[6541 東証マザーズ] グレイステクノロジー 日足 時系列データ

[6541 東証マザーズ] グレイステクノロジー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-266240.006570.006200.006420.0082800529145000
2017-06-236680.006690.006300.006430.00127700828535000
2017-06-226780.006950.006680.006720.0091200621067000
2017-06-216740.006880.006580.006800.00126200849420000
2017-06-206990.007000.006720.006780.00118100808412000
2017-06-196900.006990.006710.006870.001972001353645000
2017-06-166630.007020.006480.006530.003910002656862000
2017-06-156500.006660.006320.006360.002211001431129000
2017-06-147100.007220.006370.006570.004242002882584000
2017-06-137040.007440.007010.007030.003727002680413000
2017-06-126500.007420.005780.007340.008381005639437000
2017-06-097000.007240.006720.006780.004382003037417000
2017-06-086450.006940.006350.006830.005140003447855000
2017-06-075940.006520.005940.006400.004978003146496000
2017-06-065890.006190.005650.005970.004389002618133000
2017-06-055500.005950.005470.005900.003913002264673000
2017-06-025700.005770.005330.005430.002225001238689000
2017-06-015340.005700.005330.005580.002801001556830000
2017-05-315300.005730.005260.005380.004325002367045000
2017-05-304990.005580.004760.005400.006263003271813500
2017-05-295080.005100.004860.004885.002832001402844000
2017-05-264810.005130.004770.005120.004479002242082500
2017-05-254810.004840.004660.004700.00114100541006500
2017-05-244905.004915.004760.004780.00136800659104000
2017-05-234755.004955.004620.004890.002274001104899000
2017-05-224775.004970.004715.004795.002130001030873500
2017-05-194940.005150.004780.004800.005801002869727000
2017-05-184550.004900.004510.004885.004368002044099000
2017-05-174470.004930.004470.004760.006314003013242500
2017-05-164650.004735.004395.004490.004382001986802000
2017-05-154095.004770.004075.004660.0011544005225657000
2017-05-124150.004230.004030.004160.003924001628663500
2017-05-113910.004150.003860.004115.004701001890660500
2017-05-103800.003945.003655.003855.004984001905331000
2017-05-093825.003870.003380.003660.00273500995700500
2017-05-083985.003990.003790.003805.00148400576644500
2017-05-023890.004015.003840.003865.00194100758599500
2017-05-013820.003950.003820.003845.00154700598756000
2017-04-283655.003960.003520.003880.004689001760819500
2017-04-273515.003630.003440.003610.00211000749246000
2017-04-263200.003660.003185.003585.003531001208550000
2017-04-253020.003200.003000.003090.0067900211070500
2017-04-243220.003230.003000.003045.0081500253714500
2017-04-213255.003335.003195.003205.0096500314376000
2017-04-203305.003320.003215.003220.0087700285599500
2017-04-193195.003370.003170.003320.00261700854354000
2017-04-182910.003300.002888.003225.004103001283847400
2017-04-172781.002950.002756.002802.00105000298139400
2017-04-142882.002970.002711.002799.00117600334412400
2017-04-132750.003025.002724.002932.00243900694137800
2017-04-122910.002924.002638.002718.00221900610899800
2017-04-113215.003220.002920.002974.00129100392884800
2017-04-103295.003295.003160.003180.0098500317512000
2017-04-073425.003520.003120.003325.00181700600740000
2017-04-063675.003730.003315.003425.00274400956375000
2017-04-053995.004090.003815.003815.00139900550473000
2017-04-043960.004000.003680.003960.00212700817837500
2017-04-034155.004360.003990.004005.003977001660627500
2017-03-313970.004170.003860.004170.003902001574072000
2017-03-303750.003990.003715.003815.002677001027219000
2017-03-293560.003650.003450.003640.00108000386392500
2017-03-2813910.0014100.0013600.0014100.0020400283386000
2017-03-2714350.0014400.0013900.0013910.0024300342184000
2017-03-2414240.0014490.0013930.0014050.0027500390305000
2017-03-2314000.0014340.0013340.0014020.0045200625240000
2017-03-2213730.0014710.0013730.0013800.00713001010003000
2017-03-2113390.0014240.0012780.0014220.0068900955074000
2017-03-1713850.0013950.0013090.0013440.0054700735789000
2017-03-1612980.0013810.0012610.0013810.0055400734689000
2017-03-1513100.0013270.0012350.0012650.0041000523939000
2017-03-1412990.0013200.0012740.0012930.0050000647443000
2017-03-1313470.0013700.0012640.0012690.001068001391744000
2017-03-1015210.0015500.0014540.0014570.0057500851325000
2017-03-0914990.0015840.0014850.0015300.00794001223558000
2017-03-0814820.0015000.0014500.0014730.0051000751500000
2017-03-0715600.0015700.0014360.0015200.001325001989745000
2017-03-0616200.0017500.0015530.0015700.002368003896758000
2017-03-0314620.0016440.0014490.0016140.002151003353937000
2017-03-0214640.0014940.0014170.0014400.00727001060210000
2017-03-0114500.0015430.0014260.0014940.002936004370345000
2017-02-2811850.0014450.0011850.0014170.003694004910407000
2017-02-2711260.0012340.0011080.0011770.002160002557483000
2017-02-2411040.0011130.0010770.0010960.0025200276065000
2017-02-2311230.0011370.0010800.0010960.0041300458430000
2017-02-2210980.0011140.0010720.0010820.0032500354476000
2017-02-2111320.0011720.0010780.0010780.001104001237124000
2017-02-2010780.0011490.0010660.0011450.001359001518574000
2017-02-1710350.0010550.0010160.0010500.0042200437446000
2017-02-1610760.0011390.0010320.0010450.001533001664374000
2017-02-1510620.0010800.0010060.0010290.00989001025318000
2017-02-1411000.0011990.0010700.0010780.003844004367238000
2017-02-1310470.0010730.0010240.0010320.0083000866573000
2017-02-1010000.0011300.009490.0010670.003753003932626000
2017-02-099930.0010230.009640.009930.003868003844051000
2017-02-087910.009510.007840.009510.003588003238343000
2017-02-077890.008150.007690.008010.0054700432519000
2017-02-068400.008440.007930.008070.0057800471433000
2017-02-038700.008980.008280.008300.001795001552740000
2017-02-028100.008820.007890.008560.002581002184856000
2017-02-017960.008280.007620.007960.001444001150204000
2017-01-317330.008000.007280.007970.0095100719949000
2017-01-307690.007800.007500.007510.00107400817784000
2017-01-277730.008130.007380.007620.001839001440013000
2017-01-268320.008800.007710.007730.005536004606331000
2017-01-257740.009180.007240.008450.009198007437585000
2017-01-246650.007740.006530.007740.005039003697401000
2017-01-236370.006900.006080.006740.003563002324451000
2017-01-205940.006310.005830.006170.001875001146522000
2017-01-195500.005990.005460.005990.0075200434545000
2017-01-185510.005580.005380.005460.001550084660000
2017-01-175470.005770.005270.005590.0054600303381000
2017-01-165470.005560.005310.005520.0032900178577000
2017-01-135320.005510.005240.005470.0042000224714000
2017-01-125830.005830.005200.005390.0078200427976000
2017-01-115700.006060.005620.005700.00110500644878000
2017-01-105750.005890.005500.005670.0087300496376000
2017-01-066060.006150.005680.005740.002271001345118000
2017-01-055700.006470.005580.006260.006892004129981000
2017-01-045350.005570.005220.005470.0094100510091000
2016-12-305210.005410.005130.005280.00102900540781000
2016-12-295360.005650.005060.005290.003288001768322000
2016-12-285420.005770.005210.005330.005492003015366000
2016-12-274990.005620.004835.005620.004171002195556500
2016-12-264980.005300.004620.004920.004637002301144000
2016-12-225830.006040.005000.005120.009947005379026000
2016-12-217130.007250.005630.005650.009500006029479000

   ※ 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