[9325 東証マザーズ] ファイズ 日足 時系列データ

[9325 東証マザーズ] ファイズ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-267440.007500.007250.007500.0057100420594000
2017-06-237850.008040.007500.007620.001721001332725000
2017-06-227560.008100.007500.008100.003177002461161000
2017-06-216630.007130.006570.007130.00134700937806000
2017-06-206540.006640.006500.006530.0018800123165000
2017-06-196560.006720.006520.006520.0026000171051000
2017-06-166590.006750.006520.006550.0029500195519000
2017-06-156540.006780.006480.006490.0024800163199000
2017-06-146450.006890.006450.006530.0080400537075000
2017-06-136420.006600.006320.006400.0037100238490000
2017-06-126780.006850.006610.006610.0023600158027000
2017-06-096830.007040.006730.006770.0047800329391000
2017-06-087030.007060.006800.006810.0035200243797000
2017-06-076840.007160.006600.007070.00104100716711000
2017-06-067330.007330.006890.006920.0078700551325000
2017-06-057300.007410.007240.007350.0044400324591000
2017-06-027830.007830.007330.007400.00126600950871000
2017-06-017850.007910.007750.007840.0044600348256000
2017-05-318050.008060.007860.007900.0039600314661000
2017-05-307840.007990.007740.007960.0064300504777000
2017-05-298100.008230.007930.007940.001590001286153000
2017-05-267810.007870.007730.007750.0032800255251000
2017-05-258040.008040.007870.007870.0040500321374000
2017-05-247740.008080.007640.008080.0095600751920000
2017-05-237840.007920.007640.007720.0085300658963000
2017-05-228130.008130.007910.007920.0043300346202000
2017-05-198120.008280.007980.007980.00101500822795000
2017-05-187850.008090.007820.008000.0089000708828000
2017-05-177770.008180.007620.008150.001949001557559000
2017-05-167920.007930.007660.007700.0094200730674000
2017-05-158140.008200.007560.007970.001600001261515000
2017-05-128200.008440.008020.008180.001941001597894000
2017-05-118410.008530.008070.008180.002523002098414000
2017-05-108400.008590.008220.008350.003720003130267000
2017-05-098100.008930.007950.008450.00165020014067016000
2017-05-088080.008330.007810.008090.007014005692996000
2017-05-028000.008400.007490.007790.00129810010366323000
2017-05-017180.007870.007150.007780.008252006269778000
2017-04-287010.007120.006710.007070.00128500889909000
2017-04-277300.007350.007030.007030.001698001216903000
2017-04-267310.007470.006970.007030.003152002272532000
2017-04-256500.007170.006490.007150.004257002971004000
2017-04-246790.006850.006450.006450.00136900905375000
2017-04-217500.007500.006910.007000.002334001663779000
2017-04-207500.007710.007060.007280.006355004721132000
2017-04-196950.007450.006920.007400.0012459009007440000
2017-04-186380.006890.006230.006760.0011163007423043000
2017-04-175700.006120.005610.005890.006522003828873000
2017-04-146500.006700.005600.005600.004705002851634000
2017-04-136100.006860.006090.006600.005426003533598000
2017-04-127220.007250.006260.006360.007711005108187000
2017-04-117800.008050.007470.007550.006889005362116000
2017-04-107810.008370.007650.008250.00162470013124286000
2017-04-077770.007770.007000.007450.00160860011999241000
2017-04-067800.008130.006770.006770.00289070022353820000
2017-04-057050.008200.006820.007700.00274840020503714000
2017-04-046170.007200.005980.007200.00216590014329702000
2017-04-036600.007100.006000.006200.00169340011289826000
2017-03-315700.006100.005500.006100.004826002801752000
2017-03-304555.005100.004480.005100.008914004315077000
2017-03-294185.004425.004140.004395.00164400709822500
2017-03-284150.004440.004005.004165.002422001027838500
2017-03-274100.004415.003880.004130.002467001029922000
2017-03-244180.004380.003960.004165.003691001541428500
2017-03-234380.004785.004135.004265.0020302009082781000
2017-03-223300.004100.003300.004100.0010701004211446500
2017-03-213675.003800.003300.003400.00241600848643500
2017-03-173670.004160.003620.003670.0010786004133580000
2017-03-164010.004550.003630.003950.0013130005307784000
2017-03-1500

   ※ 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