[3452 東証マザーズ] ビーロット 日足 時系列データ

[3452 東証マザーズ] ビーロット (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172520.002575.002456.002540.002830071291600
2017-11-162450.002463.002420.002430.002470060265700
2017-11-152505.002511.002461.002485.003710092219200
2017-11-142590.002596.002472.002587.0087800222329300
2017-11-133105.003165.003055.003150.001190037269500
2017-11-102958.003085.002958.003035.00630019016500
2017-11-093060.003120.002920.002941.001950059219500
2017-11-083040.003095.003030.003060.0029008852500
2017-11-073120.003120.003075.003075.00580017986500
2017-11-063195.003200.003020.003120.001660052010000
2017-11-023145.003145.003030.003120.001730053507500
2017-11-012993.003050.002974.003005.001010030246200
2017-10-313080.003080.002945.003000.00790023610300
2017-10-303125.003125.003000.003040.001050032132500
2017-10-273055.003130.003050.003065.00740022798500
2017-10-262972.003050.002962.003040.001240037145000
2017-10-252928.002990.002901.002965.001180034896400
2017-10-242840.002880.002826.002879.00780022215400
2017-10-232939.002948.002820.002840.001490042633500
2017-10-202935.002960.002933.002940.00420012347300
2017-10-192949.002983.002935.002940.00480014158500
2017-10-182933.003000.002932.002949.00690020456000
2017-10-173000.003000.002921.002951.001210035873600
2017-10-163080.003125.003020.003030.001140034879500
2017-10-133150.003185.003015.003125.002300071688500
2017-10-122952.003070.002952.003010.001810054708100
2017-10-113115.003115.002863.002949.0036200108510100
2017-10-103215.003275.003050.003105.001920060327000
2017-10-063080.003215.003080.003190.001210038193000
2017-10-053070.003160.003045.003130.001960060913000
2017-10-043345.003345.003010.003130.0069300215105000
2017-10-033600.003600.003300.003345.0054500187115500
2017-10-023400.003500.003400.003490.0042500146337500
2017-09-293230.003415.003225.003330.002440081268500
2017-09-283080.003290.003055.003265.0035100111444500
2017-09-273010.003070.002976.003055.001870056690400
2017-09-262952.003080.002913.003010.001820054164700
2017-09-252998.003125.002962.002984.0040500123054500
2017-09-222899.002989.002855.002989.0048400141435700
2017-09-212844.002899.002792.002897.002350066844800
2017-09-202801.002846.002690.002810.002280063892500
2017-09-192920.002920.002811.002821.002780079904900
2017-09-152709.002830.002680.002820.0061100168546100
2017-09-142680.002740.002651.002710.0038500103920900
2017-09-132486.002644.002486.002604.0041000105756700
2017-09-122531.002531.002401.002482.002600063759100
2017-09-112583.002609.002486.002543.003750096153500
2017-09-082450.002580.002450.002555.0051400129511400
2017-09-072399.002494.002322.002450.0058000142004900
2017-09-062110.002448.002110.002425.0052500121131400
2017-09-052239.002239.002102.002140.003060066142100
2017-09-042213.002247.002173.002247.0080000177059600
2017-09-012156.002172.002113.002149.001650035433100
2017-08-312075.002150.002075.002150.001700035907100
2017-08-302078.002078.002060.002075.00600012405800
2017-08-292074.002080.002057.002075.00570011792900
2017-08-282050.002078.002045.002076.00770015873300
2017-08-252091.002091.002047.002050.00970020019500
2017-08-242052.002054.002020.002045.001280026145000
2017-08-232090.002117.002057.002071.002000041776500
2017-08-222152.002152.002031.002072.0099900210146000
2017-08-212234.002234.002234.002234.001150025691000
2017-08-181807.001839.001807.001834.0016002922900
2017-08-171835.001840.001820.001840.0031005674000
2017-08-161830.001854.001830.001845.0032005885300
2017-08-151838.001859.001833.001859.0013002399700
2017-08-141891.001891.001801.001838.00820015164300
2017-08-101900.001900.001851.001860.00730013658800
2017-08-091910.001916.001872.001900.0038007216000
2017-08-081905.001908.001900.001908.0011002095300
2017-08-071882.001910.001877.001908.0037006997900
2017-08-041858.001889.001858.001877.0028005255900
2017-08-031909.001909.001865.001872.0039007378200
2017-08-021883.001922.001883.001893.0025004769700
2017-08-011974.001974.001852.001904.001370026040000
2017-07-311969.001976.001921.001970.00930018148300
2017-07-281986.001986.001953.001967.00580011459600
2017-07-271962.001991.001962.001984.0037007329500
2017-07-261975.001983.001951.001962.0030005885700
2017-07-251963.001985.001958.001961.0039007675600
2017-07-241946.001972.001946.001962.0032006269500
2017-07-211976.001989.001935.001953.00950018577300
2017-07-201976.002000.001970.001990.00990019599900
2017-07-191975.002006.001975.001978.0021004165800
2017-07-182022.002024.001965.001989.00980019551600
2017-07-142015.002017.001964.002005.00520010415100
2017-07-132025.002041.002000.002011.001120022623800
2017-07-121930.002010.001920.002008.002080041226700
2017-07-111931.001936.001920.001921.0048009254900
2017-07-101899.001910.001890.001910.0048009121500
2017-07-071895.001895.001882.001888.0016003018800
2017-07-061893.001901.001883.001894.00580010972200
2017-07-051892.001909.001892.001893.0029005497200
2017-07-041921.001931.001903.001903.00550010542700
2017-07-031919.001924.001910.001916.0035006710300
2017-06-301876.001910.001873.001906.00570010767000
2017-06-291881.001930.001881.001904.00610011603600
2017-06-281872.001884.001862.001880.00580010875300
2017-06-271885.001885.001855.001872.00740013853000
2017-06-261868.001890.001868.001886.00600011265300
2017-06-231930.001936.001881.001893.001340025611100
2017-06-221962.001984.001939.001940.0040007824200
2017-06-211921.001985.001914.001960.001000019485700
2017-06-202010.002010.001940.001940.002290045045700
2017-06-192049.002049.002005.002027.001470029831000
2017-06-161965.002010.001952.002006.001860036811300
2017-06-151895.001945.001895.001922.001910036623000
2017-06-141888.001899.001870.001896.00760014328400
2017-06-131840.001887.001829.001887.001050019520800
2017-06-121805.001832.001803.001822.001200021716700
2017-06-091834.001870.001771.001869.001730031696500
2017-06-081820.001823.001807.001809.0045008152900
2017-06-071763.001828.001763.001828.001280023056100
2017-06-061795.001796.001757.001773.00830014693500
2017-06-051776.001824.001772.001793.001020018343800
2017-06-021772.001778.001760.001772.001070018950700
2017-06-011785.001788.001761.001772.00870015388700
2017-05-311809.001809.001785.001794.001680030131200
2017-05-301819.001826.001804.001820.00620011246300
2017-05-291866.001877.001814.001819.001130020716800
2017-05-261881.001889.001851.001851.001020019107800
2017-05-251878.001899.001869.001877.00550010343500
2017-05-241897.001897.001863.001863.00590011074100
2017-05-231880.001889.001865.001872.00730013697500
2017-05-221860.001880.001830.001880.00800014931000
2017-05-191815.001838.001815.001820.0050009115600
2017-05-181837.001837.001790.001805.001940035125700
2017-05-171864.001899.001861.001885.001020019151600
2017-05-161900.001914.001861.001866.002860053978100
2017-05-152160.002300.001922.001935.0076200157659100
2017-05-122200.002210.002135.002183.001030022400500
2017-05-112249.002249.002198.002208.00750016637500
2017-05-102225.002265.002200.002254.001600035766800
2017-05-092110.002180.002110.002179.001750037661700
2017-05-082073.002117.002056.002091.001300027160800
2017-05-022004.002023.001991.002023.001010020198100
2017-05-012023.002023.001950.002004.00730014532300
2017-04-282022.002090.002020.002023.00500010164700
2017-04-272021.002037.002010.002031.0039007877500
2017-04-262098.002098.002015.002027.00630012914100
2017-04-252026.002068.002005.002049.00650013168800
2017-04-242062.002090.002020.002020.0044009015900
2017-04-212100.002140.002031.002041.00790016429400
2017-04-202088.002091.002030.002050.00660013616300
2017-04-192030.002079.002016.002072.00530010852000
2017-04-182099.002144.002045.002070.001960040902700
2017-04-171949.002068.001921.002041.001230024277300
2017-04-141884.001940.001884.001910.001110021197000
2017-04-131845.001936.001845.001921.001210022695900
2017-04-122033.002033.001874.001925.004090079549600
2017-04-112215.002215.002100.002133.001350028818000
2017-04-102235.002315.002235.002240.001890042920500
2017-04-072181.002335.002101.002335.001500032695600
2017-04-062250.002250.002157.002206.001490032618900
2017-04-052165.002272.002155.002272.001740038634000
2017-04-042390.002390.002040.002130.004260092621300
2017-04-032445.002478.002300.002387.002640063515900
2017-03-312330.002428.002325.002374.003030072050000
2017-03-302106.002372.002100.002330.0059000132965900
2017-03-292164.002164.002090.002110.00850018015700
2017-03-282100.002119.002070.002116.00950019870200
2017-03-272162.002162.002050.002085.001890039807800
2017-03-242176.002193.002136.002175.001300028255900
2017-03-232200.002240.002110.002150.002630057237900
2017-03-222130.002165.002080.002154.003560075777200
2017-03-212131.002132.002055.002130.0053600112992100
2017-03-171947.001956.001910.001951.001910036999800
2017-03-161842.001889.001833.001883.00960017857100
2017-03-151883.001932.001840.001849.003650068903600
2017-03-141865.001865.001832.001860.00940017437600
2017-03-131862.001879.001845.001845.00810015035800
2017-03-101851.001851.001821.001825.00760013940500
2017-03-091843.001859.001831.001831.00630011604900
2017-03-081876.001876.001842.001846.00620011540600
2017-03-071929.001930.001851.001868.001560029497300
2017-03-061903.001930.001879.001930.001690032310400
2017-03-031875.001880.001850.001875.001220022773500
2017-03-021840.001895.001822.001850.001830034026400
2017-03-011791.001811.001771.001806.00950016987000
2017-02-281782.001798.001770.001780.001940034569200
2017-02-271930.001934.001775.001790.005120093428000
2017-02-241929.001943.001911.001930.001350026074200
2017-02-232000.002000.001901.001918.002660051674700
2017-02-221989.002039.001972.002000.004330086872200
2017-02-211840.001973.001835.001960.004120078866400
2017-02-201800.001850.001782.001827.002270041228300
2017-02-171803.001819.001779.001792.001390024943000
2017-02-161768.001849.001754.001821.003650065809200
2017-02-151749.001785.001684.001728.004170072395800
2017-02-141688.001699.001667.001692.001330022448100
2017-02-131651.001683.001643.001683.001000016636100
2017-02-101610.001635.001594.001623.001150018558000
2017-02-091577.001624.001577.001615.001000016080700
2017-02-081529.001560.001529.001560.0041006372600
2017-02-071536.001536.001520.001525.0020003050200
2017-02-061515.001532.001515.001532.0027004110000
2017-02-031549.001549.001511.001515.0057008670800
2017-02-021542.001555.001534.001534.0036005556400
2017-02-011538.001550.001532.001545.00810012493300
2017-01-311538.001556.001515.001556.001070016425900
2017-01-301598.001598.001545.001565.0056008797900
2017-01-271603.001607.001549.001584.001090017234900
2017-01-261630.001639.001600.001602.00980015830800
2017-01-251649.001649.001610.001619.00690011234800
2017-01-241628.001632.001611.001632.00830013479700
2017-01-231600.001629.001580.001605.00670010673000
2017-01-201566.001580.001552.001579.0027004233000
2017-01-191596.001601.001550.001552.001500023551900
2017-01-181565.001589.001555.001575.001400021954200
2017-01-171689.001689.001600.001605.002160035366200
2017-01-161524.001766.001475.001697.0078800132709500
2017-01-131512.001538.001512.001530.0061009289900
2017-01-121589.001589.001511.001550.001490023107600
2017-01-111550.001600.001532.001600.003220050439200
2017-01-101433.001540.001431.001519.002050030442500
2017-01-061425.001432.001410.001418.0044006248600
2017-01-051397.001421.001387.001407.001540021541400
2017-01-041400.001400.001363.001397.0039005410600
2016-12-301392.001401.001370.001385.0022003046200
2016-12-291421.001421.001384.001392.0046006412200
2016-12-281362.001424.001361.001423.0030004122000
2016-12-271379.001379.001340.001365.001800024628200
2016-12-261395.001395.001321.001368.002850039367700
2016-12-221392.001405.001392.001395.00800011180000
2016-12-211416.001419.001394.001394.001610022696600
2016-12-201396.001422.001396.001414.001290018147600
2016-12-191390.001398.001380.001396.001100015290100
2016-12-161353.001399.001353.001372.001060014605700
2016-12-151375.001375.001333.001352.00800010804600
2016-12-141390.001394.001361.001361.0051007053200
2016-12-131408.001408.001382.001382.0062008662100
2016-12-121414.001422.001397.001408.0033004648500
2016-12-091375.001409.001375.001409.00890012446100
2016-12-081404.001406.001385.001394.0055007673600
2016-12-071405.001415.001400.001405.00910012781500
2016-12-061400.001410.001391.001391.0040005596300
2016-12-051429.001430.001401.001411.0032004531500
2016-12-021425.001432.001423.001423.0062008851800
2016-12-011435.001437.001429.001429.0058008300300
2016-11-301405.001435.001405.001429.001140016212900
2016-11-291388.001415.001388.001414.0060008417000
2016-11-281405.001405.001371.001388.0018002503000
2016-11-251420.001420.001400.001400.0031004365800
2016-11-241436.001436.001413.001414.0019002698000
2016-11-221415.001419.001395.001407.0061008574500
2016-11-211448.001448.001417.001435.0041005901400
2016-11-181430.001445.001421.001445.0042006019900
2016-11-171428.001436.001420.001430.00780011121300
2016-11-161400.001437.001400.001437.0048006823600
2016-11-151428.001428.001393.001418.00920012987900

   ※ 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