[7813 東証マザーズ] プラッツ 日足 時系列データ

[7813 東証マザーズ] プラッツ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-244095.004145.004025.004105.00520021203000
2017-05-234115.004250.004000.004020.001160047964000
2017-05-223830.004110.003800.004075.001490059220000
2017-05-193845.003860.003775.003830.0016006108500
2017-05-183770.003895.003770.003840.00430016398500
2017-05-173870.003980.003815.003980.00400015546000
2017-05-163875.003915.003800.003870.00690026701500
2017-05-153635.003860.003635.003860.00870032650500
2017-05-123785.003790.003605.003605.00650023977000
2017-05-113815.003900.003705.003745.00820031128500
2017-05-104050.004095.003830.003835.001670065648500
2017-05-094000.004535.003950.004035.00179700762710500
2017-05-083810.003880.003650.003880.0033300127236500
2017-05-023160.003180.003125.003180.0030009491500
2017-05-013140.003170.003105.003115.0019005946000
2017-04-283080.003120.003060.003105.0017005259500
2017-04-273020.003075.002995.003045.0018005484000
2017-04-263045.003045.002976.003020.0012003624800
2017-04-253010.003015.003000.003010.009002707500
2017-04-243010.003010.002970.002980.005001493600
2017-04-212939.003015.002938.003015.009002669700
2017-04-202994.002994.002935.002937.0020005909600
2017-04-193025.003045.002961.002978.0023006923200
2017-04-182946.002987.002946.002975.008002366600
2017-04-172870.002946.002870.002946.0013003760100
2017-04-142895.002969.002891.002959.009002626100
2017-04-132900.002946.002866.002933.00380011003700
2017-04-123060.003060.002943.002972.0012003582500
2017-04-113090.003130.003025.003060.0027008298500
2017-04-102960.003020.002957.003020.0015004455300
2017-04-072940.002940.002865.002940.0031009037400
2017-04-062941.002981.002900.002940.0026007608100
2017-04-053060.003060.002982.002989.00420012665300
2017-04-043255.003290.003000.003035.00740023292000
2017-04-033400.003655.003255.003305.002560088092500
2017-03-313050.003730.003050.003400.0065500226471000
2017-03-302988.003035.002988.003030.0023006919400
2017-03-292936.002988.002936.002968.005001486600
2017-03-282912.002979.002912.002969.0013003839800
2017-03-272954.002960.002902.002903.009002636200
2017-03-242938.002945.002914.002914.0012003520900
2017-03-232887.002888.002887.002888.00300866300
2017-03-222900.002905.002818.002887.0032009144300
2017-03-212888.002900.002820.002900.0020005698900
2017-03-172900.002905.002762.002889.00460013033600
2017-03-162940.002940.002912.002930.008002345600
2017-03-152950.002950.002900.002940.0021006134100
2017-03-143015.003030.002956.002956.0021006275600
2017-03-133035.003035.003015.003015.004001210000
2017-03-103035.003040.003000.003025.0023006939000
2017-03-093005.003010.003005.003010.00300902500
2017-03-082977.003005.002977.003005.00300898700
2017-03-072980.002980.002976.002976.004001191200
2017-03-062969.003000.002969.002981.0016004774900
2017-03-032962.002969.002911.002969.0016004722900
2017-03-023020.003035.002911.002974.00460013701100
2017-03-013040.003070.003000.003025.0014004236500
2017-02-283160.003160.003035.003040.0022006799500
2017-02-273240.003240.002990.003020.00420012877300
2017-02-243270.003270.003170.003170.0019006119500
2017-02-233275.003275.003200.003200.0030009662000
2017-02-223175.003390.003145.003205.001420046088500
2017-02-212909.003100.002909.003060.00670020140500
2017-02-202908.002912.002885.002909.0029008416000
2017-02-172836.002867.002836.002867.0017004854700
2017-02-162856.002864.002835.002864.0010002850400
2017-02-152900.002900.002838.002856.0019005450600
2017-02-142879.002890.002879.002890.0019005480900
2017-02-132870.002885.002831.002831.0015004287200
2017-02-102835.002835.002757.002827.0020005590900
2017-02-092869.002869.002812.002849.0019005391400
2017-02-082870.002870.002827.002869.0021006000900
2017-02-072907.002909.002858.002900.00420012139100
2017-02-062899.002900.002826.002857.00780022401600
2017-02-032800.002800.002714.002799.0015004148500
2017-02-022849.002849.002800.002800.00300849800
2017-02-012770.002850.002620.002850.00470012902900
2017-01-312850.002851.002780.002820.0025007022400
2017-01-302900.002920.002819.002839.0027007759500
2017-01-272920.002920.002810.002889.0026007398400
2017-01-262780.002920.002780.002831.0026007440200
2017-01-252800.002820.002732.002760.0028007720100
2017-01-242915.002915.002700.002800.00730020525100
2017-01-232578.003030.002562.002865.002710077891300
2017-01-202529.002550.002519.002530.0030007610400
2017-01-192503.002540.002480.002520.0026006534200
2017-01-182501.002502.002490.002502.0013003248900
2017-01-172500.002501.002469.002501.0022005488800
2017-01-162493.002500.002451.002500.0023005738300
2017-01-132450.002450.002445.002449.0020004898900
2017-01-122483.002498.002461.002489.0011002729500
2017-01-112497.002500.002480.002500.0031007738700
2017-01-102470.002499.002458.002495.00420010422000
2017-01-062440.002467.002414.002420.0019004632400
2017-01-052405.002407.002400.002407.0022005290700
2017-01-042439.002440.002394.002401.0038009131400
2016-12-302416.002416.002371.002400.0015003585900
2016-12-292425.002425.002390.002416.0019004579600
2016-12-282406.002429.002404.002425.0014003379600
2016-12-272435.002435.002395.002426.0029007020700
2016-12-262400.002430.002356.002430.0028006698600
2016-12-222380.002390.002356.002386.0024005704300
2016-12-212356.002389.002356.002385.0023005471500
2016-12-202360.002360.002355.002355.0013003065100
2016-12-192383.002383.002354.002357.0025005913700
2016-12-162399.002399.002343.002390.0028006683200
2016-12-152325.002369.002325.002369.0036008444900
2016-12-142350.002350.002325.002325.008001875600
2016-12-132350.002350.002331.002350.0020004694900
2016-12-122330.002359.002320.002359.0023005349700
2016-12-092330.002339.002328.002339.0011002563100
2016-12-082330.002354.002327.002330.0035008176200
2016-12-072321.002330.002321.002330.00400929700
2016-12-062349.002349.002320.002320.0013003025500
2016-12-052347.002347.002335.002335.00400937600
2016-12-022327.002344.002320.002344.0011002559800
2016-12-012323.002346.002323.002345.0021004906100
2016-11-302320.002347.002320.002323.0011002560700
2016-11-292319.002349.002310.002349.009002090600
2016-11-282320.002320.002320.002320.007001624000
2016-11-252340.002343.002320.002320.0024005599900
2016-11-242300.002336.002300.002312.0021004856000
2016-11-222287.002294.002287.002292.007001604000
2016-11-212337.002338.002300.002300.006001395000
2016-11-182291.002345.002291.002297.0022005093500
2016-11-172318.002318.002291.002291.009002077900
2016-11-162290.002318.002274.002318.0025005736200
2016-11-152264.002264.002237.002252.008001795500
2016-11-142230.002264.002230.002264.006001343400
2016-11-112150.002212.002150.002212.0019004131500
2016-11-102101.002135.002101.002135.008001695100
2016-11-092200.002220.002000.002100.0040008369000
2016-11-082230.002230.002229.002230.00400891900
2016-11-072223.002273.002203.002230.0024005331600
2016-11-042299.002299.002252.002264.0013002955900
2016-11-022291.002300.002271.002271.0020004568100
2016-11-012327.002330.002277.002330.0025005754400
2016-10-312308.002308.002277.002277.00300688500
2016-10-282225.002328.002225.002308.0016003615400
2016-10-272300.002300.002241.002260.0016003604800
2016-10-262268.002280.002250.002250.0026005881300
2016-10-252349.002349.002260.002309.0011002563200
2016-10-242264.002299.002264.002299.00200456300
2016-10-212246.002286.002221.002264.0035007850300
2016-10-202300.002300.002280.002285.0013002975100
2016-10-192296.002323.002287.002303.0023005290000
2016-10-182343.002343.002287.002336.006001393000
2016-10-172342.002349.002300.002349.009002089500
2016-10-142339.002340.002321.002340.009002103300
2016-10-132320.002339.002320.002338.005001167300
2016-10-122330.002330.002285.002319.0012002761400
2016-10-112290.002329.002290.002329.005001152800
2016-10-072329.002329.002328.002329.005001164300
2016-10-062329.002329.002329.002329.00200465800
2016-10-052324.002324.002324.002324.00100232400
2016-10-042328.002350.002299.002324.0021004868200
2016-10-032351.002400.002351.002370.0013003097100
2016-09-302377.002388.002351.002351.0010002377700
2016-09-292338.002338.002314.002327.0011002553800
2016-09-282338.002338.002338.002338.00100233800
2016-09-272312.002340.002312.002340.008001859900
2016-09-262350.002350.002240.002312.0027006162000
2016-09-232384.002400.002384.002400.007001670400
2016-09-212352.002352.002272.002285.00500011672600
2016-09-202450.002450.002377.002377.0016003870500
2016-09-162489.002489.002433.002459.009002203600
2016-09-152444.002459.002420.002459.007001704500
2016-09-142458.002458.002444.002444.008001961300
2016-09-132500.002500.002430.002479.0010002461600
2016-09-122467.002480.002431.002480.008001967700
2016-09-092497.002497.002460.002467.0038009397700
2016-09-082482.002523.002467.002482.0024005986200
2016-09-072499.002528.002480.002482.0019004748300
2016-09-062474.002500.002474.002500.0012002976200
2016-09-052500.002500.002470.002470.0018004473500
2016-09-022485.002527.002465.002500.0021005217300
2016-09-012670.002670.002486.002504.00990025213200
2016-08-312622.002622.002561.002620.00450011626600
2016-08-302506.002660.002506.002572.00990025605700
2016-08-292451.002548.002451.002535.001040026039400
2016-08-262430.002430.002407.002429.0018004358800
2016-08-252370.002405.002370.002396.0017004052700
2016-08-242280.002420.002280.002420.00540012808000
2016-08-232344.002344.002263.002278.0020004580500
2016-08-222325.002368.002302.002318.0039009134000
2016-08-192255.002264.002159.002231.00660014500600
2016-08-182270.002270.002251.002264.0021004755600
2016-08-172242.002350.002242.002275.0030006869200
2016-08-162308.002323.002222.002242.00810018404200
2016-08-152560.002579.002243.002380.0055400135965300
2016-08-122110.002110.002110.002110.0020004220000
2016-08-101700.001739.001700.001710.008001371400
2016-08-091679.001770.001665.001695.0014002396300
2016-08-081690.001750.001645.001660.00730012362700
2016-08-051935.001969.001935.001959.00400780200
2016-08-0400
2016-08-032000.002000.002000.002000.00100200000
2016-08-0200
2016-08-012022.002022.001964.001964.00300596600
2016-07-292023.002023.001942.001942.00200396500
2016-07-281950.002022.001946.001983.008001595000
2016-07-271952.001959.001951.001959.00400781600
2016-07-261980.001990.001951.001964.00500986500
2016-07-252029.002029.001979.001979.00300603700
2016-07-221951.001952.001951.001952.00400780500
2016-07-212025.002038.001973.002011.0011002214000
2016-07-201991.001991.001950.001950.0010001966900
2016-07-191963.001990.001915.001951.0011002143800
2016-07-152090.002090.001941.001995.0022004422100
2016-07-141990.002104.001990.002100.0036007464700
2016-07-131940.002000.001940.002000.0012002376600
2016-07-121938.001976.001917.001950.006001162500
2016-07-111900.001915.001886.001907.009001710400
2016-07-081905.001905.001900.001900.0012002283700
2016-07-071925.001925.001905.001905.006001150900
2016-07-061968.001968.001919.001923.00400773800
2016-07-052030.002030.001980.001980.0012002396300
2016-07-042010.002015.001976.002015.0010002002900
2016-07-012000.002027.002000.002010.0010002011300
2016-06-301988.001996.001925.001988.0046008980700
2016-06-291978.001991.001966.001991.0019003767500
2016-06-281918.001974.001907.001969.0015002914900
2016-06-271959.001990.001900.001990.0046009009300
2016-06-242202.002252.001999.001999.00720015046500
2016-06-232171.002181.002152.002152.0012002602100
2016-06-222216.002222.002153.002164.0020004380100
2016-06-212182.002219.002154.002216.0016003486100
2016-06-202141.002167.002141.002153.0021004536200
2016-06-172200.002269.002166.002166.008001763000
2016-06-162191.002270.002146.002170.0027005883000
2016-06-152185.002190.002185.002188.006001312500
2016-06-142425.002425.002146.002180.00600013621400
2016-06-132524.002524.002418.002425.0012002939200
2016-06-102510.002511.002469.002499.008002000400
2016-06-092498.002498.002445.002462.0010002464100
2016-06-082402.002450.002383.002450.0021005064000
2016-06-072445.002500.002383.002414.0022005343300
2016-06-062470.002470.002352.002445.00620014849200
2016-06-032494.002501.002470.002501.0018004478700
2016-06-022581.002581.002440.002465.0023005725200
2016-06-012631.002631.002534.002535.0030007713000
2016-05-312570.002614.002552.002581.00420010782200
2016-05-302600.002618.002566.002600.0038009894900
2016-05-272520.002560.002506.002511.0022005569800
2016-05-262500.002550.002499.002518.0017004268300
2016-05-252572.002572.002504.002522.00410010427100
2016-05-242450.002695.002450.002598.001060027455000
2016-05-232419.002490.002392.002450.00810019674500
2016-05-202520.002520.002450.002519.00440010974000
2016-05-192450.002480.002405.002470.00490011961900

   ※ 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