[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 
2017-11-172061.002242.002061.002241.00107100235727100
2017-11-162062.002140.002045.002053.002920061009400
2017-11-152141.002194.002018.002060.0064600135324900
2017-11-142137.002218.002137.002180.0050800111079100
2017-11-132196.002235.002110.002150.0064100140122000
2017-11-102073.002200.002070.002195.0079300170780800
2017-11-092075.002210.002050.002123.00189000404939000
2017-11-082032.002052.001900.002025.00189600380075300
2017-11-071779.001844.001779.001818.002980054189700
2017-11-061868.001869.001762.001779.0075200134866000
2017-11-021928.001946.001815.001868.0075000139440900
2017-11-012020.002020.001918.001935.0091700181231000
2017-10-311900.001990.001860.001990.00116600223846400
2017-10-301817.001899.001810.001899.0070000130461100
2017-10-271787.001845.001776.001831.0071600130313300
2017-10-261755.001777.001721.001766.003260057159600
2017-10-251723.001768.001718.001729.003490060678100
2017-10-241783.001783.001723.001723.0072300125726200
2017-10-231745.001829.001721.001801.0073100130720000
2017-10-201700.001748.001620.001732.0078400133256600
2017-10-191723.001730.001680.001685.003750063787400
2017-10-181750.001751.001717.001741.002030035155800
2017-10-171750.001766.001727.001750.002520043917500
2017-10-161746.001769.001732.001759.002430042510200
2017-10-131790.001790.001727.001763.004740082776200
2017-10-121796.001870.001760.001781.0060700109310600
2017-10-111873.001889.001776.001808.005230094910300
2017-10-101859.001890.001841.001870.004280079839100
2017-10-061858.001922.001819.001839.0087000160707300
2017-10-051959.001976.001863.001880.0062900119006400
2017-10-042039.002039.001937.001948.0066700132676200
2017-10-031937.002080.001855.002060.00147300285745600
2017-10-021996.001999.001950.001950.004790094387100
2017-09-291984.002046.001976.001977.0060000119609300
2017-09-282062.002099.002019.002034.0070700144761000
2017-09-272111.002150.002050.002111.003460072407300
2017-09-268620.008730.008420.008440.0019600167320000
2017-09-258800.009000.008650.008700.0016500145321000
2017-09-229090.009100.008630.008680.0025900227500000
2017-09-218800.009090.008570.009040.0024100213950000
2017-09-209090.009090.008800.008800.001080096505000
2017-09-198700.009000.008670.008940.0017700155795000
2017-09-158400.008720.008340.008670.0023300199340000
2017-09-149050.009090.008550.008580.0036300317499000
2017-09-139160.009310.008930.008930.0033900309213000
2017-09-129180.009280.008990.009030.0029500269148000
2017-09-119080.009150.008950.008990.0014600131951000
2017-09-089160.009380.008660.008880.0041900373559000
2017-09-079360.009690.009170.009170.0019800185641000
2017-09-068890.009380.008820.009250.0022900209225000
2017-09-0510080.0010180.009140.009180.0056600537620000
2017-09-0410200.0010450.009990.0010010.0023700240182000
2017-09-0110510.0010550.0010290.0010370.0023900248484000
2017-08-3110370.0010650.0010350.0010610.0030600322223000
2017-08-3010430.0010480.0010330.0010350.0014100146697000
2017-08-2910000.0010300.009910.0010270.0022500227006000
2017-08-2810400.0010440.0010110.0010130.0017300176785000
2017-08-2510610.0010610.0010250.0010300.0030900321247000
2017-08-2410570.0011070.0010480.0010640.0073100789651000
2017-08-2310210.0010750.0010070.0010670.0066600692941000
2017-08-2210000.0010090.009890.0010040.0030100300499000
2017-08-2110000.0010180.009720.0010090.0036300361753000
2017-08-1810150.0010200.009920.009980.0041500417345000
2017-08-1710460.0010500.0010070.0010280.0054500556902000
2017-08-1610460.0010840.0010270.0010370.0095000998624000
2017-08-159980.0010840.009820.0010530.002058002149499000
2017-08-149600.009950.009110.009530.0060600577561000
2017-08-109980.0010180.009530.009720.0086600853203000
2017-08-099600.009820.009440.009680.0050800488633000
2017-08-089910.0010210.009560.009610.0079400784061000
2017-08-0710620.0010740.009750.009910.001219001234636000
2017-08-0410480.0011150.0010350.0010720.001334001433527000
2017-08-0311030.0011450.0010100.0010480.001083001162908000
2017-08-0211800.0011820.0011010.0011020.001289001474783000
2017-08-0110910.0011720.0010600.0011500.002816003174445000
2017-07-319750.0011180.009660.0011000.001980002102776000
2017-07-2810620.0010980.009800.009830.001135001174309000
2017-07-2711100.0011350.0010080.0010320.002480002670733000
2017-07-269220.0010500.009190.0010500.002893002922307000
2017-07-258510.009200.008420.009000.001210001079666000
2017-07-248340.008560.008170.008410.0013900116550000
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。 

Twitter