[6533 東証マザーズ] デジタルアイデンティティ 日足 時系列データ

[6533 東証マザーズ] デジタルアイデンティティ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-242614.002650.002611.002641.00480012625000
2017-05-232634.002668.002594.002608.001090028518900
2017-05-222578.002687.002535.002674.001410036806000
2017-05-192515.002556.002515.002528.00710017980700
2017-05-182553.002618.002490.002498.003400086560200
2017-05-172578.002600.002551.002575.00680017498100
2017-05-162600.002634.002533.002572.002520065100600
2017-05-152617.002649.002580.002649.00980025703600
2017-05-122600.002653.002592.002617.00660017296100
2017-05-112627.002657.002611.002620.00680017846000
2017-05-102725.002730.002601.002677.001080028898100
2017-05-092700.002722.002690.002722.00670018094000
2017-05-082740.002740.002690.002700.001150031250600
2017-05-022690.002738.002656.002670.001640044349800
2017-05-012615.002689.002612.002678.00900023994500
2017-04-282635.002686.002590.002615.001250032948900
2017-04-272550.002611.002537.002611.00720018531100
2017-04-262553.002575.002517.002550.00490012510900
2017-04-252423.002510.002422.002510.00810020116800
2017-04-242500.002507.002389.002420.001290031598800
2017-04-212538.002553.002468.002478.001000024944200
2017-04-202536.002537.002493.002505.00680017087500
2017-04-192497.002531.002490.002493.00680017021200
2017-04-182558.002579.002484.002497.001060026724500
2017-04-172420.002478.002400.002462.00880021549300
2017-04-142460.002488.002418.002444.00820020169300
2017-04-132375.002469.002370.002469.001470035352600
2017-04-122456.002479.002340.002388.003060073452300
2017-04-112565.002565.002485.002521.001020025664600
2017-04-102560.002608.002551.002566.00610015738100
2017-04-072550.002610.002440.002535.002570064847200
2017-04-062594.002600.002490.002525.002960074675700
2017-04-052651.002660.002527.002601.001680043610000
2017-04-042729.002730.002570.002651.0040700107207700
2017-04-032748.002766.002721.002727.001490040839400
2017-03-312798.002881.002761.002773.002910081666200
2017-03-303000.003030.002777.002795.0055100159966300
2017-03-292960.003020.002935.002973.002320069136300
2017-03-283030.003030.002935.002955.001190035349800
2017-03-272970.003070.002970.002979.001230037085400
2017-03-243040.003040.002930.002970.001420042215000
2017-03-233005.003055.002980.003015.001610048481100
2017-03-223010.003130.003000.003070.001640050411500
2017-03-212970.003170.002951.003150.0056200171888600
2017-03-172930.003000.002901.002987.001960057756500
2017-03-162888.002955.002804.002900.0043000124437700
2017-03-153155.003170.002804.002840.0094400284338100
2017-03-142975.003120.002945.003120.0073100222019900
2017-03-132906.003025.002906.002925.0043000127619400
2017-03-102900.002921.002836.002905.001420041010800
2017-03-092900.002925.002840.002857.001590045952800
2017-03-082860.002931.002857.002886.003140090112000
2017-03-072770.002950.002770.002881.0038000109928700
2017-03-062781.002830.002759.002800.001320036851200
2017-03-032843.002934.002819.002831.001790051383800
2017-03-022750.002841.002745.002827.001650046142100
2017-03-012700.002738.002650.002737.001630043957500
2017-02-282790.002799.002622.002710.002400065511500
2017-02-272780.002809.002760.002768.00750020836000
2017-02-242804.002805.002785.002797.00470013132400
2017-02-232828.002828.002780.002798.002720076235300
2017-02-222810.002824.002805.002813.00570016024900
2017-02-212765.002823.002765.002813.00910025498500
2017-02-202789.002789.002706.002765.002150059037800
2017-02-172805.002832.002780.002794.00990027751100
2017-02-162850.002885.002761.002790.001910053830700
2017-02-152800.002897.002799.002842.002140060916700
2017-02-142892.002932.002798.002800.0083900239653400
2017-02-132971.003050.002952.002992.0059100177563900
2017-02-102856.002939.002856.002890.001780051475900
2017-02-092840.002902.002820.002845.002420069177600
2017-02-082930.002935.002880.002890.001990057717500
2017-02-072947.002973.002921.002954.001170034547900
2017-02-062970.002970.002913.002947.00820024176200
2017-02-032912.002941.002897.002921.00700020430900
2017-02-022926.002948.002882.002912.001640047780000
2017-02-013030.003030.002889.002921.002430071975900
2017-01-312865.003085.002850.002980.0070700210534700
2017-01-302855.002866.002818.002865.001020029024100
2017-01-272830.002877.002792.002810.001740049264000
2017-01-262845.002950.002811.002830.003240093673700
2017-01-252900.002900.002811.002832.001810051681000
2017-01-242920.002977.002841.002850.002830082182600
2017-01-232879.002980.002840.002898.0055800162409800
2017-01-202770.002850.002742.002817.0044700125065800
2017-01-192900.003115.002768.002768.00334400981037500
2017-01-182620.002740.002600.002715.001800048085700
2017-01-172748.002748.002635.002635.0038700104620100
2017-01-162629.002740.002607.002707.0052100139809400
2017-01-132550.002597.002550.002580.001230031693000
2017-01-122587.002600.002533.002576.002370060809700
2017-01-112589.002610.002537.002587.002070053392200
2017-01-102511.002581.002510.002578.002880073330400
2017-01-062498.002557.002471.002505.002200055126400
2017-01-052560.002585.002496.002510.002980075454400
2017-01-042598.002660.002545.002546.0046100120578800
2016-12-302451.002598.002450.002598.0066100168448000
2016-12-292448.002455.002385.002416.001200028963600
2016-12-282402.002504.002401.002448.002280056034700
2016-12-272301.002569.002301.002444.0079300193338300
2016-12-262242.002307.002242.002307.002860064647400
2016-12-222304.002309.002222.002250.002960067009600
2016-12-212344.002369.002301.002304.001520035417200
2016-12-202400.002415.002343.002343.001620038567800
2016-12-192350.002382.002303.002369.002140050084500
2016-12-162369.002373.002250.002300.0051100117670300
2016-12-152396.002424.002366.002368.001520036242400
2016-12-142464.002464.002385.002400.001300031439700
2016-12-132448.002458.002412.002440.001220029652300
2016-12-122357.002438.002322.002414.002820066890700
2016-12-092378.002424.002307.002351.0045000105561500
2016-12-082501.002523.002400.002427.003250080005800
2016-12-072550.002565.002490.002491.001380034798500
2016-12-062497.002546.002470.002521.001130028268700
2016-12-052530.002580.002425.002514.003390084853700
2016-12-022681.002699.002538.002540.0057500149841200
2016-12-012769.002837.002709.002712.003150086283900
2016-11-302859.002898.002780.002803.0037200105693600
2016-11-292731.002850.002639.002840.0049200136125400
2016-11-282801.002860.002720.002781.0039800110969000
2016-11-252768.002810.002700.002806.0049700137481200
2016-11-242590.002755.002590.002755.003630096970600
2016-11-222613.002625.002578.002595.002280059323500
2016-11-212680.002715.002612.002634.0043000115026400
2016-11-182580.002640.002556.002630.0043800114398300
2016-11-172600.002600.002550.002572.001760045400600
2016-11-162570.002620.002510.002620.002690068584600
2016-11-152570.002600.002470.002568.002170055022100
2016-11-142727.002765.002510.002532.00133300348307800
2016-11-112638.002730.002609.002697.0054100144098600
2016-11-102600.002648.002545.002638.003580092904400
2016-11-092700.002722.002300.002500.0089200217875100
2016-11-082605.002694.002605.002667.002610069187300
2016-11-072702.002730.002582.002599.0067300176314000
2016-11-042699.002710.002620.002686.002560068201900
2016-11-022826.002850.002680.002730.0070400193051300
2016-11-012836.002915.002786.002876.0065600187917100
2016-10-312851.002865.002750.002789.0036500102607400
2016-10-282714.002810.002714.002801.003270090834700
2016-10-272745.002760.002699.002712.001310035578400
2016-10-262683.002750.002683.002740.001070029155500
2016-10-252735.002794.002650.002686.0045300122203900
2016-10-242740.002777.002705.002745.001860050823400
2016-10-212810.002829.002690.002724.0044800122796900
2016-10-202877.002886.002753.002808.0041000115813000
2016-10-192798.002880.002770.002840.0043700123626100
2016-10-182855.002895.002760.002763.0061700174684900
2016-10-172692.002760.002676.002755.0042700116275600
2016-10-142727.002746.002642.002642.0069200186260300
2016-10-132747.002880.002747.002752.0062300174022400
2016-10-122864.002921.002712.002745.00165600464654500
2016-10-113200.003230.002890.002914.003275001003869200
2016-10-073090.003250.002881.003160.007319002257307900
2016-10-062756.003070.002756.003040.007693002264542500
2016-10-052672.002780.002650.002728.0067200182937500
2016-10-042748.002880.002666.002671.00185000514251500
2016-10-032560.002820.002542.002770.00133500356551000
2016-09-302710.002759.002520.002525.00131400344097800
2016-09-292700.002791.002602.002786.00158800428068700
2016-09-282825.002879.002703.002703.00120500335668800
2016-09-272900.002905.002753.002802.00180000508491600
2016-09-263140.003205.002908.002995.005044001535615300
2016-09-232880.003030.002776.002950.006712001940745800
2016-09-213345.003535.002991.003000.0023208007727591400
2016-09-202760.003070.002751.003070.00229600661738800
2016-09-162610.002780.002506.002570.004758001243422400
2016-09-152680.002745.002407.002470.008585002236266400
2016-09-142900.002986.002580.002880.0019106005374961700

   ※ 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