[6196 東証マザーズ] ストライク 日足 時系列データ

[6196 東証マザーズ] ストライク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-264690.004710.004645.004660.002040095388500
2017-04-254490.004615.004480.004605.0022000100596500
2017-04-244500.004550.004440.004450.0023400104966000
2017-04-214605.004635.004515.004540.0028000127881500
2017-04-204635.004660.004585.004585.0024900115199500
2017-04-194470.004570.004455.004525.0031000140179500
2017-04-184475.004490.004375.004420.0026000115298500
2017-04-174095.004390.004095.004335.0038300163673000
2017-04-144025.004240.004005.004165.0039400163295500
2017-04-134000.004145.003955.004095.0043600176691000
2017-04-124320.004325.004070.004110.0061500256061500
2017-04-114450.004450.004335.004370.0027700121505500
2017-04-104485.004535.004455.004490.0022300100263500
2017-04-074475.004490.004320.004415.0046200204284500
2017-04-064480.004525.004420.004425.0040500180628000
2017-04-054595.004650.004470.004500.0054500247239000
2017-04-044820.004820.004510.004580.0096600448791000
2017-04-035000.005030.004825.004830.0064100314518500
2017-03-315000.005040.004920.004950.00122700609579000
2017-03-305020.005250.005020.005230.00102900532136000
2017-03-295020.005020.004900.005020.0058100288029500
2017-03-284915.005020.004915.004945.0034200170212500
2017-03-275000.005040.004900.004925.0049600246526000
2017-03-244855.004950.004830.004895.0035800174967500
2017-03-234870.004930.004830.004850.0026000126563500
2017-03-224925.004970.004855.004880.0049900245017500
2017-03-215100.005120.004995.004995.0035100177172000
2017-03-175150.005200.005040.005050.0033500170986000
2017-03-164975.005240.004965.005150.0052000266676500
2017-03-155110.005150.004955.004975.0064600324197000
2017-03-145250.005330.005110.005130.00167900876725000
2017-03-135160.005190.004905.004930.0062800315522500
2017-03-105280.005280.005130.005190.0043200224619000
2017-03-095200.005300.005170.005230.0050800266433000
2017-03-085200.005270.005150.005170.0046100240112000
2017-03-075500.005500.005110.005170.00140200743966000
2017-03-065390.005540.005370.005430.002705001477953000
2017-03-035440.005500.005270.005350.002484001340266000
2017-03-024950.005330.004910.005330.002239001165082500
2017-03-014780.004910.004720.004910.0049000236789000
2017-02-284915.004940.004790.004790.0033500162404500
2017-02-274990.004990.004860.004900.0036800180899000
2017-02-244885.004890.004815.004880.0034600168006000
2017-02-234700.004895.004685.004885.0048800234756500
2017-02-224800.004835.004695.004695.0034300163261500
2017-02-214725.004820.004705.004775.0048900233571000
2017-02-204560.004675.004560.004655.0022300103007000
2017-02-174630.004645.004555.004560.0040500185703500
2017-02-164750.004750.004665.004665.0026900126399500
2017-02-154700.004740.004685.004705.0026000122426500
2017-02-144780.004780.004700.004700.0037400176664000
2017-02-134830.004865.004790.004815.0025300122023500
2017-02-104685.004815.004685.004810.0031000147190000
2017-02-094800.004800.004700.004710.0036300172251000
2017-02-084895.004900.004800.004820.0029600142890500
2017-02-074825.004935.004820.004900.0025600125121500
2017-02-064885.004900.004810.004870.0027300132574500
2017-02-034970.004980.004825.004910.0059200290370500
2017-02-025020.005050.004980.004980.0051000255276500
2017-02-015140.005140.004980.005010.0087200440856500
2017-01-315200.005320.005120.005180.00187900980422000
2017-01-305220.005530.005190.005320.002002001076169000
2017-01-275240.005240.004980.005020.0079500403288000
2017-01-265580.005740.005120.005240.003482001909283000
2017-01-254935.005230.004880.005230.00175400891668000
2017-01-244685.004685.004515.004525.0043600200492500
2017-01-234840.004955.004710.004715.0049300237508000
2017-01-204850.004900.004785.004840.0037900184074500
2017-01-194540.004890.004540.004785.0073400351166500
2017-01-184615.004615.004415.004545.0052000234935000
2017-01-174630.004750.004605.004605.0022000102250500
2017-01-164625.004845.004615.004630.0038400180883500
2017-01-134770.004770.004615.004670.0051100238844000
2017-01-125020.005040.004760.004785.0059300289101000
2017-01-115100.005100.005020.005020.001800090826000
2017-01-105100.005130.005030.005080.0025500129702000
2017-01-065110.005140.004950.005010.0056700285162500
2017-01-055100.005190.005050.005150.0032600167073000
2017-01-045110.005210.005090.005110.0025200129264000
2016-12-305110.005170.005090.005140.0021200108725000
2016-12-295220.005250.005090.005110.0031900163669000
2016-12-285150.005430.005060.005220.0043700228865000
2016-12-275540.005600.005230.005230.0088500481341000
2016-12-265150.005490.005120.005330.0075200398198000
2016-12-225150.005270.005070.005080.0054500280241000
2016-12-215160.005780.005160.005250.001828001001305000
2016-12-205010.005200.005000.005100.0049500251520000
2016-12-195440.005450.005110.005210.00104900550627000
2016-12-166150.006250.005400.005460.001769001000780000
2016-12-156060.006290.006050.006090.0046100283453000
2016-12-146230.006240.006040.006070.0081000495099000
2016-12-136450.006640.006250.006290.00111000711077000
2016-12-126430.007170.006180.006600.005231003515773000
2016-12-095950.006190.005950.006170.00108900666724000
2016-12-086010.006080.005870.006000.0054400324830000
2016-12-075800.005990.005800.005980.0069100408539000
2016-12-065800.005820.005640.005810.0044300254862000
2016-12-055580.005700.005490.005700.0057700322952000
2016-12-025670.005930.005670.005800.00149100861049000
2016-12-015470.005610.005360.005610.0088300486742000
2016-11-305150.005480.005080.005280.0063300332870000
2016-11-295130.005480.005110.005150.0048800257833000
2016-11-285240.005300.005060.005250.0058500302601000
2016-11-2516300.0016490.0015400.0016330.0032500513053000
2016-11-2417290.0017290.0016570.0016700.0021800368286000
2016-11-2217190.0017450.0016200.0016800.0043700739837000
2016-11-2116200.0017670.0015950.0016850.0058300983554000
2016-11-1815630.0016240.0015630.0015890.0031100496145000
2016-11-1715490.0015810.0015030.0015600.0025000387153000
2016-11-1615070.0016270.0014810.0015510.00707001106154000
2016-11-1516050.0016190.0015060.0015470.00734001135860000
2016-11-1417200.0018390.0016600.0016690.001648002857944000
2016-11-1118250.0019800.0016510.0018000.002957005390510000
2016-11-1014600.0016250.0014210.0016250.001744002657322000
2016-11-0913900.0014030.0012370.0013250.001155001539017000
2016-11-0813910.0014370.0013500.0013600.001652002299739000
2016-11-0712350.0014020.0012180.0013770.001644002180778000
2016-11-0412020.0012300.0011660.0012050.0061400734515000
2016-11-0212580.0012930.0012440.0012560.0043700551461000
2016-11-0112670.0013040.0012380.0012880.0075500960864000
2016-10-3113030.0013080.0012400.0012590.0078200996419000
2016-10-2812800.0013440.0012700.0013230.002527003305490000
2016-10-2711600.0012570.0011420.0012400.001599001934047000
2016-10-2611200.0011690.0011190.0011430.0066100757781000
2016-10-2511040.0011890.0010850.0011230.001108001257460000
2016-10-2412200.0012200.0011270.0011350.001054001233762000
2016-10-2111950.0012700.0011550.0012280.003353004112960000
2016-10-2011840.0012080.0010670.0011500.003018003438611000
2016-10-1910350.0011310.0010250.0011310.001024001114028000
2016-10-1811110.0011870.009660.009810.004360004710796000
2016-10-179000.0010210.008970.0010210.002059001998509000
2016-10-148860.009070.008590.008710.0035100309737000
2016-10-138600.009170.008490.008960.0080200711905000
2016-10-128000.008630.008000.008380.0056700474051000
2016-10-117830.008180.007770.008120.0041900336354000
2016-10-077850.007850.007750.007830.001010078796000
2016-10-067900.007910.007740.007860.0021400166960000
2016-10-057720.007880.007720.007870.0015600122091000
2016-10-047500.007880.007400.007800.0048500372714000
2016-10-037900.007940.007480.007510.0042200325333000
2016-09-307800.008340.007750.007790.002130001712310000
2016-09-297210.007700.007170.007700.0053800400437000
2016-09-287160.007230.007100.007170.001150082427000
2016-09-277180.007250.007080.007250.00820058769000
2016-09-267250.007390.007080.007240.0025500185319000
2016-09-236830.007170.006700.007100.0020600144352000
2016-09-216610.006830.006540.006730.00950063796000
2016-09-206690.006720.006510.006510.00370024492000
2016-09-166450.006660.006450.006630.00750049151000
2016-09-156560.006600.006400.006450.00800051926000
2016-09-146870.006870.006580.006700.00810054680000
2016-09-136750.006930.006750.006770.00560038112000
2016-09-126700.006870.006700.006830.00480032569000
2016-09-096670.006770.006640.006690.00430028784000
2016-09-086750.006750.006630.006670.00260017383000
2016-09-076700.006730.006630.006650.00350023356000
2016-09-066510.006690.006510.006600.00470030899000
2016-09-056710.006880.006390.006510.001030068342000
2016-09-026810.006940.006700.006710.001310088852000
2016-09-016850.007050.006800.006860.00770053053000
2016-08-316910.007120.006890.006890.00710049555000
2016-08-306840.007180.006800.007030.00890062511000
2016-08-296860.006950.006820.006840.00700048175000
2016-08-267220.007300.006800.006910.0020900147793000
2016-08-256980.007250.006980.007250.0014100100797000
2016-08-247080.007140.006840.006950.00860060082000
2016-08-236900.007100.006800.007020.001320092270000
2016-08-226880.007050.006780.006910.001010070039000
2016-08-196700.006820.006620.006780.00690046528000
2016-08-186750.006750.006560.006560.00620041207000
2016-08-176910.007010.006650.006770.0015500105585000
2016-08-166770.007530.006770.006910.0076000545555000
2016-08-156300.007150.006300.006730.0038700264301000
2016-08-126250.006360.006210.006280.00240015132000
2016-08-106360.006390.006240.006270.00300018897000
2016-08-096220.006400.006220.006260.00380023947000
2016-08-086540.006540.006210.006210.00630039479000
2016-08-056400.006500.006360.006380.00620039733000
2016-08-046510.006550.006350.006460.00460029703000
2016-08-036570.006660.006320.006510.001170076168000
2016-08-026740.006820.006650.006670.00770051607000
2016-08-016610.006870.006600.006840.001050070890000
2016-07-296280.006770.006060.006710.001520096390000
2016-07-286820.006930.006460.006480.001440095805000
2016-07-276840.006950.006710.006820.00810055253000
2016-07-266900.006910.006720.006730.001430097189000
2016-07-257370.007530.007020.007050.0032700239050000
2016-07-226940.007300.006890.007300.0024500175634000
2016-07-216890.007030.006800.006980.0015700108667000
2016-07-206810.006860.006600.006790.001460097985000
2016-07-197000.007000.006600.006880.0028700195296000
2016-07-157310.007370.007150.007240.0019800143335000
2016-07-147350.007450.007110.007370.0033900247991000
2016-07-137590.007600.007000.007240.0041000300044000
2016-07-127550.007860.007510.007530.0041500318272000
2016-07-117760.007880.007410.007570.00101700777002000
2016-07-087230.007390.006730.007310.0074100520242000
2016-07-078400.008530.007150.007230.001429001131579000
2016-07-068300.008550.007560.008100.003841003091888000
2016-07-059300.0010130.008700.008860.009661009228011000
2016-07-048300.008750.008010.008750.001981001659359000
2016-07-016700.007250.006430.007250.002268001608614000
2016-06-306540.006650.006250.006250.0095500617574000
2016-06-296600.006910.006200.006880.00126900839018000
2016-06-286110.006850.005710.006440.00128900808264000
2016-06-275720.006670.005300.006310.002161001318142000
2016-06-246380.006900.005250.005670.003283002070677000
2016-06-236420.007080.006090.006180.003829002504884000
2016-06-227770.007920.006310.006720.004737003411031000
2016-06-2100

   ※ 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