交換できるくん(7695) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/08/03 4,230.0 4,280.0 4,200.0 4,280.0 2,900
2021/08/02 4,330.0 4,330.0 4,225.0 4,240.0 9,900
2021/07/30 4,400.0 4,550.0 4,280.0 4,355.0 8,600
2021/07/29 4,310.0 4,480.0 4,310.0 4,400.0 7,800
2021/07/28 4,385.0 4,385.0 4,230.0 4,325.0 10,300
2021/07/27 4,390.0 4,395.0 4,300.0 4,315.0 8,600
2021/07/26 4,345.0 4,485.0 4,345.0 4,390.0 10,300
2021/07/21 4,280.0 4,400.0 4,270.0 4,275.0 6,000
2021/07/20 4,380.0 4,420.0 4,270.0 4,270.0 10,500
2021/07/19 4,550.0 4,550.0 4,315.0 4,400.0 22,000
2021/07/16 4,215.0 4,685.0 4,215.0 4,605.0 58,800
2021/07/15 4,460.0 4,460.0 4,220.0 4,230.0 20,600
2021/07/14 4,350.0 4,500.0 4,310.0 4,440.0 13,400
2021/07/13 4,400.0 4,495.0 4,365.0 4,370.0 7,400
2021/07/12 4,440.0 4,530.0 4,440.0 4,470.0 7,700
2021/07/09 4,450.0 4,490.0 4,310.0 4,415.0 34,800
2021/07/08 4,620.0 4,640.0 4,510.0 4,590.0 20,200
2021/07/07 4,460.0 4,760.0 4,445.0 4,675.0 48,100
2021/07/06 4,490.0 4,540.0 4,330.0 4,465.0 34,300
2021/07/05 4,465.0 4,580.0 4,400.0 4,490.0 34,100
2021/07/02 4,670.0 4,670.0 4,455.0 4,455.0 45,400
2021/07/01 4,715.0 4,735.0 4,540.0 4,650.0 34,800
2021/06/30 4,865.0 4,870.0 4,680.0 4,715.0 38,000
2021/06/29 4,935.0 4,945.0 4,805.0 4,855.0 17,700
2021/06/28 4,980.0 5,000.0 4,870.0 4,935.0 14,500
2021/06/25 4,835.0 4,980.0 4,835.0 4,980.0 28,000
2021/06/24 4,925.0 5,000.0 4,790.0 4,820.0 26,500
2021/06/23 4,775.0 4,970.0 4,730.0 4,925.0 35,500
2021/06/22 4,895.0 4,980.0 4,815.0 4,830.0 37,800
2021/06/21 4,740.0 4,800.0 4,655.0 4,700.0 76,800
2021/06/18 5,130.0 5,230.0 4,895.0 4,950.0 81,900
2021/06/17 5,200.0 5,230.0 5,080.0 5,090.0 33,300
2021/06/16 5,170.0 5,360.0 5,160.0 5,250.0 32,800
2021/06/15 5,430.0 5,430.0 5,230.0 5,240.0 52,300
2021/06/14 5,530.0 5,540.0 5,360.0 5,430.0 60,400
2021/06/11 5,210.0 5,620.0 5,150.0 5,540.0 158,200
2021/06/10 5,120.0 5,190.0 4,885.0 5,170.0 128,100
2021/06/09 4,970.0 5,180.0 4,950.0 5,110.0 87,900
2021/06/08 5,010.0 5,130.0 4,925.0 4,940.0 77,300
2021/06/07 5,080.0 5,210.0 4,980.0 5,100.0 64,100
2021/06/04 5,300.0 5,370.0 5,020.0 5,040.0 85,400
2021/06/03 5,280.0 5,500.0 5,260.0 5,300.0 80,000
2021/06/02 5,370.0 5,450.0 5,260.0 5,270.0 70,200
2021/06/01 5,470.0 5,610.0 5,190.0 5,440.0 126,500
2021/05/31 5,510.0 5,700.0 5,400.0 5,450.0 98,400
2021/05/28 6,100.0 6,130.0 5,510.0 5,570.0 185,500
2021/05/27 5,940.0 6,180.0 5,790.0 5,900.0 177,400
2021/05/26 5,660.0 6,140.0 5,630.0 5,960.0 438,600
2021/05/25 5,240.0 5,790.0 5,200.0 5,630.0 349,100
2021/05/24 5,190.0 5,340.0 5,010.0 5,050.0 279,600