[6535 東証マザーズ] アイモバイル 日足 時系列データ

[6535 東証マザーズ] アイモバイル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301101.001120.001090.001101.004050044624100
2017-03-291113.001126.001102.001116.002960033022400
2017-03-281132.001159.001101.001115.0091500102758300
2017-03-271139.001164.001116.001148.00184000210737100
2017-03-241135.001146.001097.001131.00135800152797500
2017-03-231080.001145.001080.001131.00200400224152100
2017-03-221049.001111.001038.001092.00193900210546000
2017-03-211030.001065.001030.001060.006190064950300
2017-03-171029.001049.001027.001032.006480067288300
2017-03-161030.001044.001027.001027.004840049928600
2017-03-151059.001090.001022.001041.00141400149060100
2017-03-141079.001090.001038.001051.00147300155454200
2017-03-131089.001130.001081.001090.00438200483196300
2017-03-101051.001078.001046.001051.00178900190317000
2017-03-091035.001050.001025.001043.00134100139583200
2017-03-081006.001030.001006.001027.009690098892600
2017-03-07991.001010.00985.001000.007440074228200
2017-03-06984.00994.00984.00991.002460024338100
2017-03-03981.00996.00981.00984.002360023325400
2017-03-02980.00997.00974.00991.006180060797900
2017-03-01996.001000.00971.00982.006840067373900
2017-02-281003.001004.00993.00996.003940039302400
2017-02-27996.001005.00995.00998.003580035814700
2017-02-24996.001017.00993.00995.006620066217200
2017-02-231006.001006.00998.00999.003710037135800
2017-02-221010.001010.001000.001005.003690037059300
2017-02-211005.001014.001001.001009.004870049021300
2017-02-201005.001008.001000.001005.004310043249900
2017-02-171010.001020.001009.001010.003120031606100
2017-02-161045.001048.001008.001014.005160052706800
2017-02-151046.001079.001039.001045.007040074327500
2017-02-141022.001062.001013.001055.009560099425600
2017-02-131006.001024.001001.001012.005430054969900
2017-02-101003.001009.001000.001000.003830038398700
2017-02-091002.001010.001001.001004.004320043353900
2017-02-081020.001023.001005.001009.002870029030100
2017-02-071023.001023.001008.001011.004370044396700
2017-02-061006.001018.001002.001012.004380044209400
2017-02-031001.001019.00998.001008.007080071186500
2017-02-021049.001062.00993.00996.00162400165965000
2017-02-011051.001056.001024.001048.00115900120599500
2017-01-311071.001097.001065.001075.00128900139218600
2017-01-301064.001113.001057.001111.00533500578454800
2017-01-27990.001027.00990.001027.00122900124416500
2017-01-261019.001020.00992.001000.005800058161200
2017-01-251019.001021.00998.001011.008070081478100
2017-01-24997.001010.00985.001006.009440094402600
2017-01-23965.00984.00954.00983.004640044980700
2017-01-20960.00960.00944.00957.005980056999000
2017-01-191003.001003.00962.00963.007780076125900
2017-01-18981.001025.00965.00989.00154700153012600
2017-01-17957.001055.00952.00996.00553500561712300
2017-01-16920.00976.00920.00971.00252200241706600
2017-01-13915.00925.00915.00922.004450040894500
2017-01-12939.00945.00916.00919.008350077416600
2017-01-11924.00954.00922.00939.007890074162800
2017-01-10957.00957.00927.00928.0010340097229300
2017-01-06914.00935.00914.00930.007100065612700
2017-01-05915.00915.00908.00912.004900044686600
2017-01-04908.00915.00905.00910.003460031493400
2016-12-30902.00915.00901.00908.004120037455300
2016-12-29910.00910.00900.00904.005400048780400
2016-12-28905.00917.00898.00911.006620060214200
2016-12-27896.00903.00890.00903.00198400177557000
2016-12-26899.00900.00890.00896.00227700204059200
2016-12-22910.00913.00900.00905.00253200229127800
2016-12-21912.00924.00909.00909.00132300120893300
2016-12-20914.00915.00901.00909.00120800109517200
2016-12-19919.00923.00913.00916.006070055682000
2016-12-16921.00924.00917.00919.004830044442400
2016-12-15926.00934.00922.00929.004430041071300
2016-12-14934.00939.00925.00928.005510051240300
2016-12-13950.00950.00926.00938.007970074763600
2016-12-12901.00956.00899.00950.00214400196636700
2016-12-09964.00968.00938.00943.007060067270000
2016-12-08989.00989.00960.00972.009590093555300
2016-12-07958.00986.00948.00978.00187300181420200
2016-12-06924.00949.00921.00944.00111800104632600
2016-12-05927.00927.00915.00918.005050046486500
2016-12-02929.00935.00924.00927.004520041918900
2016-12-01940.00946.00930.00933.007610071271800
2016-11-30922.00970.00922.00936.00144800136247200
2016-11-29920.00934.00920.00924.007030064973700
2016-11-28941.00944.00924.00931.006550061105200
2016-11-25974.00974.00949.00949.007470071674700
2016-11-24976.00983.00966.00966.005720055627600
2016-11-22970.00983.00956.00972.0010320099855500
2016-11-21973.00998.00961.00970.00103100100507600
2016-11-18995.00995.00957.00964.00126500123372800
2016-11-17947.00993.00923.00989.00225700219107300
2016-11-16895.00974.00893.00942.00233800217854800
2016-11-15917.00922.00888.00893.00153500138108600
2016-11-14915.00928.00910.00912.008730080102300
2016-11-11932.00941.00918.00920.0010340095869000
2016-11-10956.00963.00922.00941.00134300126480200
2016-11-09995.001003.00896.00918.00261400245681600
2016-11-081015.001025.00988.00989.00271400271160200
2016-11-071043.001054.001015.001023.00134000138345900
2016-11-041012.001054.001008.001054.00228200233482200
2016-11-021050.001054.001003.001042.00771900789019600
2016-11-011215.001217.001088.001100.0016256001904864500
2016-10-311227.001229.001214.001214.00777100945645300
2016-10-281237.001254.001215.001215.0015179001864521700
2016-10-271230.001297.001214.001214.0074836009347825600

   ※ 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