[3542 東証マザーズ] ベガコーポレーション 日足 時系列データ

[3542 東証マザーズ] ベガコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181805.001820.001798.001802.001360024548900
2017-08-171878.001886.001841.001841.001810033602500
2017-08-161853.001919.001837.001901.0061400116503000
2017-08-151845.001853.001788.001842.005360098228500
2017-08-141779.001840.001761.001813.004230076272700
2017-08-101827.001867.001815.001819.003460063446300
2017-08-091854.001858.001805.001845.002640048558600
2017-08-081850.001852.001815.001832.003370061832600
2017-08-071802.001889.001802.001880.00102900190680500
2017-08-041860.001863.001787.001794.0073200132605700
2017-08-031889.001890.001820.001852.00116600217434600
2017-08-021969.001973.001822.001849.00213900404365200
2017-08-012000.002040.001915.001989.00222100438856600
2017-07-312165.002300.002155.002292.0047700106556100
2017-07-282220.002272.002190.002219.0076400170619900
2017-07-272275.002290.002235.002263.002530056995700
2017-07-262335.002335.002272.002275.001130025999700
2017-07-252304.002304.002250.002285.002400054599500
2017-07-242350.002375.002278.002310.002730063310100
2017-07-212312.002367.002277.002352.004230098885600
2017-07-202290.002352.002274.002312.003340077365000
2017-07-192240.002268.002180.002260.0054000119549400
2017-07-182239.002291.002172.002252.0065800146047800
2017-07-142350.002400.002280.002309.0062000144131100
2017-07-132495.002495.002313.002337.00101900241364500
2017-07-122498.002550.002391.002459.00100600250064500
2017-07-112460.002487.002358.002485.0066600162255100
2017-07-102350.002473.002331.002446.0078400190268300
2017-07-072204.002340.002196.002313.0061200138088600
2017-07-062288.002305.002230.002285.0058100132082700
2017-07-052219.002269.002200.002263.0070600158053000
2017-07-042190.002194.002110.002152.0047600102765800
2017-07-032114.002174.002080.002174.004520096250400
2017-06-302073.002123.002025.002114.0064500134970400
2017-06-291946.002110.001942.002110.0068300140013000
2017-06-282042.002067.001950.001955.004040080993300
2017-06-272020.002043.002011.002026.002910058996300
2017-06-261980.002030.001980.002001.002650053199100
2017-06-232009.002014.001941.001980.0051600102458800
2017-06-221925.002040.001921.002036.0080900161896700
2017-06-211911.001935.001899.001930.001580030316900
2017-06-201934.001944.001901.001911.001810034861100
2017-06-191901.001938.001901.001933.002280043854000
2017-06-161900.001914.001850.001895.003070057915800
2017-06-152058.002085.001871.001891.00164500320702600
2017-06-141965.002050.001964.002049.00167800337816500
2017-06-131850.001947.001830.001947.0062500118745000
2017-06-121809.001849.001801.001818.001910034823600
2017-06-091820.001835.001790.001832.003730067758200
2017-06-081850.001894.001780.001801.0060900110614700
2017-06-071825.001880.001815.001872.0089300165428000
2017-06-061800.001832.001780.001798.0083200150195500
2017-06-051681.001799.001681.001791.0089500157400600
2017-06-021745.001745.001672.001678.003100052575800
2017-06-011720.001745.001700.001740.0076200131701000
2017-05-311718.001718.001683.001703.003970067581600
2017-05-301674.001720.001671.001719.00131200223259800
2017-05-291641.001669.001632.001659.0077200127369000
2017-05-261610.001610.001590.001601.001700027199200
2017-05-251586.001607.001586.001594.002170034678200
2017-05-241582.001586.001560.001582.001930030403500
2017-05-231560.001584.001560.001575.001730027217100
2017-05-221558.001561.001544.001557.001260019572500
2017-05-191579.001580.001544.001544.001470022887400
2017-05-181551.001568.001545.001559.003130048648300
2017-05-171604.001604.001580.001597.001560024918400
2017-05-161606.001609.001581.001606.001590025483600
2017-05-151607.001608.001583.001607.001550024855800
2017-05-121590.001603.001571.001600.001910030356600
2017-05-111594.001595.001552.001586.002110033395200
2017-05-101607.001607.001580.001593.003150050288800
2017-05-091587.001609.001580.001600.002380038028000
2017-05-081599.001610.001575.001587.004570072638400
2017-05-021585.001585.001550.001566.003600056473700
2017-05-011499.001579.001464.001560.00146300221484000
2017-04-281632.001632.001502.001556.0064600102572400
2017-04-271594.001623.001581.001623.0067600108503500
2017-04-261580.001593.001550.001591.005130080984400
2017-04-251530.001564.001520.001549.005310081677000
2017-04-241539.001539.001511.001520.004700071656800
2017-04-211510.001540.001485.001510.003370051028800
2017-04-201500.001514.001488.001491.002010030018100
2017-04-191461.001520.001461.001482.003080045940800
2017-04-181477.001509.001449.001491.002990044338800
2017-04-171386.001447.001386.001447.002040029198800
2017-04-141428.001446.001378.001424.003030043300400
2017-04-131353.001411.001353.001398.003190044079800
2017-04-121441.001441.001370.001383.004810066963300
2017-04-111452.001483.001442.001446.001750025423400
2017-04-101538.001538.001458.001471.004960073575500
2017-04-071490.001528.001426.001499.005580083173900
2017-04-061452.001480.001420.001448.005010072588500
2017-04-051477.001492.001429.001482.004910072127200
2017-04-041549.001549.001420.001456.00119600176036600
2017-04-031579.001605.001535.001539.004980078224200
2017-03-311599.001611.001550.001550.003630057267100
2017-03-301644.001650.001578.001584.003330053522200
2017-03-291576.001638.001570.001635.004380070656400
2017-03-283165.003200.003140.003165.001370043406500
2017-03-273235.003250.003155.003165.002720087676500
2017-03-243150.003220.003120.003205.0031900101673000
2017-03-233060.003115.003055.003100.00920028346000
2017-03-223125.003125.003060.003060.001550047683000
2017-03-213080.003150.003060.003145.002780086769500
2017-03-173130.003130.003045.003080.003070094449500
2017-03-163000.003105.003000.003090.002300070433000
2017-03-153130.003180.002998.003040.0077500237414800
2017-03-143165.003230.003100.003140.0038100119796000
2017-03-133260.003375.003150.003205.0081400265753000
2017-03-103300.003300.003210.003260.001650053745500
2017-03-093310.003340.003255.003255.0036100118646500
2017-03-083395.003400.003295.003305.0082000273035000
2017-03-073400.003545.003310.003410.003066001053282000
2017-03-063305.003320.003195.003200.0039900129504000
2017-03-033185.003310.003185.003290.0044600145948000
2017-03-023230.003250.003100.003200.0059900190026000
2017-03-013260.003295.003065.003195.0076100242314000
2017-02-283315.003345.003220.003280.0034000111352000
2017-02-273400.003400.003240.003290.0037600124540500
2017-02-243290.003465.003290.003400.0099400338974500
2017-02-233140.003335.003115.003300.0050200162753500
2017-02-223210.003275.003140.003160.0050800162143500
2017-02-213270.003315.003220.003250.0030700100104000
2017-02-203370.003420.003285.003295.0054200181565000
2017-02-173265.003370.003255.003275.0074900247754500
2017-02-163145.003250.003045.003245.0098500311536500
2017-02-153015.003115.003015.003100.002730083990000
2017-02-143015.003065.002994.003020.001340040488100
2017-02-133020.003080.002978.003000.002170065611000
2017-02-102999.002999.002925.002954.002460073028500
2017-02-092990.003015.002960.002976.001290038483800
2017-02-082998.003025.002965.002991.001750052431200
2017-02-072944.002975.002934.002950.002390070527700
2017-02-062912.002921.002863.002910.002070059881400
2017-02-032977.003000.002842.002862.0081700236615000
2017-02-023015.003090.002973.002981.003260098477900
2017-02-013200.003225.002958.002991.00124300377199600
2017-01-312999.003155.002982.003155.002860088353900
2017-01-303120.003180.003050.003090.002620081793000
2017-01-273180.003190.003100.003150.0047100148552000
2017-01-263100.003180.003050.003145.0044000137054000
2017-01-253090.003090.002935.003020.002580077947100
2017-01-242880.003035.002861.003000.0037600111694800
2017-01-232840.002880.002812.002851.001300037049700
2017-01-202768.002857.002768.002799.00900025244900
2017-01-192810.002825.002765.002793.001910053101400
2017-01-182800.002812.002773.002808.003000083649900
2017-01-172913.002913.002810.002824.002240063658500
2017-01-162948.002948.002873.002897.002120061754000
2017-01-132758.002970.002758.002945.003020086392800
2017-01-122840.002878.002756.002766.002510070083900
2017-01-112862.002863.002811.002840.002040057857600
2017-01-102840.002920.002840.002862.002450070573000
2017-01-062843.002870.002835.002870.001790051014600
2017-01-052867.002904.002830.002836.003050087235100
2017-01-042893.002948.002836.002893.002160062520400
2016-12-302880.002945.002880.002915.001240036163400
2016-12-292955.002955.002850.002880.001110032017300
2016-12-282829.002918.002823.002905.001530044115100
2016-12-272814.002841.002755.002841.002690075409900
2016-12-262774.002803.002753.002764.001790049696400
2016-12-222735.002777.002734.002750.001180032493600
2016-12-212760.002773.002757.002763.001740048066900
2016-12-202731.002789.002730.002757.002010055479600
2016-12-192828.002828.002700.002742.002020055971700
2016-12-162897.002897.002761.002778.0045000126106100
2016-12-152949.002950.002856.002868.001640047516300
2016-12-142898.002950.002881.002886.001810052605100
2016-12-132861.002959.002834.002928.0037100106679600
2016-12-122945.002964.002881.002900.003370098099900
2016-12-092962.003020.002923.002995.002720080942300
2016-12-083020.003075.002965.003020.001220036712400
2016-12-072985.003040.002921.003020.001590047395400
2016-12-062986.003050.002934.003000.001910056848800
2016-12-052983.003015.002966.002975.001240037031800
2016-12-023080.003080.002992.003010.001250037684600
2016-12-013035.003090.003020.003020.001250038155500
2016-11-303000.003100.002965.003070.001990060548900
2016-11-293080.003080.002981.003000.0047400142736600
2016-11-283100.003185.003085.003150.002140067210500
2016-11-253195.003275.003105.003170.0042500135788500
2016-11-243085.003240.003085.003150.0035500112307500
2016-11-223075.003145.003050.003100.0037600116018000
2016-11-213085.003220.003050.003120.0083100262046500
2016-11-182886.003085.002840.003025.00139600416299800
2016-11-172890.002890.002779.002817.0054500153707500
2016-11-162660.002849.002660.002795.0052000144583200
2016-11-152677.002724.002651.002700.0056700153061600
2016-11-142659.002728.002608.002627.0096500256024600
2016-11-113000.003000.002753.002775.0054600155333500
2016-11-102977.002980.002833.002945.003410099512700
2016-11-092941.003000.002601.002730.0099500274900300
2016-11-082872.003015.002872.002986.0046900139050000
2016-11-072990.003010.002858.002874.0042100122836400
2016-11-042881.002929.002830.002890.00109100313355600
2016-11-023100.003185.002901.003000.00160000479470600
2016-11-013425.003490.003200.003225.00175400580495500
2016-10-313705.003740.003650.003740.002300085294000
2016-10-283750.003760.003685.003725.002530094225500
2016-10-273750.003825.003720.003755.0034200128726000
2016-10-263640.003765.003600.003730.0035500131427000
2016-10-253580.003660.003520.003655.0032300116017500
2016-10-243680.003685.003605.003635.001790065187500
2016-10-213780.003820.003675.003680.0033000123408000
2016-10-203620.003780.003595.003765.0055300204851000
2016-10-193670.003685.003595.003645.0036400132477000
2016-10-183690.003735.003655.003670.001720063432500
2016-10-173785.003810.003605.003690.0054900202823500
2016-10-143785.003925.003740.003755.00118800457430000
2016-10-133645.003780.003630.003775.0035900133000000
2016-10-123700.003805.003620.003645.0045300169052500
2016-10-113520.003740.003520.003740.0053200194633000
2016-10-073635.003635.003525.003560.0028500102134500
2016-10-063740.003760.003520.003590.0076600278643500
2016-10-053710.003775.003655.003690.0051000189403500
2016-10-043790.003840.003605.003695.0083800313877500
2016-10-033615.003730.003560.003720.0077100282776500
2016-09-303510.003600.003410.003545.00122400428352500
2016-09-293840.003900.003600.003625.00143200530812500
2016-09-283735.003865.003660.003825.00147100558531500
2016-09-273620.003800.003480.003735.00149400551543000
2016-09-263475.003745.003415.003635.00118300426462000
2016-09-233485.003760.003430.003595.003331001197865500
2016-09-213265.003360.003190.003345.0063500207504000
2016-09-203130.003320.003130.003265.0057100185199500
2016-09-163155.003260.003100.003130.0084500267499000
2016-09-153180.003235.003030.003085.00104600324925500
2016-09-143365.003620.003085.003250.00227200769956000
2016-09-133365.003470.003300.003405.00114000384704000
2016-09-123380.003475.003280.003385.00141300476684000
2016-09-093685.003880.003465.003505.00239300874735500
2016-09-083770.003785.003580.003710.00231100854609000
2016-09-073800.004095.003690.003890.0011746004566261000
2016-09-063410.003810.003365.003750.005854002113177000
2016-09-053265.003400.003175.003355.00109100357220500
2016-09-023340.003340.003155.003195.0069900225052000
2016-09-013300.003400.003230.003340.00132500441210000
2016-08-313000.003290.002997.003275.00132700421304000
2016-08-303300.003300.003020.003050.00108800336902000
2016-08-293390.003440.003275.003330.0049800166414500
2016-08-263530.003590.003285.003340.00100800346431000
2016-08-253485.003625.003385.003600.00139600493354500
2016-08-243460.003570.003335.003455.0097600337930500
2016-08-233215.003450.003125.003450.0066200222206500
2016-08-223460.003535.003205.003240.0064600217921500
2016-08-193300.003440.003230.003440.0084200282393000
2016-08-183235.003295.003170.003250.002270073441000
2016-08-173240.003325.003075.003235.0069500224450500
2016-08-162969.003225.002950.003190.0034700106772700
2016-08-153080.003085.002980.002990.00730022047300

   ※ 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。 

s7db.com Twitter Blog