[6545 東証マザーズ] インターネットインフィニティー 日足 時系列データ

[6545 東証マザーズ] インターネットインフィニティー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-218570.008610.008400.008400.0025100212439000
2017-07-208500.008840.008420.008520.0051800447575000
2017-07-197920.008690.007900.008530.0090900764217000
2017-07-188120.008120.007830.007970.0047000373694000
2017-07-148200.008370.008050.008170.001220001004729000
2017-07-138630.008870.007730.008020.002948002387768000
2017-07-128900.008920.008530.008590.0056600490905000
2017-07-119240.009520.008750.008800.00106200973552000
2017-07-109430.009570.008960.009130.0086700796497000
2017-07-078960.009690.008900.009430.002047001914103000
2017-07-068340.009360.008330.009110.002334002078831000
2017-07-058160.008300.007820.008240.0033200269679000
2017-07-048500.008550.008000.008160.0075200630847000
2017-07-037810.008260.007790.008260.0070900573562000
2017-06-307650.007860.007460.007760.0061400468124000
2017-06-297720.007890.007560.007800.0059300460611000
2017-06-287950.008140.007530.007530.00113900889524000
2017-06-278720.009100.008030.008070.001454001246812000
2017-06-268470.008710.008280.008500.001293001098869000
2017-06-238200.008790.007720.008600.001762001431968000
2017-06-227800.008600.007800.008140.003054002512523000
2017-06-216860.007890.006660.007800.004176003103888000
2017-06-206500.006950.006470.006890.002560001727299000
2017-06-196630.007070.006350.006400.003433002303677000
2017-06-165930.006520.005900.006430.002099001320486000
2017-06-155870.006050.005800.005830.0033800199542000
2017-06-145930.006140.005900.005900.0028700172189000
2017-06-135750.006150.005750.005970.0089500535096000
2017-06-125740.005770.005570.005670.0027600156274000
2017-06-095730.005910.005670.005770.0044700258957000
2017-06-085840.005860.005650.005650.0036900211562000
2017-06-075590.005900.005470.005840.0065000371600000
2017-06-065740.005800.005540.005550.0047600267841000
2017-06-055760.005960.005700.005700.0040600235099000
2017-06-025980.006090.005750.005790.0056600335101000
2017-06-015970.006220.005870.005900.0067300405372000
2017-05-316050.006480.005950.005990.00140000872936000
2017-05-305810.006180.005670.006140.00125700742994000
2017-05-296350.006350.005810.005840.001675001010631000
2017-05-266360.006800.006160.006200.004417002855607000
2017-05-256000.006330.005720.006180.002796001706802000
2017-05-245590.006090.005580.005880.003554002082235000
2017-05-235650.005730.005460.005490.00134400750712000
2017-05-225170.005680.004985.005680.00150900812857000
2017-05-195170.005270.005070.005070.0026400136497000
2017-05-184900.005160.004895.005090.0072000361194000
2017-05-175380.005380.005050.005160.00129500669451000
2017-05-165240.005390.005140.005390.002596001380989000
2017-05-154930.004935.004580.004690.0047500222750000
2017-05-125020.005040.004785.004900.0027200133982500
2017-05-114970.005120.004970.005000.0027300136884500
2017-05-105000.005060.004920.004930.001670082801500
2017-05-094940.005200.004940.005020.0065400332652500
2017-05-084930.004975.004860.004940.0029900146796000
2017-05-025160.005180.004865.004905.0055600277869000
2017-05-015180.005250.005080.005080.0064500332898000
2017-04-285040.005490.004955.005180.003230001709511000
2017-04-275050.005370.004995.005050.00163700847500500
2017-04-265120.005520.005030.005150.007879004149196000
2017-04-254830.004830.004830.004830.00970046851000
2017-04-244350.004350.004120.004130.002180090919000
2017-04-214460.004540.004300.004350.0039800175855000
2017-04-204270.004700.004060.004410.00135300599466500
2017-04-194260.004340.004155.004230.0031800134945000
2017-04-184300.004660.004220.004260.00122700543088500
2017-04-173975.004190.003935.004190.0037200150910500
2017-04-144040.004050.003865.003930.0040800160923500
2017-04-134040.004190.003910.004110.0060400245286000
2017-04-124285.004310.004010.004105.0085200349470500
2017-04-114845.004845.004460.004465.0075000342769000
2017-04-105160.005170.004755.004790.00114900564378000
2017-04-075210.005600.004815.004985.004180002198469500
2017-04-065370.005680.004960.005050.002590001369509000
2017-04-055800.005920.005310.005310.003072001749385000
2017-04-045410.006290.005260.005900.008810005102190000
2017-04-035900.006400.005210.005450.0012160007248773000
2017-03-314695.005400.004695.005400.003712001939594000
2017-03-304650.004900.004580.004695.0082700391633000
2017-03-294510.004750.004345.004750.0074200336835500
2017-03-284680.005120.004280.004495.003019001430823500
2017-03-274805.004910.004675.004750.0098600472240000
2017-03-245350.005530.004930.005000.009756005093263500
2017-03-235150.005150.005150.005150.00161000829150000
2017-03-225040.005730.004420.004450.006275003142722500
2017-03-2100

   ※ 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