[6548 東証マザーズ] 旅工房 日足 時系列データ

[6548 東証マザーズ] 旅工房 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222473.002487.002414.002438.001180028996500
2017-09-212532.002545.002472.002495.00940023405100
2017-09-202440.002500.002440.002494.001450035797300
2017-09-192382.002494.002382.002435.00750018187500
2017-09-152383.002383.002350.002380.00560013218700
2017-09-142456.002456.002393.002393.00550013284000
2017-09-132400.002459.002400.002436.00520012624000
2017-09-122403.002450.002403.002435.00470011381900
2017-09-112379.002429.002379.002381.00560013383700
2017-09-082427.002508.002316.002347.003050072101400
2017-09-072489.002509.002439.002439.00980024205800
2017-09-062550.002551.002421.002476.001930047988100
2017-09-052730.002745.002601.002606.001230032837600
2017-09-042780.002780.002725.002725.00580015995500
2017-09-012807.002811.002779.002780.00530014792100
2017-08-312751.002880.002750.002811.001430040014800
2017-08-302750.002779.002737.002752.00520014301400
2017-08-292750.002760.002717.002750.001320036137400
2017-08-282783.002785.002769.002771.0033009163100
2017-08-252777.002824.002777.002786.00510014232000
2017-08-242930.002930.002756.002807.001700048453100
2017-08-232940.002950.002900.002930.00610017797900
2017-08-222898.002940.002852.002937.001160033370500
2017-08-212905.002905.002851.002882.00370010632300
2017-08-182814.002874.002813.002874.00520014755500
2017-08-172802.002885.002802.002860.001020029132600
2017-08-162800.002850.002762.002838.001560043870800
2017-08-152780.002780.002708.002753.002310063290700
2017-08-142821.002850.002703.002715.0043600120773800
2017-08-103045.003065.002950.002951.002140063623400
2017-08-093115.003115.003050.003065.001310040359000
2017-08-083105.003135.003105.003130.00610019037500
2017-08-073135.003150.003105.003105.00810025378000
2017-08-043145.003145.003105.003115.00520016234000
2017-08-033210.003210.003135.003150.00620019648000
2017-08-023185.003215.003115.003200.001300041013500
2017-08-013330.003365.003120.003190.002370076063500
2017-07-313430.003430.003300.003330.001420047526000
2017-07-283490.003500.003420.003430.00800027718500
2017-07-273500.003500.003460.003480.00450015641000
2017-07-263530.003570.003490.003520.001100038775000
2017-07-253505.003530.003470.003530.00840029413000
2017-07-243405.003495.003340.003455.001950066528500
2017-07-213480.003480.003420.003440.001310045267000
2017-07-203550.003550.003480.003490.001710059912000
2017-07-193560.003585.003515.003515.001550054773000
2017-07-183570.003600.003555.003565.00670023922500
2017-07-143575.003610.003560.003560.00880031460000
2017-07-133650.003670.003580.003580.001010036522500
2017-07-123545.003665.003545.003610.001250045075500
2017-07-113540.003570.003525.003530.00950033701000
2017-07-103600.003605.003530.003555.002000071110000
2017-07-073610.003630.003580.003590.00600021607000
2017-07-063650.003680.003605.003610.00830030112000
2017-07-053680.003685.003640.003650.00920033692500
2017-07-043785.003835.003670.003675.001060039310000
2017-07-033755.003845.003680.003795.00720027123500
2017-06-303710.003795.003670.003755.001380051406500
2017-06-293945.003945.003770.003830.001880072017000
2017-06-284040.004060.003890.003945.001830072384500
2017-06-273975.004025.003955.004000.001760070389500
2017-06-263885.004065.003800.003975.0029000113802000
2017-06-234000.004285.003780.003885.00190000770301000
2017-06-223685.003865.003640.003865.0053500201789000
2017-06-213630.003645.003615.003625.00670024302000
2017-06-203650.003695.003615.003615.001020037076500
2017-06-193625.003665.003600.003645.00810029363500
2017-06-163690.003725.003595.003625.001290047039500
2017-06-153620.003740.003580.003655.002460090012500
2017-06-143600.003620.003540.003620.001380049419500
2017-06-133610.003625.003555.003560.001900067920500
2017-06-123710.003715.003585.003610.0032400118114500
2017-06-093880.003880.003750.003780.002100079688500
2017-06-083890.003935.003815.003815.001810070112000
2017-06-073800.003880.003800.003875.002300088053000
2017-06-064005.004005.003790.003885.0032300125838500
2017-06-054065.004065.004010.004010.001160046820500
2017-06-024140.004150.004060.004065.001160047497000
2017-06-014115.004150.004075.004145.001340054999500
2017-05-314065.004090.004025.004090.001300052777000
2017-05-304115.004175.004070.004075.001700069724500
2017-05-294240.004240.004110.004125.002210091699000
2017-05-264365.004365.004200.004240.0042100178584500
2017-05-254355.004525.004345.004410.0042100187054000
2017-05-244225.004455.004205.004425.0091900400180500
2017-05-234095.004175.004055.004175.0030500125827500
2017-05-224150.004165.004010.004070.0040500165161000
2017-05-194190.004250.004135.004175.0032000133842000
2017-05-184180.004260.004155.004195.0036400153136500
2017-05-174365.004445.004310.004380.0028000122179000
2017-05-164360.004375.004295.004335.0028800124925500
2017-05-154425.004460.004225.004290.0091300393334000
2017-05-124710.004720.004600.004635.0043500201899000
2017-05-114700.004730.004620.004680.0071100332417000
2017-05-104925.005060.004730.004770.003639001785054500
2017-05-094700.004705.004530.004600.0075600348818500
2017-05-084840.004845.004695.004720.0061300291866000
2017-05-024560.004750.004560.004700.00118200552456000
2017-05-014965.004965.004595.004630.00184000870485500
2017-04-285020.005220.004760.004870.004188002093263000
2017-04-275190.005260.004960.005070.004992002548494000
2017-04-265170.005580.004920.004935.00236270012494558000
2017-04-254435.004995.004315.004995.00229740010805599000
2017-04-244800.004835.004295.004295.0010492004690209000
2017-04-215350.005540.004765.004995.00235960012240862000
2017-04-204600.004840.004555.004840.007228003386757500
2017-04-193750.004185.003500.004140.0014822005608867000
2017-04-1800

   ※ 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