[6198 東証マザーズ] キャリア 日足 時系列データ

[6198 東証マザーズ] キャリア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-194025.004025.003970.003980.001300051897000
2017-09-153965.004000.003960.004000.00750029832500
2017-09-143990.004000.003970.003970.00800031822000
2017-09-133980.004000.003970.003980.001160046189500
2017-09-123995.004015.003970.003985.001480058957500
2017-09-114020.004045.003980.003985.001000040015500
2017-09-083990.004050.003965.003970.002320092537000
2017-09-074150.004150.004045.004045.001150046922000
2017-09-064115.004220.004090.004130.001700070210000
2017-09-054240.004275.004045.004215.0063500265666000
2017-09-044200.004220.004095.004110.001960081304500
2017-09-014180.004230.004155.004180.0024400102149500
2017-08-314180.004220.004145.004150.00980040932000
2017-08-304190.004235.004130.004160.001960082044500
2017-08-294100.004180.004080.004175.002380098615500
2017-08-284090.004140.004070.004110.001360055775500
2017-08-254070.004120.004070.004090.00680027866500
2017-08-244080.004145.004065.004075.001840075514000
2017-08-234080.004080.004030.004080.00870035301000
2017-08-224015.004090.004015.004060.00740030019000
2017-08-214025.004040.004005.004030.00500020117500
2017-08-184055.004060.004015.004025.00890035978000
2017-08-174055.004065.004020.004065.001170047305500
2017-08-163985.004090.003985.004075.002330094418000
2017-08-154130.004130.003970.003980.0043100172728000
2017-08-144005.004170.003960.004170.002300092352000
2017-08-104085.004105.004035.004045.001540062686500
2017-08-094085.004085.004015.004060.001000040390000
2017-08-084125.004125.004050.004060.001210049390000
2017-08-074160.004160.004085.004130.001140046926500
2017-08-044060.004145.004035.004145.00970039601500
2017-08-034055.004090.004035.004060.001210049029000
2017-08-024070.004120.004020.004050.001710069654500
2017-08-014120.004120.004045.004070.001120045583000
2017-07-314090.004120.004075.004105.00590024168000
2017-07-284170.004170.004050.004120.001910078478000
2017-07-274275.004275.004165.004190.001290054122000
2017-07-264305.004320.004220.004260.001270054125000
2017-07-254390.004390.004285.004305.001560067747000
2017-07-244255.004380.004255.004360.001950084485000
2017-07-214330.004340.004295.004300.001370059246500
2017-07-204325.004340.004285.004320.001240053511000
2017-07-194215.004315.004215.004305.00940040239500
2017-07-184295.004335.004215.004215.002170092693500
2017-07-144320.004330.004200.004295.002210094533000
2017-07-134250.004335.004245.004280.0025700110490000
2017-07-124235.004245.004155.004230.002120089166500
2017-07-114035.004235.004035.004235.0029300121723000
2017-07-104050.004085.004005.004025.001160046907500
2017-07-074050.004050.003975.004010.002440097700000
2017-07-064095.004120.004000.004120.002100085577500
2017-07-054000.004100.003955.004080.001470059047500
2017-07-044155.004155.003955.004000.0033400135026500
2017-07-034170.004170.004105.004155.001180048708000
2017-06-304105.004145.004085.004145.001200049352000
2017-06-294200.004200.004135.004150.001170048808000
2017-06-284320.004320.004120.004120.0040300168865500
2017-06-274270.004335.004205.004335.0025100107595500
2017-06-264180.004290.004180.004240.001340056634000
2017-06-234350.004350.004150.004180.0040000169417500
2017-06-224320.004330.004250.004320.002170093224000
2017-06-214380.004390.004305.004315.0032000139097500
2017-06-204330.004380.004300.004380.0042500184121500
2017-06-194295.004380.004285.004320.0027400118503500
2017-06-164295.004325.004215.004280.0024000102556500
2017-06-154320.004320.004230.004230.0027700118168000
2017-06-144425.004480.004240.004320.0069600301999500
2017-06-134460.004550.004410.004420.0035600158720500
2017-06-124685.004685.004500.004500.0037100169512500
2017-06-094740.004740.004620.004645.0035000164088000
2017-06-084750.004750.004665.004690.0021700102147000
2017-06-074635.004700.004625.004670.0031300145705000
2017-06-064840.004840.004620.004625.0048300227776500
2017-06-054620.004760.004610.004750.0037600176669000
2017-06-024750.004790.004600.004620.0065100303413500
2017-06-014820.004880.004680.004740.0084300401156500
2017-05-315030.005100.004730.004770.002659001299529500
2017-05-304590.005260.004400.005250.004401002233008500
2017-05-294430.004600.004430.004560.0057400259392500
2017-05-264330.004445.004330.004425.0051900227817000
2017-05-254395.004395.004295.004320.0025900112474500
2017-05-244430.004450.004350.004395.0023600103542500
2017-05-234435.004495.004370.004370.001340059328500
2017-05-224545.004550.004390.004420.0031000137792000
2017-05-194415.004520.004360.004500.0051100228210500
2017-05-184245.004360.004205.004295.002130091304000
2017-05-174220.004435.004200.004365.0028700124721500
2017-05-164230.004280.004205.004210.001440060947500
2017-05-154160.004315.004140.004180.0044000185135500
2017-05-124365.004415.004315.004345.0025600111450500
2017-05-114550.004550.004410.004445.0022500100463000
2017-05-104595.004595.004500.004550.0029500133980000
2017-05-094495.004585.004415.004500.0057800260362000
2017-05-084255.004495.004225.004495.0073200321947000
2017-05-024050.004195.004040.004140.0027300112528000
2017-05-014165.004225.004070.004070.0027300113192500
2017-04-284135.004165.004010.004125.002420099221000
2017-04-274050.004145.004050.004105.001250051345500
2017-04-264200.004200.004050.004070.001380056716000
2017-04-253880.004040.003860.003995.001400055724500
2017-04-244010.004025.003900.003920.001500059202000
2017-04-214100.004130.003960.003960.001760070632500
2017-04-204200.004200.004085.004100.001500062247500
2017-04-194165.004250.004120.004200.002220092952500
2017-04-184010.004285.003960.004235.0050500208891500
2017-04-173820.003995.003820.003950.002360092470000
2017-04-143810.003980.003780.003935.0043800171210000
2017-04-133720.003915.003580.003825.0062600235517500
2017-04-124100.004120.003930.003930.0042100168941000
2017-04-114340.004340.004110.004205.0040200169924000
2017-04-104045.004695.004005.004340.00148200654263500
2017-04-074020.004075.003810.003995.0031400124858500
2017-04-064225.004225.004000.004025.0031000126178500
2017-04-054185.004280.004110.004170.0025800108284000
2017-04-044280.004455.004010.004105.0070700294963000
2017-04-034490.004530.004275.004310.0045100198081500
2017-03-314505.004595.004430.004470.0051100229386500
2017-03-304800.004800.004405.004550.0082600380864000
2017-03-294625.004870.004485.004690.0075200352638500
2017-03-289100.009230.008710.008840.0024400218760000
2017-03-279420.009540.009080.009080.0028200261469000
2017-03-249240.009500.009210.009270.0033900317556000
2017-03-238800.009380.008740.009380.0045700417160000
2017-03-228840.008870.008550.008700.0021000183201000
2017-03-218350.008890.008350.008840.0032300281347000
2017-03-178670.008680.008310.008440.0027400232424000
2017-03-168600.008860.008550.008670.0022700197745000
2017-03-159300.009300.008710.008880.0036400326712000
2017-03-149300.009600.009120.009240.0032100298963000
2017-03-139820.009840.009080.009160.0080300747140000
2017-03-1010170.0010210.009840.009890.0038300382748000
2017-03-0910080.0010280.009730.0010150.0088200885331000
2017-03-089470.0010320.009470.0010230.002288002293263000
2017-03-079620.009730.009400.009450.0077600740765000
2017-03-069100.009830.008950.009790.001794001701773000
2017-03-039030.009170.008710.008830.0076400681913000
2017-03-028400.008940.008270.008910.001157001010824000
2017-03-018240.008360.008160.008270.0023100190773000
2017-02-288310.008440.008240.008360.0027200227511000
2017-02-278350.008460.008100.008190.0033000272311000
2017-02-247970.008400.007970.008400.0055800458478000
2017-02-238000.008020.007850.007970.0026200207916000
2017-02-228040.008100.007900.007910.0030200241714000
2017-02-218140.008150.007850.007920.0049900397494000
2017-02-208580.008580.008160.008190.0070000578664000
2017-02-178540.008700.008440.008600.0071800617210000
2017-02-168250.008590.008210.008300.0054300457885000
2017-02-158310.008490.008090.008240.0046300383259000
2017-02-148560.008580.008040.008160.0095000775673000
2017-02-138810.008860.008530.008600.0047800413126000
2017-02-109050.009110.008750.008900.0045500405705000
2017-02-098780.009250.008700.008990.0066700602615000
2017-02-088330.009080.008270.009000.0094800835475000
2017-02-079040.009050.008400.008410.0081800704795000
2017-02-069180.009290.008600.009010.0070700631559000
2017-02-039280.009580.008250.009030.001849001630595000
2017-02-029700.0010060.009110.009200.002173002076047000
2017-02-018650.009570.008400.009400.003119002846078000
2017-01-318500.008650.008200.008350.0064600545210000
2017-01-308190.008850.008150.008450.0098600841758000
2017-01-278450.009150.008160.008340.004107003549574000
2017-01-268040.008310.007750.007750.00104400840632000
2017-01-257810.008000.007450.007890.0084100651686000
2017-01-247200.008020.007150.007790.001637001252028000
2017-01-237040.007420.006870.007170.00122500881195000
2017-01-206620.006860.006520.006840.0030200203954000
2017-01-196740.006900.006550.006620.0023000153760000
2017-01-186560.006960.006510.006730.0059400402646000
2017-01-177010.007100.006490.006490.0069400468494000
2017-01-166820.007130.006810.007130.0085700596760000
2017-01-137010.007300.006520.006820.002061001408128000
2017-01-126230.007050.005920.006910.002270001534716000
2017-01-116300.006640.005960.006050.00113400712999000
2017-01-105480.006310.005480.006200.00101600610088000
2017-01-065590.005620.005440.005480.0038200210521000
2017-01-055800.005820.005560.005670.0044600254828000
2017-01-045740.006020.005660.005760.0043400252328000
2016-12-305750.005870.005700.005750.0027100156325000
2016-12-295920.005920.005750.005860.0043200252203000
2016-12-285750.006080.005700.006020.0073300435505000
2016-12-275900.005900.005550.005580.0034400196888000
2016-12-265680.005860.005550.005850.0053100305000000
2016-12-225270.005540.005250.005500.0069900378218000
2016-12-215070.005580.005020.005470.0090300481544000
2016-12-204810.005000.004810.005000.001850091170500
2016-12-194715.004900.004675.004800.001570075224500
2016-12-164815.004815.004630.004670.0031900149642500
2016-12-155060.005070.004725.004850.0024200117109000
2016-12-145200.005210.004920.004990.001850093263000
2016-12-134800.005140.004765.005140.0032000160243500
2016-12-124800.005080.004715.004870.0036500179406000
2016-12-094765.004945.004580.004700.0049200231555000
2016-12-085220.005320.004850.004905.0084200421388500
2016-12-074835.005380.004760.005320.00130100666280000
2016-12-064750.004870.004630.004760.0037700179168000
2016-12-054580.004850.004530.004755.0067400318447500
2016-12-024360.004555.004350.004450.0032000142460500
2016-12-014280.004650.004280.004450.0081400366751000
2016-11-304295.004395.004250.004290.0042400183681500
2016-11-294120.004310.004120.004245.0032100135726000
2016-11-283905.004200.003885.004095.002070083801500
2016-11-254085.004095.003850.003915.0033900133968000
2016-11-244090.004230.004040.004125.0026800110782000
2016-11-224170.004205.004055.004075.001920078946500
2016-11-214355.004355.004165.004175.002260095316500
2016-11-184270.004395.004185.004335.0034500147704500
2016-11-174140.004375.004140.004270.0059500255030000
2016-11-164055.004060.003925.004015.002380095411000
2016-11-154005.004155.003865.004010.0087400352410000
2016-11-143355.003690.003300.003655.002540089752500
2016-11-113495.003550.003330.003355.001070036579500
2016-11-103510.003590.003325.003465.001880064852000
2016-11-093575.003615.002999.003290.0036300117081300
2016-11-083480.003610.003410.003545.001350047590500
2016-11-073400.003590.003385.003480.001670057850500
2016-11-043590.003600.003355.003375.001570053972500
2016-11-023750.003930.003420.003590.0037400136482500
2016-11-013845.003915.003750.003860.001210046416000
2016-10-313780.003905.003765.003845.001120043021500
2016-10-283930.003930.003720.003815.001510057714000
2016-10-273865.003975.003815.003930.0027000105595500
2016-10-263885.003885.003715.003800.0034500130917000
2016-10-254245.004315.003920.003925.0059600240955500
2016-10-244430.004460.004290.004315.002150094004500
2016-10-214310.004470.004280.004415.0044100192141500
2016-10-204455.004605.004330.004340.0027700123276000
2016-10-194340.004535.004305.004490.0030200133955500
2016-10-184330.004365.004280.004310.002000086428500
2016-10-174520.004520.004320.004365.0028900127104000
2016-10-144650.004650.004450.004560.0033100150680000
2016-10-134510.004635.004240.004635.0064200285011000
2016-10-124595.004660.004370.004440.0053400241615000
2016-10-114690.004965.004450.004630.00194400920669500
2016-10-074065.004690.004045.004590.002263001010578000
2016-10-064180.004225.003980.004040.0057100231909000
2016-10-054380.004490.004100.004145.00121900520519000
2016-10-043785.004400.003775.004365.00224800944370000
2016-10-033730.003750.003580.003750.002150079034000
2016-09-303785.003875.003670.003700.002480093903000
2016-09-293830.003830.003710.003785.002160081361000
2016-09-283630.003840.003625.003825.0031900119414000
2016-09-273650.003745.003635.003705.002150079282500
2016-09-263780.003780.003600.003725.002600096176000
2016-09-233830.003880.003705.003730.0031700120521000
2016-09-213545.003825.003520.003730.0060400225179000
2016-09-203550.003625.003490.003545.001620057399000
2016-09-163295.003545.003290.003480.001640056078500
2016-09-153360.003365.003240.003275.001640053865500
2016-09-143380.003465.003325.003430.001210041039500
2016-09-133545.003545.003440.003475.001220042672500

   ※ 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