[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 
2017-03-283165.003200.003140.003165.001370043406500
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
2016-08-123095.003150.003010.003010.002300070541000
2016-08-103095.003170.003065.003110.002770086174500
2016-08-092830.003080.002801.003055.0061200181743000
2016-08-082900.002900.002800.002850.0042900121668400
2016-08-053120.003150.002919.002920.0082500246995100
2016-08-043360.003365.003125.003170.0040500129737000
2016-08-033250.003450.003160.003290.00112700378564500
2016-08-023295.003300.003190.003275.002360076429500
2016-08-012910.003360.002910.003225.0087100277092200
2016-07-293265.003500.003005.003220.00130500427427000
2016-07-283190.003280.003070.003280.0059200189772000
2016-07-273290.003395.003055.003260.00289900943581000
2016-07-262805.003130.002795.003120.00195400589362300
2016-07-252799.002895.002702.002822.0046600130339300
2016-07-222730.002835.002693.002835.0060000164376900
2016-07-212850.002852.002705.002761.0084500235065800
2016-07-202825.003070.002785.002895.00170200497367400
2016-07-192940.002978.002751.002803.00111500317643500
2016-07-153295.003300.002900.003080.003387001042453200
2016-07-143580.003680.003320.003415.0010469003715215500
2016-07-133050.003385.002795.003385.007633002354422100
2016-07-123095.003245.002986.003060.003644001127132700
2016-07-113300.003435.002965.003150.009203002936866300
2016-07-083345.003465.002942.003120.0010276003296954700
2016-07-073525.003860.003045.003205.0025407009123145000
2016-07-063300.004140.003160.003455.00431540015994386500
2016-07-053735.003885.003185.003575.00354330012681148000
2016-07-042980.003185.002926.003185.004888001490316800
2016-07-012323.002682.002250.002682.0012864003223891800
2016-06-302347.002539.002170.002182.0010000002362068700
2016-06-292650.002750.002280.002281.0013252003314567700
2016-06-282000.002500.001920.002500.0039584008737265500

   ※ 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