[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 
2017-03-279420.009540.009080.009080.0028200261469000
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
2016-09-123600.003690.003315.003490.0042500147979000
2016-09-093600.003700.003560.003700.002190079474000
2016-09-083785.003840.003605.003615.0052900196446500
2016-09-073500.003760.003490.003735.0050500184121500
2016-09-063600.003770.003540.003540.0050600185288500
2016-09-053650.003670.003515.003605.0038100137339000
2016-09-023375.003620.003245.003595.0065900225658000
2016-09-013375.003695.003375.003495.00102800365105000
2016-08-313485.003485.003230.003295.0080400268100500
2016-08-303890.003890.003485.003650.00177400646509000
2016-08-293380.003955.003350.003820.005942002208494500
2016-08-262890.003360.002836.003310.00187300584017600
2016-08-252699.002893.002633.002870.0058900164085300
2016-08-242680.002689.002575.002655.002600068222500
2016-08-232672.002822.002601.002730.0053400145493400
2016-08-222950.002979.002622.002636.00191700535647500
2016-08-192864.002914.002850.002914.0055900161325800
2016-08-182527.002527.002410.002414.001890046348600
2016-08-172673.002673.002569.002577.001720044739200
2016-08-162750.002810.002678.002700.001560042846800
2016-08-152645.002778.002640.002750.001000026979100
2016-08-122561.002700.002561.002700.001790047279700
2016-08-102669.002669.002600.002600.001360035800500
2016-08-092810.002810.002580.002649.0061000162239100
2016-08-082810.002887.002755.002817.0036000101168900
2016-08-053095.003120.002840.002910.0036800108168400
2016-08-043210.003340.003020.003055.0034100106902000
2016-08-033435.003465.003205.003205.002890096171000
2016-08-023515.003570.003435.003505.001250043546000
2016-08-013390.003555.003365.003515.001100038198500
2016-07-293555.003555.003300.003475.002910098677000
2016-07-283730.003740.003515.003555.0030600110797500
2016-07-273450.003860.003435.003720.0058700215770000
2016-07-263415.003575.003350.003425.002470084718000
2016-07-253500.003750.003450.003475.002030072575500
2016-07-223650.003670.003540.003550.002400086501000
2016-07-213845.003865.003565.003580.002600095595500
2016-07-203745.003895.003610.003850.0048400183060500
2016-07-193850.003850.003500.003700.0064300234601000
2016-07-154145.004185.003805.003870.0080400321194500
2016-07-144275.004540.004120.004215.00139100599156500
2016-07-134795.004870.004305.004310.002363001070462000
2016-07-124420.005050.004325.004810.005025002401219000
2016-07-114600.004650.004060.004440.00220800963178000
2016-07-084800.004940.004150.004470.002719001207200000
2016-07-075700.005730.004650.004770.003156001632562500
2016-07-065330.005760.005030.005650.005617003036031000
2016-07-056600.006780.005630.005630.009486005874087000
2016-07-046050.007140.005800.006630.00308630020370211000
2016-07-015240.006340.005010.006340.00312640018312874000
2016-06-305530.005530.004905.005350.00195590010457962000
2016-06-294700.004830.004635.004830.00196100927889500
2016-06-283460.004130.003460.004130.005877002188346000
2016-06-273870.004150.003360.003430.0019797007515268500

   ※ 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