コード 銘柄メイガラ 市場シジョウ
3663 アートスパークホールディングス 東証2部 前の画面に戻る場合、画面上のツールバーのアイコン「←」(戻る)をクリックして下さい。
日付 始値 高値 安値
終値
出来高 前日比セヒ イリ VR RSI イリ VR
RSI
シグナル
2016/2/29 2,050 2,175 2,001 2,134 1,633,100 - - - - - - - -
2016/3/1 2,230 2,420 2,142 2,397 3,883,900 263 - - - - - - -
2016/3/2 2,397 2,520 2,327 2,370 3,217,300 -27 - - - - - - -
2016/3/3 2,340 2,479 2,234 2,289 1,560,200 -81 - - - - - - -
2016/3/4 2,200 2,253 2,175 2,205 752,100 -84 - - - - - - -
2016/3/7 2,344 2,346 2,191 2,194 765,800 -11 - - - - - - -
2016/3/8 2,145 2,165 2,025 2,088 734,400 -106 - - - - - - -
2016/3/9 2,070 2,237 2,046 2,230 1,004,500 142 - - - - - - -
2016/3/10 2,230 2,285 2,180 2,203 648,200 -27 - - - - - - -
2016/3/11 2,150 2,209 2,118 2,137 416,900 -66 - - - - - - -
2016/3/14 2,187 2,216 2,130 2,142 336,900 5 - - - - - - -
2016/3/15 2,107 2,215 2,085 2,178 720,700 36 - - - - - - -
2016/3/16 2,168 2,190 2,112 2,113 367,600 -65 - - - - - - -
2016/3/17 2,125 2,285 2,115 2,162 1,058,600 49 - - - - - - -
2016/3/18 2,121 2,140 2,030 2,046 517,200 -116 - - - - - - -
2016/3/22 1,990 2,039 1,987 2,009 347,400 -37 - - - - - - -
2016/3/23 2,090 2,120 2,006 2,008 367,600 -1 - - - - - - -
2016/3/24 2,020 2,115 2,008 2,076 367,000 68 - - - - - - -
2016/3/25 2,041 2,082 2,015 2,020 274,400 -56 - - - - - - -
2016/3/28 2,011 2,023 1,948 1,998 365,300 -22 - - - - - - -
2016/3/29 1,991 2,089 1,988 2,070 332,800 72 - - - - - - -
2016/3/30 2,100 2,106 2,027 2,042 198,200 -28 - - - - - - -
2016/3/31 2,000 2,072 1,999 2,025 207,800 -17 - - - - - - -
2016/4/1 1,985 1,998 1,895 1,915 433,500 -110 - - - - - - -
2016/4/4 1,864 1,928 1,848 1,865 231,500 -50 - - - - - - -
2016/4/5 1,839 1,856 1,630 1,675 599,400 -190 -20.2 64.2 21.5 Charge
2016/4/6 1,681 1,716 1,649 1,682 279,300 7 -19.2 34.2 23.8 Charge
2016/4/7 1,704 1,765 1,671 1,705 276,600 23 -17.1 49.8 21.3 Charge
2016/4/8 1,632 1,750 1,622 1,726 244,900 21 -15.0 63.9 27.2 - -
2016/4/11 1,775 1,930 1,772 1,917 896,300 191 -4.9 85.2 44.6 - - - -
2016/4/12 1,879 1,885 1,793 1,814 397,600 -103 -9.4 90.3 39.9 - - - -
2016/4/13 1,802 1,829 1,780 1,814 143,600 0 -8.7 102.7 35.3 - - - -
2016/4/14 1,843 1,860 1,802 1,806 168,600 -8 -8.6 81.7 37.3 - - - -
2016/4/15 1,787 1,885 1,774 1,841 225,200 35 -6.1 96.9 40.8 - - - -
2016/4/18 1,801 1,805 1,720 1,720 257,400 -121 -11.5 100.1 30.6 - - - -
2016/4/19 1,745 1,820 1,745 1,794 226,100 74 -7.0 97.8 36.9 - - - -
2016/4/20 1,846 1,984 1,805 1,918 597,600 124 -0.1 95.2 44.9 - - - -
2016/4/21 2,000 2,021 1,918 1,940 443,200 22 1.5 113.1 51.3 - - - -
2016/4/22 1,940 2,023 1,855 1,994 421,800 54 4.6 98.8 56.6 - - - -
2016/4/25 2,156 2,270 2,075 2,090 1,378,700 96 9.8 147.0 73.6 - - - -
2016/4/26 2,018 2,018 1,802 1,859 775,200 -231 -2.0 132.5 58.0 - - - -
2016/4/27 1,879 1,927 1,810 1,880 253,200 21 -0.6 151.1 57.9 - - - -
2016/4/28 1,880 1,900 1,800 1,823 193,400 -57 -3.3 135.3 54.3 - - - -
2016/5/2 2,070 2,121 1,975 2,042 1,183,400 219 8.4 175.2 55.4 - - - -
2016/5/6 2,089 2,115 2,000 2,080 523,100 38 10.3 208.1 62.1 - - - -
2016/5/9 2,080 2,160 2,033 2,110 352,200 30 11.6 208.6 63.1 - - - -
2016/5/10 2,100 2,130 2,005 2,035 232,200 -75 7.7 206.6 59.6 - - - -
2016/5/11 2,030
2,135
2,009 2,078 306,900 43 9.9 228.5 59.8 - - - -
2016/5/12 2,057 2,500 2,046 2,167 2,966,000 89 14.3 363.7 69.1 - - - -
2016/5/13 2,137 2,315 2,116 2,230 978,200 63 16.9 #REF! #REF! #REF! #REF! #REF!
  株価カブカ1.5バイ