[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 
2017-08-181152.001170.001142.001150.003150036457100
2017-08-171175.001175.001160.001170.003790044281800
2017-08-161140.001182.001140.001172.004240049373100
2017-08-151137.001153.001126.001140.006400072942400
2017-08-141129.001153.001127.001137.002670030404900
2017-08-101165.001165.001140.001155.004680053986500
2017-08-091153.001175.001133.001157.004300049544100
2017-08-081150.001184.001145.001159.0098400114955800
2017-08-071156.001164.001136.001136.003020034733500
2017-08-041156.001179.001141.001165.005430063295400
2017-08-031159.001180.001159.001172.0086300101269400
2017-08-021130.001160.001125.001155.005400062120500
2017-08-011155.001155.001110.001130.002800031782100
2017-07-311160.001170.001130.001150.003460039797100
2017-07-281155.001165.001138.001145.004860055906100
2017-07-271170.001179.001155.001155.006730078788700
2017-07-261166.001169.001149.001164.006570076256500
2017-07-251137.001160.001135.001160.0093500107487200
2017-07-241130.001138.001120.001130.003850043511100
2017-07-211124.001129.001120.001122.003360037814300
2017-07-201116.001125.001101.001122.003510039339700
2017-07-191137.001137.001092.001100.003370037272500
2017-07-181125.001138.001124.001137.004330049073000
2017-07-141125.001136.001123.001132.002950033340200
2017-07-131133.001140.001104.001125.005660063462700
2017-07-121120.001140.001120.001133.00100100113299000
2017-07-111097.001125.001097.001116.008020089431600
2017-07-101075.001099.001075.001093.007320079755600
2017-07-071042.001068.001037.001062.004450047082800
2017-07-061045.001056.001031.001056.003740039102800
2017-07-051032.001049.001023.001030.004700048416000
2017-07-041063.001066.001038.001038.003460036398800
2017-07-031058.001074.001048.001063.004780050719600
2017-06-301060.001070.001048.001059.005380056928200
2017-06-291060.001083.001057.001078.003440036933400
2017-06-281057.001077.001044.001045.003230034214300
2017-06-271059.001067.001050.001057.004250045050100
2017-06-261021.001044.001020.001043.002640027289800
2017-06-231047.001048.001030.001031.004440046119300
2017-06-221040.001048.001035.001045.004450046319900
2017-06-211045.001054.001039.001042.004800050169400
2017-06-201074.001077.001052.001052.004340046097700
2017-06-191052.001073.001052.001067.003190033916700
2017-06-161085.001085.001051.001052.002960031329500
2017-06-151097.001097.001057.001063.006070064836900
2017-06-141079.001104.001072.001102.009080099252600
2017-06-131040.001071.001030.001069.009450099319800
2017-06-121106.001106.001030.001040.00191200205232500
2017-06-091095.001118.001094.001110.00233100257519500
2017-06-081073.001088.001072.001080.002840030663100
2017-06-071048.001068.001048.001068.001850019591200
2017-06-061068.001077.001058.001060.003840040869900
2017-06-051061.001080.001041.001078.003820040617700
2017-06-021098.001098.001060.001077.006470069786000
2017-06-011071.001095.001064.001095.006730073168500
2017-05-311051.001083.001051.001071.004290045891400
2017-05-301056.001088.001054.001060.004400047070200
2017-05-291044.001061.001040.001055.006320066503000
2017-05-261040.001048.001018.001036.003900040406600
2017-05-251012.001053.001011.001024.006440066218400
2017-05-24991.001009.00991.001009.004050040538700
2017-05-23999.001000.00984.00987.003320032912600
2017-05-22996.001010.00994.00996.002520025204100
2017-05-19993.001004.00989.00997.001660016577100
2017-05-181000.001003.00981.00993.004880048393900
2017-05-171023.001028.001010.001012.003130031845200
2017-05-161015.001036.001015.001031.002530025994000
2017-05-151016.001027.001008.001019.002370024113900
2017-05-121030.001044.001016.001016.002930030031700
2017-05-111030.001043.001028.001038.003400035145200
2017-05-101026.001032.001017.001024.003920040152100
2017-05-091029.001033.001021.001026.004740048658600
2017-05-081006.001035.001006.001021.006320064687200
2017-05-021000.001008.00998.001000.004480044884500
2017-05-01990.001012.00990.001000.003290032871100
2017-04-281004.001016.00999.001006.003420034343100
2017-04-271013.001015.00998.00998.005560056010300
2017-04-261000.001020.00996.001013.006950070017900
2017-04-25999.001003.00983.00999.006360063344400
2017-04-241000.001009.00997.001005.00100100100190600
2017-04-21972.00989.00972.00985.005140050441000
2017-04-20980.00981.00962.00968.003360032593000
2017-04-19948.00989.00944.00980.004590044409900
2017-04-18950.00969.00942.00951.003360032165600
2017-04-17924.00945.00918.00935.004340040364000
2017-04-14918.00940.00916.00924.004270039535900
2017-04-13910.00930.00905.00920.004010036775900
2017-04-12945.00946.00909.00909.009970091992900
2017-04-11977.00977.00950.00952.002780026627000
2017-04-10980.00999.00972.00973.002160021254300
2017-04-07970.00993.00946.00971.006190060084600
2017-04-061000.001000.00965.00974.0010090098939400
2017-04-051027.001047.001003.001006.008740089140100
2017-04-041112.001114.001011.001027.00142600149185300
2017-04-031117.001127.001100.001115.004370048724800
2017-03-311110.001130.001101.001108.004360048471000
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