[6199 東証マザーズ] セラク 日足 時系列データ

[6199 東証マザーズ] セラク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092766.002800.002747.002779.001850051238600
2016-12-082832.002848.002785.002785.002350066112000
2016-12-072821.002844.002808.002809.002900081813200
2016-12-062970.002990.002847.002861.001770051019800
2016-12-052797.002960.002777.002946.002930085179900
2016-12-022898.002898.002798.002798.003520099579400
2016-12-012941.002967.002888.002897.002790081256900
2016-11-302920.002953.002909.002921.002190064120500
2016-11-293015.003015.002963.002963.001330039697700
2016-11-282937.003045.002920.003025.0038100113817800
2016-11-253065.003075.002875.002909.0071500210335500
2016-11-243270.003270.003040.003075.0057900181741000
2016-11-223070.003320.003030.003200.00133300425020500
2016-11-212920.003250.002913.003120.00148900463772200
2016-11-182833.002962.002833.002878.0073700214031900
2016-11-172870.002871.002810.002833.0063500180429300
2016-11-162765.002928.002746.002912.0059900170855400
2016-11-152800.002800.002700.002743.003260089350500
2016-11-142640.002808.002607.002780.002670072947900
2016-11-112841.002841.002665.002681.0048700132720000
2016-11-102845.002859.002760.002833.0057800163197800
2016-11-092930.002980.002521.002720.00117000317663500
2016-11-082951.003000.002930.002935.0038400113711200
2016-11-073200.003200.002936.002936.0066900203985300
2016-11-043050.003125.003015.003105.002720083741000
2016-11-023300.003370.003040.003090.0075300239070500
2016-11-013215.003475.003180.003415.0063700212194000
2016-10-313230.003250.003170.003180.002460078876500
2016-10-283205.003290.003180.003200.002880092583000
2016-10-273300.003345.003205.003235.002430079324000
2016-10-263200.003380.003170.003285.0053400175097000
2016-10-253425.003430.003185.003255.0069100226170500
2016-10-243540.003595.003355.003385.0053800185034000
2016-10-213720.003720.003525.003535.0055700199156000
2016-10-203795.003830.003595.003650.00124300464654000
2016-10-193430.003760.003430.003735.00152000551286500
2016-10-183450.003490.003395.003420.0046500159184500
2016-10-173350.003530.003310.003470.0099900341417000
2016-10-143675.003795.003380.003420.002866001023835000
2016-10-133990.004165.003930.003955.00128900520471500
2016-10-124125.004150.003955.004035.00163300659998000
2016-10-114330.004380.004100.004195.002938001255322500
2016-10-073955.004290.003805.004245.002986001223960500
2016-10-064145.004275.003970.004005.004453001841915500
2016-10-053725.004060.003635.004025.002886001119471000
2016-10-043705.003890.003580.003670.00234000873104000
2016-10-034185.004190.003625.003720.003056001172449500
2016-09-304115.004325.004020.004050.003958001647848000
2016-09-293880.004215.003785.004140.004892001966065500
2016-09-283865.004140.003670.003820.006379002477669000
2016-09-273500.003995.003375.003930.008414003157294000
2016-09-263320.003630.003150.003595.004321001512584500
2016-09-232940.003360.002934.003250.00155800497801500
2016-09-213005.003030.002890.002966.0049000144818400
2016-09-203350.003370.002975.002995.00145400459916300
2016-09-162896.003230.002852.003230.00159100489303100
2016-09-153045.003045.002850.002890.00105800308730100
2016-09-143390.003410.003030.003060.00181200577796000
2016-09-133450.003540.003305.003480.00255700875207500
2016-09-123245.003640.003100.003590.007153002475850000
2016-09-092922.003230.002825.003215.00313900952537500
2016-09-082823.002950.002788.002912.00194400557271000
2016-09-072540.002744.002530.002736.0068300180907600
2016-09-062469.002579.002469.002578.0040600102760500
2016-09-052500.002521.002450.002470.002660065890600
2016-09-022550.002550.002435.002498.003410085057900
2016-09-012495.002560.002460.002550.003260081217100
2016-08-312629.002639.002497.002520.0057200146061900
2016-08-302480.002747.002479.002664.00170500449266400
2016-08-292444.002480.002357.002456.0047600115529400
2016-08-262521.002539.002398.002403.0055100133994300
2016-08-252593.002593.002533.002542.002060052474100
2016-08-242600.002615.002567.002598.001940050242300
2016-08-232630.002658.002560.002615.003120081445000
2016-08-222680.002717.002629.002634.001740046351800
2016-08-192636.002680.002614.002667.003620095830500
2016-08-182721.002750.002595.002624.0039400103830000
2016-08-172822.002847.002730.002750.0042100116831400
2016-08-162800.002950.002795.002850.0072000207640600
2016-08-152730.002795.002710.002780.002640072590100
2016-08-122711.002783.002707.002714.0037900103265100
2016-08-102930.002930.002700.002731.0086200242042000
2016-08-092980.002994.002885.002903.0060700177739300
2016-08-083120.003185.003005.003010.0055500171415000
2016-08-053100.003220.003050.003050.0070800220708000
2016-08-043100.003165.003015.003055.0043400133804500
2016-08-033100.003270.003060.003060.0070700222763500
2016-08-023210.003270.003140.003150.0088900284366500
2016-08-013020.003180.002980.003150.0066500204975100
2016-07-293125.003170.002903.003110.00132300401241300
2016-07-283450.003515.003110.003170.00176400588368000
2016-07-273105.003585.003085.003585.003269001109974500
2016-07-263035.003180.002985.003110.0096600294924900
2016-07-253130.003395.003100.003140.00214600693826000
2016-07-223255.003255.003040.003080.00116800366042000
2016-07-213590.003635.003225.003255.00245200833908500
2016-07-203450.003560.003350.003530.003559001231516000
2016-07-193610.003640.003175.003270.003238001087862500
2016-07-154320.004385.003650.003830.004120001636821000
2016-07-144450.004750.004320.004335.006726003021576500
2016-07-135000.005000.004420.004470.008905004160100000
2016-07-124735.005110.004585.004815.0018459008943032000
2016-07-115130.005280.004330.004610.00211240010134136500
2016-07-085460.005770.004415.004850.00207800010219719000
2016-07-076400.006840.005300.005360.00351650021873785000
2016-07-066000.006300.005720.006300.00345920021102938000
2016-07-055300.005300.005300.005300.001610085330000
2016-07-043900.004600.003850.004600.009921003977389500
2016-07-0100

   ※ 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