[8914 東証マザーズ] エリアリンク 日足 時系列データ

[8914 東証マザーズ] エリアリンク (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122316.002358.002310.002327.002580060188100
2017-12-112235.002349.002229.002338.0068000157053000
2017-12-082292.002292.002221.002235.0046000103547300
2017-12-072122.002236.002122.002236.0082400181708800
2017-12-062159.002190.002110.002134.004320092309400
2017-12-052131.002157.002121.002154.002570054899500
2017-12-042162.002187.002127.002131.003600077447400
2017-12-012158.002189.002140.002175.003220069850600
2017-11-302241.002241.002151.002208.0052400115194500
2017-11-292261.002286.002255.002270.002320052524500
2017-11-282322.002327.002255.002266.003000068191900
2017-11-272385.002387.002326.002339.002110049654700
2017-11-242330.002398.002330.002355.0054100127754300
2017-11-222300.002338.002300.002330.001360031622800
2017-11-212286.002328.002284.002301.002100048328800
2017-11-202280.002319.002267.002306.001630037443100
2017-11-172293.002293.002238.002267.001940043961700
2017-11-162230.002294.002230.002294.002120047980600
2017-11-152355.002362.002251.002253.0046700106751000
2017-11-142291.002385.002291.002353.002990070222200
2017-11-132301.002327.002284.002291.002010046225500
2017-11-102302.002341.002286.002334.001730040046800
2017-11-092281.002360.002270.002318.0046900108198700
2017-11-082317.002333.002289.002296.001990045857000
2017-11-072344.002365.002313.002336.004100095692500
2017-11-062352.002372.002327.002364.003810089612800
2017-11-022399.002420.002362.002376.003120074295300
2017-11-012380.002435.002367.002402.003610087017000
2017-10-312369.002408.002369.002371.002420057714800
2017-10-302405.002435.002328.002406.0064200153221700
2017-10-272386.002400.002376.002383.002020048255900
2017-10-262360.002421.002350.002383.003190076418200
2017-10-252333.002422.002330.002378.003940093728100
2017-10-242301.002339.002300.002333.002490057896100
2017-10-232332.002337.002291.002323.003290076155600
2017-10-202261.002358.002261.002344.003940091025100
2017-10-192310.002349.002290.002290.0056400130602100
2017-10-182373.002378.002281.002295.0054100125217900
2017-10-172375.002395.002343.002373.002630062219700
2017-10-162376.002417.002333.002382.0049900118479700
2017-10-132388.002450.002372.002395.003290078899600
2017-10-122382.002442.002382.002419.001750042224800
2017-10-112483.002495.002417.002417.0046500113399500
2017-10-102415.002508.002411.002508.0096700239407500
2017-10-062404.002410.002237.002345.00169000392076100
2017-10-052475.002475.002419.002421.0070600172811000
2017-10-042526.002527.002468.002490.0049800123993600
2017-10-032508.002523.002465.002518.0049700123837300
2017-10-022499.002554.002464.002508.0073600183927800
2017-09-292540.002571.002481.002501.00125300315588700
2017-09-282437.002521.002420.002502.00117200291967400
2017-09-272323.002411.002323.002399.0075100178974300
2017-09-262365.002373.002302.002320.0055800130301800
2017-09-252224.002386.002224.002383.00131700301942400
2017-09-222170.002200.002153.002200.004250092224600
2017-09-212199.002199.002160.002175.003350073027100
2017-09-202190.002202.002184.002190.003300072423900
2017-09-192161.002230.002159.002200.0053400116916100
2017-09-152115.002158.002110.002155.004510096418000
2017-09-142127.002187.002097.002118.0089600191756600
2017-09-132051.002144.002045.002139.00118600248977400
2017-09-121924.002050.001924.002049.00106600213715500
2017-09-111912.001932.001878.001919.003500066832500
2017-09-081891.001935.001885.001920.003660069926000
2017-09-071927.001941.001880.001911.0085200162433900
2017-09-061913.001945.001889.001926.004380084024100
2017-09-051940.002018.001900.001940.00102000199933800
2017-09-041887.001944.001882.001937.004330082863200
2017-09-011853.001919.001833.001908.003920073513600
2017-08-311885.001897.001851.001853.0069300129521100
2017-08-301878.001957.001853.001881.0085300162084500
2017-08-291802.001886.001791.001886.0058100106936500
2017-08-281790.001833.001786.001809.002800050778000
2017-08-251810.001817.001793.001793.003990071954400
2017-08-241748.001842.001737.001821.0082700147876600
2017-08-231798.001824.001751.001770.00114600205303800
2017-08-221698.001808.001697.001808.00121900215042400
2017-08-211630.001712.001630.001707.00181500305176600
2017-08-181549.001609.001549.001605.003660058112700
2017-08-171561.001578.001537.001571.003150049279000
2017-08-161566.001580.001560.001561.002730042799600
2017-08-151525.001615.001525.001561.00113800179754200
2017-08-141531.001555.001482.001511.00104600157876600
2017-08-101564.001585.001519.001532.0075400117775100
2017-08-091534.001581.001521.001580.00138800215676200
2017-08-081490.001536.001489.001536.00240700365209800
2017-08-071483.001489.001461.001479.005660083766100
2017-08-041469.001491.001462.001483.006430095216300
2017-08-031455.001467.001435.001467.002290033196500
2017-08-021439.001441.001431.001438.001150016524300
2017-08-011449.001450.001429.001440.001780025623100
2017-07-311460.001463.001445.001454.001620023560100
2017-07-281457.001467.001446.001451.003560051765000
2017-07-271493.001493.001466.001467.002880042450800
2017-07-261490.001490.001478.001484.003140046593200
2017-07-251514.001520.001488.001491.0079900120097300
2017-07-241470.001472.001463.001464.001710025070300
2017-07-211463.001477.001463.001471.001970028958000
2017-07-201451.001470.001451.001462.001120016408800
2017-07-191443.001460.001443.001451.0062009004900
2017-07-181450.001463.001435.001449.002490036091800
2017-07-141459.001465.001458.001460.001520022215300
2017-07-131463.001463.001448.001459.002580037463700
2017-07-121465.001465.001451.001457.002800040779800
2017-07-111460.001471.001460.001466.001860027250100
2017-07-101456.001470.001454.001464.001390020270900
2017-07-071462.001472.001451.001454.00840012263400
2017-07-061475.001476.001452.001468.001650024172700
2017-07-051467.001477.001467.001471.001150016922400
2017-07-041467.001477.001466.001473.001220017936900
2017-07-031450.001475.001450.001467.002820041125500
2017-06-301450.001461.001446.001455.001710024814900
2017-06-291460.001468.001460.001463.00810011841200
2017-06-281476.001476.001461.001469.001190017449100
2017-06-271479.001480.001472.001477.00920013592600
2017-06-261467.001474.001461.001474.001070015690600
2017-06-231476.001487.001464.001467.001140016826900
2017-06-221479.001480.001472.001478.001640024209900
2017-06-211475.001476.001466.001476.00870012800100
2017-06-201466.001474.001460.001472.002090030730200
2017-06-191466.001468.001457.001465.001610023552300
2017-06-161452.001460.001452.001455.0036005232900
2017-06-151460.001460.001451.001459.0065009446300
2017-06-141463.001463.001455.001455.0057008306100
2017-06-131458.001476.001452.001459.001270018501400
2017-06-121459.001462.001449.001456.001690024571800
2017-06-091480.001480.001453.001455.002190032133900
2017-06-081471.001472.001461.001468.001210017760300
2017-06-071470.001476.001470.001475.0061008973400
2017-06-061493.001493.001459.001470.001720025506900
2017-06-051479.001505.001479.001501.001440021477600
2017-06-021481.001489.001479.001485.001660024604200
2017-06-011477.001500.001474.001481.001530022693000
2017-05-311490.001490.001473.001473.00930013770400
2017-05-301475.001490.001473.001477.00720010637500
2017-05-291471.001484.001468.001476.0066009724800
2017-05-261494.001494.001471.001474.001800026624100
2017-05-251501.001503.001493.001494.00810012129400
2017-05-241505.001514.001500.001505.001190017909900
2017-05-231505.001518.001496.001496.001030015485200
2017-05-221475.001505.001475.001496.001160017343500
2017-05-191481.001482.001453.001475.001150016908800
2017-05-181488.001492.001432.001481.002430035667500
2017-05-171495.001500.001485.001500.001240018523300
2017-05-161490.001500.001485.001497.001620024148000
2017-05-151525.001525.001497.001500.001880028342100
2017-05-121520.001524.001513.001524.001530023247300
2017-05-111521.001536.001514.001523.002080031689800
2017-05-101523.001525.001513.001521.001170017785000
2017-05-091510.001527.001510.001522.001870028430500
2017-05-081509.001517.001495.001512.001610024267600
2017-05-021500.001515.001500.001510.001470022106400
2017-05-011495.001523.001486.001509.002370035675400
2017-04-281545.001545.001512.001524.002090031992700
2017-04-271487.001535.001480.001520.002570038591100
2017-04-261497.001516.001482.001492.002010030051500
2017-04-251517.001517.001492.001495.001160017414400
2017-04-241540.001540.001485.001510.004620069565400
2017-04-211540.001540.001513.001517.003700056746600
2017-04-201498.001530.001492.001507.003020045583400
2017-04-191468.001480.001457.001472.001050015413300
2017-04-181455.001479.001440.001468.003230047006100
2017-04-171380.001395.001380.001395.0058008054300
2017-04-141438.001446.001378.001390.002800039530000
2017-04-131362.001418.001355.001391.002570035564300
2017-04-121400.001412.001365.001375.002410033439600
2017-04-111409.001423.001385.001420.00780010978800
2017-04-101434.001438.001350.001419.004470062601900
2017-04-071372.001458.001372.001443.002090029343200
2017-04-061414.001417.001381.001390.005000069923400
2017-04-051463.001463.001405.001443.002150030841100
2017-04-041480.001488.001448.001456.001550022707600
2017-04-031491.001496.001488.001490.001550023132400
2017-03-311480.001490.001452.001485.001780026345300
2017-03-301486.001486.001445.001450.001010014757500
2017-03-291500.001513.001484.001486.001470021996600
2017-03-281496.001509.001496.001499.002190032871500
2017-03-271509.001509.001495.001496.001180017701000
2017-03-241511.001515.001490.001507.002080031318800
2017-03-231496.001518.001491.001505.001670025052500
2017-03-221470.001510.001470.001501.002230033427600
2017-03-211467.001509.001446.001505.002990044377000
2017-03-171445.001475.001435.001467.002950043013700
2017-03-161418.001442.001408.001432.001900027161200
2017-03-151481.001481.001400.001418.005470078309200
2017-03-141474.001498.001470.001486.001010014957000
2017-03-131485.001505.001463.001486.001790026709100
2017-03-101556.001557.001473.001482.003980060289800
2017-03-091542.001559.001521.001521.001680025788600
2017-03-081527.001574.001515.001542.001620024855000
2017-03-071570.001618.001512.001527.00162800254466600
2017-03-061500.001565.001490.001562.00117700181549800
2017-03-031487.001490.001454.001484.001920028257700
2017-03-021499.001510.001477.001487.001810027031500
2017-03-011488.001503.001463.001496.004580068072700
2017-02-281493.001539.001493.001515.0098000148417500
2017-02-271454.001484.001434.001482.005080074530700
2017-02-241425.001463.001415.001454.003690053223700
2017-02-231445.001445.001415.001425.002200031407200
2017-02-221453.001464.001434.001445.002600037641000
2017-02-211434.001465.001425.001465.005400078472700
2017-02-201375.001455.001373.001423.0082300117531800
2017-02-171338.001387.001338.001373.003960054018900
2017-02-161325.001359.001302.001338.005220069864200
2017-02-151325.001325.001303.001323.001420018705300
2017-02-141322.001328.001315.001327.001090014414300
2017-02-131299.001328.001293.001314.002840037261700
2017-02-101298.001299.001288.001291.0051006605700
2017-02-091276.001297.001276.001295.0053006836600
2017-02-081302.001302.001265.001271.0073009341900
2017-02-071306.001310.001280.001280.001290016737100
2017-02-061313.001325.001305.001312.001020013409100
2017-02-031297.001313.001295.001312.001200015686000
2017-02-021280.001305.001280.001297.001170015132800
2017-02-011266.001275.001264.001275.0032004060900
2017-01-311260.001267.001260.001265.0028003539600
2017-01-301272.001275.001258.001261.001060013417600
2017-01-271277.001279.001255.001277.0049006215900
2017-01-261286.001286.001269.001277.001140014621200
2017-01-251254.001260.001246.001256.00890011155500
2017-01-241243.001243.001228.001228.0068008387300
2017-01-231250.001250.001230.001240.0075009283000
2017-01-201249.001258.001244.001244.001510018830600
2017-01-191251.001267.001251.001256.0070008804500
2017-01-181237.001257.001227.001257.0066008177100
2017-01-171248.001252.001220.001238.002990037025600
2017-01-161255.001261.001243.001248.001780022250500
2017-01-131264.001264.001252.001255.001620020395200
2017-01-121251.001281.001251.001275.004890061420500
2017-01-111287.001287.001273.001277.001190015215400
2017-01-101257.001288.001257.001287.001700021593600
2017-01-061257.001265.001251.001256.001910023984100
2017-01-051269.001272.001251.001259.002080026141900
2017-01-041255.001270.001250.001261.001480018607400
2016-12-301250.001256.001225.001247.003260040535300
2016-12-291280.001280.001251.001251.004950062419400
2016-12-281266.001302.001265.001285.002050026228100
2016-12-271317.001337.001317.001326.007320096727700
2016-12-261316.001348.001316.001324.002380031509900
2016-12-221352.001352.001300.001318.002770036503000
2016-12-211355.001362.001347.001347.001710023138500
2016-12-201356.001360.001352.001356.00910012337900
2016-12-191368.001370.001354.001355.001390018949200
2016-12-161406.001406.001363.001368.002780038350300
2016-12-151350.001407.001350.001407.006240086584300
2016-12-141355.001358.001333.001345.001970026520900
2016-12-131359.001366.001356.001359.0070009519600
2016-12-121355.001397.001353.001364.003210044265400
2016-12-091347.001370.001346.001355.002330031518800
2016-12-081355.001355.001328.001353.001450019515000

   ※ 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