[2491 東証1部] バリューコマース 日足 時系列データ

[2491 東証1部] バリューコマース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17748.00748.00729.00736.00214300157997900
2017-11-16732.00739.00726.00737.00228200167516100
2017-11-15754.00762.00734.00734.00292600218306300
2017-11-14768.00775.00759.00767.00192900147610100
2017-11-13785.00786.00769.00769.0012160094200300
2017-11-10769.00789.00769.00783.00184500144217500
2017-11-09804.00805.00767.00788.00291500229437000
2017-11-08790.00803.00781.00801.00145100114883000
2017-11-07792.00803.00783.00788.00136800108492900
2017-11-06792.00799.00787.00795.00127400101187300
2017-11-02810.00813.00790.00797.00252700202645600
2017-11-01795.00810.00782.00806.00338200270890700
2017-10-31795.00795.00774.00792.00396300312017300
2017-10-30888.00889.00803.00803.00758800626935400
2017-10-27880.00881.00863.00876.00303400265277600
2017-10-26841.00869.00840.00865.00212200182350900
2017-10-25872.00873.00847.00851.00270800232264000
2017-10-24847.00870.00841.00870.00245200210937800
2017-10-23843.00848.00830.00846.00195600164466200
2017-10-20840.00843.00821.00842.00284800237148700
2017-10-19855.00864.00845.00849.00191700163554100
2017-10-18859.00860.00838.00850.00217800184189700
2017-10-17872.00877.00849.00854.00233500200813700
2017-10-16900.00905.00860.00869.00250300219287800
2017-10-13905.00921.00893.00896.00311900281837900
2017-10-12873.00906.00873.00904.00498700447499800
2017-10-11868.00907.00864.00873.00617600547907500
2017-10-10848.00871.00846.00860.00219900189307700
2017-10-06869.00873.00843.00848.00287700245622100
2017-10-05872.00886.00865.00872.00199100173643200
2017-10-04866.00900.00866.00874.00512000453184400
2017-10-03869.00883.00852.00880.00533100462408800
2017-10-02846.00895.00843.00884.0013291001162927600
2017-09-29865.00865.00809.00836.0021606001808982800
2017-09-28722.00738.00722.00730.00170700124714100
2017-09-27713.00719.00708.00716.00180800129107100
2017-09-26730.00735.00712.00716.00171600123860800
2017-09-25710.00737.00708.00729.00163800118654100
2017-09-22724.00731.00704.00713.00172700123336000
2017-09-21731.00731.00722.00728.00159200115759500
2017-09-20743.00745.00725.00731.00151300110583500
2017-09-19734.00745.00726.00741.00183200135030100
2017-09-15720.00733.00715.00731.0012850093047700
2017-09-14721.00725.00705.00720.00229100164562000
2017-09-13730.00735.00711.00711.00211300151833600
2017-09-12747.00748.00719.00727.00237900173642300
2017-09-11742.00751.00736.00739.00150600111931600
2017-09-08727.00742.00720.00728.00214800156744100
2017-09-07711.00747.00709.00739.00425100312653700
2017-09-06682.00719.00667.00706.00383500268611200
2017-09-05733.00733.00689.00689.00392700276534200
2017-09-04736.00740.00724.00725.00169600123810400
2017-09-01745.00752.00738.00740.00181400134923300
2017-08-31770.00773.00741.00749.00264400199001300
2017-08-30753.00783.00753.00770.00466000359611100
2017-08-29748.00754.00741.00751.00220000164573300
2017-08-28749.00758.00740.00754.00223000166948500
2017-08-25748.00762.00739.00741.00267200200333500
2017-08-24729.00750.00727.00741.00293600217804600
2017-08-23729.00739.00722.00726.00224200163535700
2017-08-22712.00722.00704.00719.00235700168850900
2017-08-21713.00721.00703.00704.00214100152118900
2017-08-18705.00728.00705.00710.00251700180102200
2017-08-17697.00730.00695.00728.00516400372272400
2017-08-16678.00697.00676.00695.00259600178989200
2017-08-15670.00689.00670.00683.00262200178557500
2017-08-14647.00676.00642.00675.00250400165833300
2017-08-10664.00678.00660.00667.00251400167680200
2017-08-09692.00692.00662.00672.00327400220059800
2017-08-08678.00696.00677.00692.00251800173644600
2017-08-07680.00683.00670.00678.00182300123398100
2017-08-04677.00686.00671.00678.00176400119851900
2017-08-03680.00683.00666.00681.00299600202324700
2017-08-02661.00693.00661.00689.00569900387632500
2017-08-01678.00689.00654.00661.00698900465181600
2017-07-31728.00734.00683.00685.00906600631683500
2017-07-28790.00790.00721.00728.0021076001578506000
2017-07-27750.00797.00723.00797.0024663001881283600
2017-07-26695.00705.00682.00697.00451400314380200
2017-07-25693.00701.00687.00687.00392000271856600
2017-07-24684.00694.00661.00693.00587900398325600
2017-07-21697.00709.00683.00690.001144900796883500
2017-07-20716.00746.00714.00742.00534100392837100
2017-07-19708.00723.00700.00711.00267100190569600
2017-07-18696.00719.00692.00708.00300700212947400
2017-07-14696.00701.00683.00700.00165900115173200
2017-07-13696.00697.00683.00694.00185700128416300
2017-07-12705.00710.00689.00692.00235800164869700
2017-07-11686.00712.00675.00704.00316500221001100
2017-07-10687.00691.00677.00684.00186300127584400
2017-07-07670.00690.00670.00680.00192400131087600
2017-07-06689.00696.00664.00672.00372000251871200
2017-07-05692.00699.00679.00686.00287500198086300
2017-07-04710.00725.00690.00704.00378400267944300
2017-07-03703.00708.00697.00701.00198900139654800
2017-06-30693.00703.00687.00701.00233900162725600
2017-06-29694.00713.00681.00708.00272200190417400
2017-06-28699.00702.00680.00681.00350000241058500
2017-06-27690.00706.00674.00703.00301700209354900
2017-06-26671.00695.00666.00687.00244300167111400
2017-06-23705.00729.00678.00681.00544500380723200
2017-06-22725.00739.00707.00711.00702200505761900
2017-06-21669.00732.00663.00725.001342000953017200
2017-06-20671.00679.00662.00664.00268000179292500
2017-06-19643.00667.00641.00658.00326700214359100
2017-06-16631.00648.00631.00639.00225600144470100
2017-06-15622.00637.00618.00622.00165400103372600
2017-06-14642.00655.00625.00626.00254100162316300
2017-06-13611.00648.00610.00641.00458400292961300
2017-06-12613.00618.00602.00611.00303200184881300
2017-06-09617.00627.00607.00620.00238900147763600
2017-06-08643.00650.00623.00623.00328400208641400
2017-06-07634.00644.00633.00634.00195100124380300
2017-06-06636.00642.00634.00636.00193800123545900
2017-06-05630.00654.00630.00639.00221700142295900
2017-06-02660.00662.00631.00637.00434500279433400
2017-06-01646.00664.00643.00657.00470700307873000
2017-05-31631.00642.00618.00639.00299900190401800
2017-05-30632.00642.00625.00630.00174600110379600
2017-05-29618.00644.00616.00635.00255100161368400
2017-05-26628.00634.00612.00619.00444500276493300
2017-05-25663.00663.00633.00634.00299600192738600
2017-05-24650.00664.00637.00656.00402600262467800
2017-05-23670.00675.00641.00644.00480200314633500
2017-05-22680.00687.00662.00672.00476700321686900
2017-05-19626.00694.00623.00681.0018636001248716400
2017-05-18600.00619.00600.00617.00501700306039500
2017-05-17607.00626.00601.00626.00310500191656300
2017-05-16610.00618.00596.00614.00322400195945700
2017-05-15624.00624.00590.00600.00538100324081000
2017-05-12595.00629.00595.00624.00550800338056500
2017-05-11582.00601.00578.00597.00451200267190500
2017-05-10579.00594.00579.00586.00212600124386800
2017-05-09582.00589.00573.00585.00291700170278600
2017-05-08578.00598.00570.00587.00545300320166000
2017-05-02562.00584.00558.00569.00461000262757400
2017-05-01563.00574.00556.00565.00500800282432600
2017-04-28558.00589.00548.00574.0021324001206713800
2017-04-27540.00564.00522.00564.0035639001955842200
2017-04-26499.00501.00481.00484.00406200199690400
2017-04-25456.00489.00455.00489.00641300306514500
2017-04-24453.00455.00451.00451.009800044466200
2017-04-21455.00456.00443.00449.009160041300000
2017-04-20449.00457.00448.00453.0015840071710200
2017-04-19435.00452.00435.00449.009960044544100
2017-04-18441.00444.00435.00437.004680020498700
2017-04-17423.00438.00423.00438.008270035785000
2017-04-14425.00427.00414.00421.008520035922000
2017-04-13425.00430.00422.00425.007740032884300
2017-04-12427.00428.00415.00426.0011050046548100
2017-04-11436.00439.00429.00433.009140039567000
2017-04-10430.00437.00429.00436.007240031413700
2017-04-07420.00430.00419.00423.007410031350000
2017-04-06448.00448.00415.00423.00252400107846800
2017-04-05450.00458.00440.00451.0016410073772600
2017-04-04441.00453.00439.00449.0015650069825600
2017-04-03435.00447.00435.00443.009920043978100
2017-03-31438.00440.00433.00433.007900034460900
2017-03-30446.00448.00434.00436.009780042988400
2017-03-29430.00446.00428.00444.009310040792700
2017-03-28425.00430.00424.00429.006030025754300
2017-03-27433.00433.00419.00424.008190034857000
2017-03-24420.00434.00417.00432.008110034718600
2017-03-23417.00424.00417.00420.005050021187100
2017-03-22422.00431.00416.00417.009400039500800
2017-03-21418.00439.00418.00435.0010940047121900
2017-03-17425.00426.00418.00421.008240034699300
2017-03-16425.00431.00424.00430.006120026179000
2017-03-15425.00437.00423.00430.0012440053646200
2017-03-14412.00432.00410.00428.0015230064192800
2017-03-13437.00439.00417.00417.0016230069137200
2017-03-10432.00442.00432.00436.008690037846100
2017-03-09440.00444.00433.00434.009620042129400
2017-03-08445.00446.00427.00443.0018860082685200
2017-03-07452.00452.00446.00449.0011130049948300
2017-03-06455.00456.00437.00454.0021690097089300
2017-03-03428.00460.00428.00456.00420800188010500
2017-03-02419.00430.00419.00430.00243700103810500
2017-03-01413.00416.00408.00416.008840036494500
2017-02-28409.00417.00409.00413.0012730052595500
2017-02-27409.00409.00398.00404.0015220061365200
2017-02-24410.00417.00405.00409.00292200119916800
2017-02-23384.00413.00384.00410.00419600168226200
2017-02-22392.00392.00382.00386.0015560060125000
2017-02-21392.00392.00384.00390.0018860073288500
2017-02-20373.00387.00370.00384.00290700110578900
2017-02-17365.00375.00360.00373.0017600064978500
2017-02-16365.00367.00360.00365.0015170055253600
2017-02-15366.00367.00358.00359.009390033930500
2017-02-14361.00365.00358.00363.0019600071058900
2017-02-13354.00360.00351.00358.0020950074646400
2017-02-10350.00353.00346.00351.0022350077971200
2017-02-09341.00345.00339.00342.007480025607200
2017-02-08343.00346.00337.00341.0020490069895500
2017-02-07354.00355.00342.00342.0015170052617400
2017-02-06338.00351.00337.00350.0017760061232800
2017-02-03337.00342.00333.00333.0017580059026000
2017-02-02341.00344.00337.00338.0017290058918400
2017-02-01353.00353.00340.00343.00332600115172100
2017-01-31348.00372.00348.00353.00818400290826100
2017-01-30339.00344.00338.00343.0020700070484400
2017-01-27339.00343.00337.00337.0019370065834200
2017-01-26335.00341.00334.00336.0015040050702600
2017-01-25336.00336.00330.00331.0013100043527100
2017-01-24338.00338.00332.00332.009330031144800
2017-01-23337.00342.00335.00338.006930023447200
2017-01-20338.00338.00334.00336.005210017524200
2017-01-19332.00336.00332.00335.006200020763400
2017-01-18331.00333.00328.00332.008290027449100
2017-01-17332.00335.00330.00331.005460018138400
2017-01-16335.00338.00333.00333.004620015496700
2017-01-13331.00336.00331.00334.004840016145800
2017-01-12336.00341.00332.00333.008710029115100
2017-01-11338.00340.00337.00338.006930023475300
2017-01-10343.00343.00337.00338.007470025368900
2017-01-06338.00342.00336.00340.008690029506200
2017-01-05334.00342.00333.00340.0018570062589600
2017-01-04332.00334.00329.00332.009320030927700
2016-12-30325.00329.00325.00328.004210013775600
2016-12-29327.00330.00324.00328.009220030123800
2016-12-28327.00330.00326.00327.007880025833000
2016-12-27326.00330.00324.00326.0014570047482000
2016-12-26326.00327.00324.00326.0013020042436100
2016-12-22327.00327.00324.00327.0018740060971900
2016-12-21331.00333.00328.00329.006730022233100
2016-12-20332.00334.00330.00332.007690025484300
2016-12-19339.00339.00330.00332.0013930046380100
2016-12-16341.00344.00335.00339.009760033087200
2016-12-15341.00345.00340.00343.009620032942600
2016-12-14341.00344.00338.00341.008800030064500
2016-12-13337.00343.00335.00340.0022500076332000
2016-12-12326.00341.00326.00335.0028270094747000
2016-12-09323.00325.00321.00324.0016690053874200
2016-12-08326.00328.00321.00323.0015850051398500
2016-12-07323.00325.00321.00325.0015720050921100
2016-12-06325.00325.00322.00323.007320023684000
2016-12-05324.00325.00321.00322.0010640034374900
2016-12-02327.00329.00325.00326.008110026499300
2016-12-01332.00333.00328.00328.009260030605100
2016-11-30328.00330.00327.00330.008860029070600
2016-11-29329.00331.00327.00329.005600018425300
2016-11-28331.00331.00326.00329.0014290046921100
2016-11-25332.00333.00330.00330.0022690075146300
2016-11-24336.00336.00332.00334.0015150050670000
2016-11-22335.00336.00333.00334.008260027598500
2016-11-21336.00338.00332.00335.0019340064666700
2016-11-18340.00343.00336.00337.009710032875800
2016-11-17339.00340.00338.00340.005120017364700
2016-11-16334.00340.00334.00339.0018050060967400
2016-11-15330.00334.00329.00332.005090016902600

   ※ 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