iTS-SPACE 楽天　株式　／ゴルフ健康　旅行　書籍

< 新しい記事

新着記事一覧(全3250件)

過去の記事 >

2006.07.03

メディアエクスチェンジ前場東証マザーズ値上がり率9位／前場高値125,000円の出来高は15株／時系列データと前場出来高

テーマ：株式投資でお小遣いを増やそう(76083)

カテゴリ：株式投資

前場東証マザーズ値上がり率9位

9:33分125,000円の出来高は15株
前場出来高4,515
当日始値高値安値現値前日比出来高(株)
07/03 120,000 125,000 112,000 115,000 +9000 4,515

日付始値高値安値終値前日比出来高(株)
6/30 106,000 106,000 106,000 106,000 +10600 811
6/29 87,000 95,400 87,000 95,400 +10000 619
6/28 84,700 86,100 84,500 85,400 0 182

6/26 84,000 85,000 83,100 83,100 -1900 237
6/23 84,200 85,000 83,200 85,000 -100 267
6/22 85,200 86,000 84,100 85,100 -100 388
6/21 86,500 87,000 84,000 85,200 -1800 260
6/20 90,700 90,700 87,000 87,000 -3500 298
6/19 90,000 91,900 89,000 90,500 +1800 559
6/16 87,400 90,000 87,400 88,700 +3200 548
6/15 86,900 88,800 83,600 85,500 +1200 531
6/14 80,000 84,500 79,000 84,300 +3600 357
6/13 80,000 82,700 79,800 80,700 +700 254
6/12 77,700 81,800 77,700 80,000 +1700 290

6/8 79,000 79,000 75,000 76,800 -3200 332
6/7 81,000 82,000 80,000 80,000 0 247
6/6 76,600 83,700 76,600 80,000 -600 405
6/5 74,900 84,000 70,000 80,600 +3700 807
6/2 76,900 77,000 67,300 76,900 -400 1,877

5/31 85,000 86,000 81,000 84,000 -6000 739
5/30 91,000 91,500 87,000 90,000 -1300 799
5/29 95,000 97,800 90,200 91,300 -5700 692
5/26 97,900 99,500 95,100 97,000 -1900 324
5/25 99,800 99,900 97,000 98,900 +1500 353
5/24 97,000 102,000 95,500 97,400 -7600 1,201
5/23 110,000 110,000 104,000 105,000 -9000 579
5/22 105,000 118,000 105,000 114,000 +11000 2,153
5/19 90,600 103,000 90,400 103,000 +10400 627
5/18 87,200 95,000 87,200 92,600 -600 783
5/17 96,600 97,000 89,300 93,200 -2800 1,087
5/16 106,000 106,000 95,700 96,000 -10000 1,354
5/15 107,000 107,000 105,000 106,000 -3000 309
5/12 111,000 111,000 104,000 109,000 -2000 658
5/11 114,000 115,000 110,000 111,000 -3000 533
5/10 116,000 117,000 113,000 114,000 -4000 600
5/9 120,000 120,000 118,000 118,000 -2000 328
5/8 119,000 122,000 119,000 120,000 0 208
5/2 118,000 120,000 117,000 120,000 0 322
5/1 121,000 121,000 119,000 120,000 -1000 262
4/28 122,000 122,000 118,000 121,000 -2000 479
4/27 121,000 126,000 121,000 123,000 0 706
4/26 125,000 126,000 122,000 123,000 +1000 575
4/25 120,000 125,000 118,000 122,000 +4000 721
4/24 113,000 128,000 111,000 118,000 +1000 1,449
4/21 126,000 128,000 117,000 117,000 -11000 1,735
4/20 131,000 131,000 128,000 128,000 -3000 470
4/19 134,000 134,000 131,000 131,000 0 656
4/18 126,000 134,000 125,000 131,000 0 1,208
4/17 138,000 138,000 130,000 131,000 -8000 1,796
4/14 142,000 142,000 139,000 139,000 -5000 1,357
4/13 144,000 153,000 139,000 144,000 +6000 8,025
4/12 139,000 140,000 137,000 138,000 -3000 1,241
4/11 137,000 147,000 137,000 141,000 +4000 6,144
4/10 135,000 139,000 133,000 137,000 +2000 1,209
4/7 136,000 136,000 134,000 135,000 -1000 547
4/6 133,000 138,000 132,000 136,000 +1000 1,891
4/5 138,000 138,000 135,000 135,000 -3000 1,252
4/4 138,000 139,000 137,000 138,000 -1000 1,210
4/3 140,000 140,000 137,000 139,000 -1000 1,341
3/31 142,000 142,000 139,000 140,000 -2000 1,086
3/30 141,000 147,000 138,000 142,000 +2000 2,742
3/29 135,000 142,000 135,000 140,000 +3000 1,657
3/28 136,000 140,000 134,000 137,000 -1000 898
3/27 143,000 143,000 137,000 138,000 -5000 2,044
3/24 144,000 145,000 140,000 143,000 -3000 1,092
3/23 152,000 153,000 144,000 146,000 -5000 2,470
3/22 152,000 156,000 148,000 151,000 -1000 2,208
3/20 148,000 159,000 147,000 152,000 +3000 4,397
3/17 156,000 158,000 144,000 149,000 - 3,922

年初来高値 320000　06/01/16
年初来安値 67300　06/06/02

お気に入りの記事を「いいね！」で応援しよう