[3418 東証マザーズ] バルニバービ 日足 時系列データ

[3418 東証マザーズ] バルニバービ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133000.003035.002981.003035.002470074201600
2017-12-123020.003065.002996.002996.002900087864400
2017-12-113045.003065.002991.002994.002940089019900
2017-12-083075.003080.003030.003045.003240098909500
2017-12-073050.003075.002981.003010.002700081979200
2017-12-062993.003070.002925.003000.0061800186156800
2017-12-052945.002997.002926.002994.001800053514500
2017-12-042920.003020.002916.002955.0051600153283200
2017-12-012942.002942.002907.002924.00520015200400
2017-11-302947.002948.002900.002942.001410041384000
2017-11-292930.002930.002871.002871.001310037925000
2017-11-282919.002940.002907.002921.00730021330400
2017-11-272898.002931.002871.002919.001090031693100
2017-11-242855.002868.002850.002856.00630017992700
2017-11-222899.002899.002854.002854.001090031282500
2017-11-212889.002900.002871.002872.00400011537300
2017-11-202897.002897.002880.002884.00390011272600
2017-11-172890.002890.002853.002863.00590016941900
2017-11-162822.002866.002822.002840.00850024066500
2017-11-152910.002910.002822.002822.001680048051300
2017-11-142913.002913.002887.002902.00480013911900
2017-11-132901.002914.002880.002885.00840024290000
2017-11-102898.002935.002898.002912.00670019487100
2017-11-092939.002939.002881.002890.001340038945600
2017-11-082950.002950.002912.002923.00790023100900
2017-11-072931.002949.002911.002945.001050030802000
2017-11-062955.003010.002909.002911.002290067906700
2017-11-022999.003000.002950.002955.0062600186769400
2017-11-012879.002879.002803.002870.001710048278600
2017-10-312930.002930.002840.002842.002750079041500
2017-10-302850.002900.002850.002900.001420040893500
2017-10-272851.002851.002835.002839.00390011078800
2017-10-262856.002874.002825.002832.00540015368200
2017-10-252840.002854.002813.002831.00620017612700
2017-10-242807.002840.002801.002826.0035009849800
2017-10-232821.002829.002806.002806.0034009591400
2017-10-202821.002830.002798.002820.00870024435100
2017-10-192835.002840.002811.002840.00740020882200
2017-10-182877.002877.002843.002847.00380010854900
2017-10-172848.002877.002848.002852.00360010288800
2017-10-162841.002885.002821.002880.001090031067200
2017-10-132864.002887.002841.002841.00710020344900
2017-10-122910.002926.002880.002880.001640047632100
2017-10-112861.002900.002861.002880.001310037787700
2017-10-102880.002890.002866.002875.00910026208300
2017-10-062817.002860.002800.002857.00440012436900
2017-10-052850.002866.002828.002828.0032009109700
2017-10-042892.002892.002820.002850.001090031185600
2017-10-032810.002926.002809.002892.0036800105705800
2017-10-022705.002777.002705.002777.00810022347600
2017-09-292765.002765.002697.002703.00890024165800
2017-09-282725.002745.002711.002715.00800021788800
2017-09-272765.002795.002725.002725.00760020969900
2017-09-262820.002820.002761.002777.00600016799500
2017-09-252795.002800.002756.002800.00580016161200
2017-09-222715.002825.002715.002741.001910052811700
2017-09-212695.002711.002695.002701.0025006754700
2017-09-202719.002719.002693.002693.0024006491200
2017-09-192702.002716.002702.002709.0036009746500
2017-09-152664.002690.002641.002690.0033008799700
2017-09-142745.002745.002627.002681.00960025844600
2017-09-132645.002750.002645.002713.0037100100101700
2017-09-122540.002583.002540.002582.001070027481400
2017-09-112523.002554.002518.002528.0026006579000
2017-09-082531.002543.002506.002506.001350034068200
2017-09-072564.002584.002543.002543.00820020994600
2017-09-062580.002606.002556.002583.00500012907800
2017-09-052603.002610.002523.002600.001330034256700
2017-09-042628.002629.002580.002601.00960024954400
2017-09-012640.002648.002615.002628.00420011074400
2017-08-312687.002687.002640.002640.0035009321000
2017-08-302620.002657.002620.002640.0027007133700
2017-08-292625.002625.002600.002619.0026006780600
2017-08-282669.002669.002581.002637.00820021560300
2017-08-252666.002669.002624.002669.0024006361900
2017-08-242670.002677.002627.002656.00560014896500
2017-08-232600.002661.002600.002650.0030007892600
2017-08-222578.002619.002578.002589.00780020270100
2017-08-212667.002667.002576.002598.001660043348700
2017-08-182650.002681.002650.002667.00500013340200
2017-08-172637.002675.002637.002661.00550014608600
2017-08-162636.002652.002636.002642.0022005816200
2017-08-152634.002695.002634.002654.00680018077100
2017-08-142661.002661.002632.002634.00630016645000
2017-08-102720.002720.002696.002696.00600016224000
2017-08-092756.002763.002726.002726.00530014527800
2017-08-082753.002760.002751.002756.008002203800
2017-08-072748.002764.002746.002757.0027007428600
2017-08-042760.002779.002750.002754.00370010218500
2017-08-032790.002790.002765.002773.00460012788100
2017-08-022802.002803.002787.002787.00460012858000
2017-08-012766.002802.002760.002785.001010028052300
2017-07-312783.002843.002726.002766.002180060356900
2017-07-282812.002820.002780.002780.001140031980400
2017-07-272845.002854.002792.002829.0041500117531400
2017-07-262953.002974.002919.002955.0034700102367500
2017-07-253060.003090.002921.002975.003050091290700
2017-07-243040.003095.003040.003080.0033900104157000
2017-07-212972.003045.002972.003035.0033300100234700
2017-07-202947.002985.002940.002972.002520074630400
2017-07-192910.002920.002890.002920.001520044162500
2017-07-182864.002900.002861.002900.001110031969500
2017-07-142846.002870.002834.002864.00730020824000
2017-07-132850.002854.002845.002851.0032009119300
2017-07-122843.002853.002836.002852.00460013071500
2017-07-112868.002868.002840.002844.001240035365600
2017-07-102895.002896.002862.002868.00750021603700
2017-07-072894.002895.002876.002895.00420012116200
2017-07-062885.002898.002880.002894.00660019051300
2017-07-052882.002895.002882.002893.00540015589900
2017-07-042951.002951.002875.002878.001810052675900
2017-07-032930.002959.002922.002940.001530045032600
2017-06-302905.002930.002890.002909.001650047951900
2017-06-292911.002940.002897.002930.001900055554000
2017-06-282856.002911.002851.002880.001480042648400
2017-06-272835.002860.002810.002856.001410039971800
2017-06-262900.002900.002835.002835.001690048450600
2017-06-232900.002912.002810.002910.0042000120385000
2017-06-222850.002886.002811.002839.0088800253388100
2017-06-212719.002719.002693.002697.00760020569200
2017-06-202735.002740.002720.002725.001000027302400
2017-06-192690.002730.002685.002718.002460066595600
2017-06-162639.002680.002632.002679.001290034264700
2017-06-152636.002649.002611.002638.00710018658900
2017-06-142684.002684.002650.002650.00660017606500
2017-06-132683.002684.002651.002684.001420038042800
2017-06-122673.002684.002631.002664.002370063195500
2017-06-092620.002625.002555.002571.001740045141900
2017-06-082640.002643.002620.002620.0027007110100
2017-06-072607.002646.002606.002642.0033008680100
2017-06-062689.002689.002600.002626.001150030378300
2017-06-052620.002689.002611.002689.003130082993300
2017-06-022617.002617.002590.002601.00870022656200
2017-06-012619.002619.002602.002606.00710018540500
2017-05-312623.002624.002587.002619.001520039759400
2017-05-302551.002585.002550.002585.001290033028000
2017-05-292528.002545.002528.002545.0036009143400
2017-05-262540.002542.002520.002523.0034008615700
2017-05-252539.002539.002503.002537.00910022943600
2017-05-242484.002546.002473.002546.001020025516800
2017-05-232470.002484.002467.002484.0039009646800
2017-05-222462.002475.002462.002465.00520012822000
2017-05-192471.002476.002460.002461.00730018009100
2017-05-182466.002470.002453.002470.00410010099300
2017-05-172480.002486.002474.002484.0028006942500
2017-05-162490.002492.002480.002480.00620015404900
2017-05-152501.002501.002492.002497.00470011730100
2017-05-122500.002524.002500.002502.00880022037500
2017-05-112541.002542.002516.002516.00520013147600
2017-05-102553.002553.002542.002543.0025006371200
2017-05-092553.002555.002541.002549.00480012228700
2017-05-082538.002547.002534.002546.001040026437100
2017-05-022516.002537.002516.002527.0038009596600
2017-05-012509.002539.002509.002532.0038009588800
2017-04-282536.002540.002526.002528.00580014700000
2017-04-272515.002527.002513.002522.0035008826700
2017-04-262537.002537.002510.002530.00800020184400
2017-04-252470.002520.002470.002513.00770019310500
2017-04-242458.002475.002456.002466.00490012085700
2017-04-212463.002463.002453.002456.0012002951600
2017-04-202445.002479.002445.002463.00540013290900
2017-04-192459.002459.002429.002440.0039009539200
2017-04-182399.002477.002390.002410.001510036560700
2017-04-172377.002402.002362.002395.00940022423800
2017-04-142391.002403.002352.002377.001050024993800
2017-04-132407.002480.002380.002427.001110026714900
2017-04-122465.002483.002451.002457.001230030297000
2017-04-112499.002501.002488.002498.00570014215700
2017-04-102397.002513.002397.002491.002030050086300
2017-04-072396.002397.002349.002397.001200028491300
2017-04-062440.002441.002332.002334.003030072304300
2017-04-052482.002491.002448.002455.00930022935300
2017-04-042514.002514.002450.002470.001790044402700
2017-04-032539.002539.002504.002504.00580014614000
2017-03-312594.002594.002540.002540.00750019267300
2017-03-302583.002589.002552.002564.001120028816100
2017-03-292530.002589.002529.002588.001590040704200
2017-03-282500.002516.002500.002515.00870021822600
2017-03-272481.002499.002480.002495.00780019403000
2017-03-242472.002500.002472.002498.00900022369500
2017-03-232480.002482.002470.002472.001060026217500
2017-03-222481.002489.002475.002480.00940023318700
2017-03-212492.002499.002480.002499.00970024134000
2017-03-172491.002500.002487.002487.00810020180800
2017-03-162489.002505.002487.002505.00910022711700
2017-03-152497.002505.002490.002499.001150028714800
2017-03-142492.002499.002490.002492.001230030656900
2017-03-132486.002514.002486.002492.002330058171200
2017-03-102524.002524.002490.002491.002260056475300
2017-03-092517.002523.002500.002508.001520038128000
2017-03-082497.002509.002497.002500.001600040007400
2017-03-072517.002547.002494.002496.0056100140468300
2017-03-062560.002560.002519.002519.001300032894000
2017-03-032545.002560.002525.002525.001620041094900
2017-03-022579.002600.002544.002545.0040000102497800
2017-03-012687.002689.002546.002611.0069700181290300
2017-02-282652.002727.002650.002713.0065100175208100
2017-02-272580.002640.002562.002638.003230084045100
2017-02-242640.002649.002552.002562.0050100130238700
2017-02-232511.002649.002499.002630.00123700314927100
2017-02-222597.002656.002576.002637.003350087677600
2017-02-212519.002560.002510.002559.001390035148200
2017-02-202524.002525.002511.002519.001510038046600
2017-02-172522.002539.002522.002524.001040026268300
2017-02-162601.002601.002507.002530.003660093046500
2017-02-152635.002635.002589.002596.001790046719300
2017-02-142616.002638.002605.002605.001780046678300
2017-02-132569.002610.002562.002592.001860048108300
2017-02-102576.002598.002561.002562.001500038588500
2017-02-092639.002646.002559.002560.0042800110963900
2017-02-082540.002626.002540.002599.003200083104600
2017-02-072545.002574.002530.002531.003910099824500
2017-02-062566.002570.002541.002541.002610066594400
2017-02-032593.002603.002550.002565.0053500137137000
2017-02-022660.002695.002590.002592.0055000144777500
2017-02-012712.002732.002656.002656.0072700195767200
2017-01-312785.002806.002710.002749.0038500105442200
2017-01-302849.002849.002790.002801.002810078939900
2017-01-272861.002878.002830.002850.0043000122680000
2017-01-262901.002930.002901.002909.003300096078200
2017-01-252897.002918.002871.002894.002180063059800
2017-01-242845.002869.002836.002855.001170033343400
2017-01-232878.002897.002838.002846.002520071950100
2017-01-202870.002888.002857.002872.001200034418300
2017-01-192867.002930.002853.002854.001880054161600
2017-01-182870.002879.002800.002845.002190061951600
2017-01-172903.002908.002888.002888.001750050680100
2017-01-162944.002944.002903.002903.001210035279800
2017-01-132905.002971.002890.002913.001840053923800
2017-01-122933.002935.002904.002905.001030030035800
2017-01-112930.002965.002930.002930.001180034741000
2017-01-102990.002990.002926.002932.002990088124400
2017-01-063030.003030.002985.002991.002570077207000
2017-01-053085.003090.003045.003045.002070063486500
2017-01-043070.003085.003020.003085.002220067842500
2016-12-303000.003045.003000.003025.001250037816000
2016-12-292981.003055.002951.003045.0040100120691800
2016-12-282925.003020.002903.002989.003290097780900
2016-12-272922.002922.002876.002892.002020058529400
2016-12-262785.002900.002750.002895.003000085476300
2016-12-222810.002810.002771.002780.001880052449500
2016-12-212846.002846.002782.002795.002260063567600
2016-12-202846.002846.002784.002800.001680047042600
2016-12-192858.002858.002800.002800.002780078596100
2016-12-162732.002800.002732.002778.0037000102537200
2016-12-152782.002782.002701.002729.0041400112948800
2016-12-142768.002834.002750.002782.003550099039200
2016-12-132713.002750.002713.002718.002490067944300
2016-12-122610.002709.002580.002708.0069400183290300
2016-12-092850.002856.002759.002760.0052800147013200

   ※ 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