143251000
2017-01-109940.0010570.009870.0010360.0030100306887000
2017-01-069840.0010000.009780.009840.00820080914000
2017-01-059670.0010020.009670.009940.0015100148869000
2017-01-049950.0010050.009740.009770.00840082943000
2016-12-309710.0010010.009710.009890.00760075035000
2016-12-299980.0010000.009750.009810.00940092522000
2016-12-289840.0010190.009790.0010140.0016700167417000
2016-12-279850.009850.009620.009730.0012300120338000
2016-12-269670.009790.009490.009700.0010600102536000
2016-12-229790.009800.009350.009520.0021400204367000
2016-12-219730.0010040.009730.009760.0011200110496000
2016-12-209730.009840.009640.009750.0010300100260000
2016-12-199840.009840.009630.009720.0012900125475000
2016-12-1610020.0010110.009710.009710.0018600183609000
2016-12-1510050.0010130.009840.0010130.0017500174674000
2016-12-1410360.0010480.009990.0010100.0023600241383000
2016-12-1310120.0010380.0010000.0010250.0015200154640000
2016-12-129990.0010350.009930.0010220.0020800210638000
2016-12-099760.009990.009750.009840.0019900195936000
2016-12-0810310.0010420.009910.0010000.0020500206198000
2016-12-0710260.0010450.0010120.0010420.0013500138695000
2016-12-0610490.0010590.0010100.0010140.0024100247164000
2016-12-0510880.0011060.0010440.0010500.0017700189540000
2016-12-0211400.0011850.0010730.0010950.0077600879630000
2016-12-0110370.0011250.0010220.0011250.0055300597279000
2016-11-3010260.0010800.0010220.0010320.0025200263167000
2016-11-2910610.0010660.0010270.0010290.0034100356141000
2016-11-2810650.0011350.0010650.0010890.0054000596311000
2016-11-2510850.0011190.0010280.0010780.0060100644340000
2016-11-2411030.0011440.0010750.0011150.001286001424262000
2016-11-229750.0010600.009750.0010580.0068800710483000
2016-11-2110130.0010470.009830.009850.0047500480352000
2016-11-189450.0010090.009260.0010050.0045100438692000
2016-11-179210.009320.009050.009230.0015700144150000
2016-11-168750.009460.008750.009450.0035900331566000
2016-11-158920.008930.008550.008840.0029100254954000
2016-11-149050.009380.008770.008770.0028200253912000
2016-11-119850.0010340.009010.009160.001279001238453000
2016-11-109360.0010480.009360.0010120.0084500844987000
2016-11-099370.009570.008230.009000.0057400506489000
2016-11-089500.009560.009050.009280.0027000250754000
2016-11-079040.009500.008920.009390.0024100222824000
2016-11-049010.009120.008660.008890.0036600323271000
2016-11-0210020.0010060.009130.009280.0046600443401000
2016-11-019900.0010160.009750.0010160.0019400193339000
2016-10-319640.0010310.009640.009940.0042600426238000
2016-10-2810080.0010130.009560.009630.0036000352119000
2016-10-279950.0010310.009780.009940.0036800368471000
2016-10-2610280.0010460.009680.009900.0056200559523000
2016-10-2510760.0010900.0010170.0010430.0065500687449000
2016-10-2410990.0011530.0010700.0011010.001239001377609000
2016-10-2110570.0011320.0010040.0010600.001631001765942000
2016-10-2010930.0011130.0010140.0010390.001077001136759000
2016-10-199540.0010790.009480.0010700.001172001215077000
2016-10-189820.009830.009360.009390.0023600225546000
2016-10-179060.009820.009060.009720.0029000276035000
2016-10-149000.009230.008800.009120.0012400112403000
2016-10-138770.009090.008750.009000.0013600121670000
2016-10-129350.009400.008620.008690.0024700222964000
2016-10-119200.0010100.009010.009240.0091100881575000
2016-10-078990.008990.008540.008600.0014400125229000
2016-10-069050.009340.009010.009030.0015700144169000
2016-10-059060.009240.008930.008990.00920083484000
2016-10-049400.009400.008860.008910.0016500150187000
2016-10-039180.009480.009180.009440.0019700183932000
2016-09-308610.008930.008610.008880.0012400109419000
2016-09-298240.008720.008180.008700.00930078812000
2016-09-288410.008740.008310.008350.00790067659000
2016-09-278350.008400.008150.008400.00630051946000
2016-09-268570.008670.008380.008420.00890075895000
2016-09-238000.008550.007870.008420.0023800196216000
2016-09-218070.008070.007650.007870.00600046963000
2016-09-208000.008090.007920.007990.00590047364000
2016-09-167990.008080.007930.008000.00410032770000

   ※ 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