[6537 東証マザーズ] WASHハウス 日足 時系列データ

[6537 東証マザーズ] WASHハウス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213010.003020.002990.002992.002260067885000
2017-11-202920.003025.002920.003020.003170094816700
2017-11-172942.002952.002883.002921.0045000130984700
2017-11-162928.002987.002903.002943.0049000144254200
2017-11-153005.003040.002912.002951.0042900127050800
2017-11-143060.003085.003010.003015.002860087038000
2017-11-133155.003155.003040.003070.001810055714500
2017-11-103040.003165.002911.003155.0086500263265700
2017-11-093130.003135.003045.003065.0063900196836000
2017-11-083190.003230.003125.003165.0045300143261000
2017-11-073260.003275.003185.003215.0032900105751500
2017-11-063330.003375.003245.003265.0036900121175500
2017-11-023340.003365.003295.003345.0043100143544500
2017-11-013420.003445.003310.003330.0057300192578500
2017-10-313370.003435.003340.003410.0067200228281000
2017-10-303235.003375.003200.003320.0081200267170500
2017-10-273200.003230.003180.003180.002690085923000
2017-10-263170.003280.003170.003190.002500080351000
2017-10-253250.003260.003180.003180.0059200190429500
2017-10-243255.003315.003225.003260.0050800166509500
2017-10-233260.003280.003240.003250.0041500135115000
2017-10-203190.003265.003185.003190.0034200109985000
2017-10-193165.003320.003165.003270.0095700313160500
2017-10-183295.003295.003140.003145.0051700165540000
2017-10-173390.003400.003225.003255.0063700209757000
2017-10-163410.003475.003350.003390.0050900173458500
2017-10-133500.003555.003335.003390.0080000274642000
2017-10-123590.003630.003480.003535.00105500374687000
2017-10-113320.003620.003310.003555.00208700729211500
2017-10-103205.003345.003200.003275.0080200262352500
2017-10-063205.003370.003145.003235.00130300422916000
2017-10-053650.003740.003245.003290.003309001148326500
2017-10-043465.003700.003400.003580.005792002070535500
2017-10-033140.003350.003010.003325.003162001009248000
2017-10-023010.003225.003010.003140.00212900668492000
2017-09-292829.003045.002829.003010.00296900876765800
2017-09-282819.002829.002730.002790.00130900365466900
2017-09-272592.002775.002583.002769.00146600394017500
2017-09-262590.002598.002565.002592.003270084455300
2017-09-252573.002620.002555.002578.0056600145962600
2017-09-222611.002637.002550.002575.0068100175876000
2017-09-212596.002682.002570.002586.00168900443021600
2017-09-202597.002597.002485.002501.0073200184383900
2017-09-192492.002597.002485.002597.0078800200365700
2017-09-152466.002495.002466.002490.001550038500000
2017-09-142470.002519.002461.002495.003460085948700
2017-09-132506.002540.002460.002480.003500087250200
2017-09-122441.002547.002441.002497.0073900184312100
2017-09-112400.002534.002380.002415.0092000225276000
2017-09-082454.002474.002382.002397.00102200247032100
2017-09-072598.002600.002500.002500.0061000153979300
2017-09-062555.002595.002510.002567.00100900257060400
2017-09-052695.002720.002610.002626.0074700199184900
2017-09-042683.002754.002680.002725.0063300171479900
2017-09-012680.002683.002660.002683.003650097594600
2017-08-312682.002703.002652.002657.0060700161964000
2017-08-302716.002723.002681.002710.0039700107234900
2017-08-292681.002747.002641.002714.0092700248486500
2017-08-282795.002804.002703.002714.0084600230786900
2017-08-252832.002871.002792.002792.0064400181712700
2017-08-242880.002880.002821.002821.0089600255242400
2017-08-232869.002896.002812.002853.0092000261774500
2017-08-222780.002915.002780.002821.00132100373349700
2017-08-213020.003075.002850.002875.00212200620171600
2017-08-183100.003220.003070.003085.00191400597121000
2017-08-173015.003400.003015.003185.005196001669234000
2017-08-162760.003010.002728.002930.00233800671299700
2017-08-152687.002831.002684.002706.00233400637187000
2017-08-142850.002900.002621.002631.005249001442237400
2017-08-103230.003230.003230.003230.002260072998000
2017-08-094020.004025.003920.003930.0065100257760000
2017-08-084035.004060.004035.004050.001290052153500
2017-08-074060.004080.004025.004035.001840074458000
2017-08-044050.004055.004030.004045.001680067879000
2017-08-034090.004095.004050.004075.001680068360500
2017-08-024035.004095.004035.004090.001490060662500
2017-08-014170.004170.004015.004035.0062700256052000
2017-07-314155.004220.004155.004180.001510063095000
2017-07-284280.004285.004160.004195.0043900184449500
2017-07-274270.004280.004240.004280.0031100132756000
2017-07-264185.004215.004135.004185.002150089971500
2017-07-254180.004205.004130.004130.0028600118994000
2017-07-244210.004215.004165.004180.001610067541500
2017-07-214200.004245.004155.004215.0032600136785500
2017-07-204250.004290.004205.004210.0025100106511500
2017-07-194200.004350.004200.004230.0026800114047500
2017-07-184235.004245.004155.004205.0025700107885000
2017-07-144285.004300.004205.004205.0025000105861500
2017-07-134370.004370.004240.004280.0038400164077500
2017-07-124440.004440.004305.004330.0046600203493500
2017-07-114285.004440.004275.004410.0096600422928000
2017-07-104250.004250.004170.004240.002260095163000
2017-07-074255.004260.004200.004205.002140090363500
2017-07-064175.004245.004140.004240.0035200147675000
2017-07-054240.004260.004100.004175.0044300184070000
2017-07-044345.004390.004170.004190.0072200308969000
2017-07-034070.004355.004070.004305.0066600282535000
2017-06-304150.004155.004060.004090.0065600269307000
2017-06-294175.004280.004170.004230.0057800244539000
2017-06-284290.004380.004170.004245.00139100594260000
2017-06-274525.004525.004400.004415.00116300515837000
2017-06-264695.004695.004505.004570.00118000542655000
2017-06-234775.004780.004685.004685.0063100297878000
2017-06-224800.004815.004780.004800.0041700199928500
2017-06-214800.004810.004765.004790.0047700228287000
2017-06-204795.004835.004760.004785.0083000397612000
2017-06-194840.004845.004690.004765.00121300578430500
2017-06-164815.004840.004725.004810.0060800291011000
2017-06-154630.004795.004630.004770.0053200252531500
2017-06-144550.004690.004540.004635.0056200260127500
2017-06-134800.004805.004565.004620.00125400586155000
2017-06-124835.004875.004780.004835.0068000327415000
2017-06-094835.004915.004830.004835.0060200291789500
2017-06-084970.004980.004855.004855.0051800253714000
2017-06-074850.004935.004830.004900.0042100205593500
2017-06-065070.005070.004900.004915.0079900396768000
2017-06-055060.005110.005060.005080.0031300159207000
2017-06-025240.005240.005060.005060.0071400366232000
2017-06-015070.005240.005050.005240.0080300413494000
2017-05-315080.005150.005080.005080.0029000148153000
2017-05-305180.005230.005050.005130.0061900317826000
2017-05-295200.005280.005130.005180.0055400288614000
2017-05-265250.005280.005180.005190.0060600316815000
2017-05-255200.005230.005130.005180.0072400375153000
2017-05-245340.005390.005200.005250.00139700738915000
2017-05-234970.005290.004925.005280.002000001030301500
2017-05-224830.004980.004830.004915.0049500243560000
2017-05-194910.004910.004790.004810.0049900240986500
2017-05-184750.004860.004735.004820.0072800349063000
2017-05-174970.004985.004815.004885.00126600616443000
2017-05-165000.005040.004980.004985.0053200266039000
2017-05-155110.005110.004980.005010.0078900395895000
2017-05-125100.005170.005070.005100.0069900357535000
2017-05-114960.005220.004950.005050.002998001516375500
2017-05-105500.005580.005380.005410.00116500639308000
2017-05-095430.005600.005430.005450.002120001167487000
2017-05-085400.005450.005350.005410.00138500747177000
2017-05-025120.005250.005070.005250.0079400411070000
2017-05-015100.005160.005050.005090.0044300226110000
2017-04-285200.005200.005120.005150.0049100253635000
2017-04-275250.005250.005100.005200.0078200404603000
2017-04-265280.005280.005160.005200.0071900375273000
2017-04-255170.005190.005040.005150.0065100334428000
2017-04-245390.005400.005060.005070.00155900819352000
2017-04-215020.005200.005000.005150.00155800797675000
2017-04-204955.005040.004820.004965.00146800724310000
2017-04-194700.004855.004700.004735.0077000368150500
2017-04-184810.004885.004700.004765.00105200504954500
2017-04-174365.004650.004345.004650.00116800529501500
2017-04-144650.004800.004515.004515.0077200359083500
2017-04-134465.004865.004465.004715.00162500758807500
2017-04-125070.005130.004700.004700.002720001324215000
2017-04-115180.005300.005010.005260.00183800955211000
2017-04-104980.005250.004860.005150.00164100835524500
2017-04-074970.005110.004800.004920.002385001177213000
2017-04-064840.005160.004685.004980.004594002247755000
2017-04-055740.005740.005160.005310.002928001574787000
2017-04-045720.005850.005510.005650.002141001214241000
2017-04-035560.005790.005400.005790.002347001322138000
2017-03-316050.006200.005330.005460.006579003776093000
2017-03-305290.005850.005260.005830.004956002808390000
2017-03-294850.005150.004800.005150.002603001299711000
2017-03-289500.009640.009320.009620.0054700521436000
2017-03-279700.009700.009400.009410.0048000457659000
2017-03-249560.009630.009450.009570.0049300470105000
2017-03-239740.009750.009430.009510.0053500513419000
2017-03-229300.009580.009220.009510.0063800602880000
2017-03-219440.009670.009310.009550.0084400803353000
2017-03-179110.009440.009000.009410.001392001279781000
2017-03-168700.008960.008620.008960.0049600438248000
2017-03-158810.008850.008600.008600.0067500585612000
2017-03-149000.009320.008710.008850.001459001306445000
2017-03-139280.009960.008890.009000.004039003796049000
2017-03-109030.009170.008560.008680.001937001711566000
2017-03-098500.008980.008290.008910.002938002569329000
2017-03-087920.008540.007810.008450.001376001128607000
2017-03-077730.008050.007730.007910.0069300548306000
2017-03-067770.007770.007580.007670.0025800197673000
2017-03-037660.007810.007580.007620.0030300232607000
2017-03-028000.008020.007650.007710.0050500397376000
2017-03-017500.008090.007470.007780.00124200968771000
2017-02-287910.007950.007450.007490.001614001239966000
2017-02-278300.008310.008010.008160.00107000872265000
2017-02-248490.008510.008080.008280.002335001937766000
2017-02-238380.009010.008010.008340.007985006687468000
2017-02-227360.008550.007350.008400.006961005539258000
2017-02-217270.007650.007140.007280.004383003241597000
2017-02-206780.007150.006730.007140.003337002340057000
2017-02-176700.007000.006310.006610.003570002379357000
2017-02-167000.007080.006700.006900.002541001749038000
2017-02-156360.006980.006300.006900.003659002462863000
2017-02-145900.006380.005820.006360.002856001758064000
2017-02-135880.006140.005680.005880.003790002245790000
2017-02-105800.005900.005520.005560.00130800744064000
2017-02-095850.005950.005600.005710.002239001293220000
2017-02-085650.006020.005590.005930.003064001787395000
2017-02-075530.005830.005400.005560.002644001481423000
2017-02-065350.005730.005280.005490.004674002589023000
2017-02-035430.005560.005060.005190.003329001777304000
2017-02-024980.005450.004855.005350.005121002672483500
2017-02-014815.004835.004730.004745.001740083106000
2017-01-314745.004840.004700.004815.0025800123097500
2017-01-304810.004840.004700.004705.0050800241190500
2017-01-274920.004920.004795.004900.001910093023000
2017-01-264995.005080.004920.004920.0064300321296500
2017-01-254835.005000.004835.005000.0055100270940500
2017-01-244710.004935.004690.004835.0063400306421000
2017-01-234620.004710.004555.004700.001690078324000
2017-01-204610.004700.004605.004605.001420065694500
2017-01-194720.004720.004600.004610.001500069473500
2017-01-184645.004700.004645.004665.00690032196000
2017-01-174795.004795.004620.004620.001770083109500
2017-01-164705.004750.004600.004730.0025400119182000
2017-01-134685.004725.004660.004705.001070050313000
2017-01-124680.004730.004660.004665.001420066607500
2017-01-114730.004730.004655.004670.001300060954000
2017-01-104705.004825.004655.004730.0031700150028000
2017-01-064900.004935.004605.004800.0078500375026500
2017-01-055020.005020.004855.004965.0057700284751000
2017-01-044675.005150.004675.004995.00166200826925500
2016-12-304520.004720.004490.004640.0042200194861000
2016-12-294580.004695.004505.004515.0038900177141000
2016-12-284805.004805.004555.004640.0061000283434500
2016-12-274960.004970.004750.004820.0086500419425000
2016-12-264915.005080.004895.004910.0077800388292000
2016-12-224915.004950.004855.004885.0042100205726000
2016-12-215050.005070.004830.004915.0095300469527500
2016-12-205060.005090.004905.005040.0078800393716500
2016-12-194930.005210.004900.005070.002248001142923500
2016-12-164835.005170.004830.004870.00189900955390000
2016-12-154780.004930.004760.004880.0042500205775500
2016-12-144880.004950.004730.004850.0047600230147000
2016-12-134810.004960.004740.004825.0074100359905500
2016-12-124845.004865.004670.004710.0058900278993500
2016-12-094905.004950.004710.004820.0094500457887500
2016-12-085030.005150.004800.004850.002055001023680500
2016-12-075000.005190.004870.004900.004833002422388500
2016-12-064950.005270.004825.005170.008522004275137500
2016-12-054795.004940.004565.004605.002956001416566500
2016-12-024500.004800.004300.004700.002600001198666500
2016-12-014780.004940.004450.004535.006812003214430500
2016-11-304715.004715.004335.004710.0010096004667073500
2016-11-293550.004265.003400.004015.006743002685019500
2016-11-283600.003600.003270.003565.00258400884593500
2016-11-253870.003970.003560.003625.004906001838219500
2016-11-244150.004495.003800.003800.00257800010791610500
2016-11-223240.003940.003240.003940.0022752008145640000

   ※ 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。 

Twitter