[3688 東証1部] VOYAGE GROUP 日足 時系列データ

[3688 東証1部] VOYAGE GROUP (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191418.001430.001396.001407.00384700542277700
2017-09-151384.001401.001368.001396.00483900670457800
2017-09-141408.001408.001370.001390.00663900921032400
2017-09-131424.001432.001387.001401.008536001200991300
2017-09-121515.001537.001397.001403.0017950002596253500
2017-09-111633.001649.001615.001632.00159200259527700
2017-09-081620.001654.001604.001616.00222500361393800
2017-09-071645.001652.001603.001617.00281200458064100
2017-09-061581.001640.001566.001617.00609000978096800
2017-09-051726.001748.001621.001645.006595001099684600
2017-09-041795.001796.001721.001737.00375000656667300
2017-09-011829.001838.001792.001807.00225500408211800
2017-08-311797.001816.001788.001811.00205800371305300
2017-08-301794.001798.001762.001797.00307900548715500
2017-08-291802.001822.001763.001776.00488300870780500
2017-08-281808.001826.001799.001825.00200700364580200
2017-08-251824.001829.001793.001800.00228200412333900
2017-08-241810.001821.001787.001820.00289000521615500
2017-08-231817.001822.001786.001809.00339800612192800
2017-08-221812.001835.001783.001792.00368200664290000
2017-08-211805.001837.001800.001821.00281200511217700
2017-08-181836.001870.001807.001815.00508700931666600
2017-08-171890.001902.001843.001878.006700001252888100
2017-08-161842.001922.001838.001913.005655001071642800
2017-08-151856.001880.001836.001851.00372300689291900
2017-08-141794.001844.001780.001840.00368200672291900
2017-08-101815.001874.001806.001834.00429600789590400
2017-08-091867.001883.001821.001838.00483800893118300
2017-08-081868.001908.001856.001882.00419900791332300
2017-08-071903.001925.001868.001877.00525700993998900
2017-08-041890.001917.001856.001885.006809001282527500
2017-08-031973.001996.001886.001890.0010199001960218800
2017-08-021959.002046.001956.002018.009671001944932400
2017-08-012056.002062.001947.001979.0013733002742245500
2017-07-312113.002139.002042.002078.0014615003044140100
2017-07-282330.002359.002150.002159.0019596004360172300
2017-07-272534.002558.002301.002340.0023740005697144400
2017-07-262857.002865.002780.002784.004890001375702600
2017-07-252888.002899.002820.002857.004757001359890700
2017-07-242811.002854.002771.002847.005355001506703600
2017-07-212769.002845.002735.002845.006594001845478700
2017-07-202667.002802.002667.002738.008936002447040900
2017-07-192538.002603.002538.002583.00300500774493300
2017-07-182619.002620.002512.002538.004244001085646300
2017-07-142507.002626.002482.002609.007480001921931200
2017-07-132500.002512.002466.002491.00170500424481600
2017-07-122482.002513.002446.002481.00247300613591700
2017-07-112497.002505.002435.002473.00299000737930000
2017-07-102420.002472.002401.002466.00317000775571700
2017-07-072342.002428.002337.002413.004516001082582600
2017-07-062372.002406.002325.002347.00165200388926400
2017-07-052312.002391.002312.002372.00367300864943500
2017-07-042398.002404.002300.002322.00386800910827300
2017-07-032298.002385.002275.002385.005110001197986000
2017-06-302340.002343.002264.002297.004389001007158300
2017-06-292298.002412.002287.002390.006740001592928000
2017-06-282325.002337.002245.002255.00287400656945900
2017-06-272300.002342.002273.002339.00259700601735800
2017-06-262230.002315.002219.002308.00334600763362300
2017-06-232302.002311.002207.002234.00333400751827000
2017-06-222330.002375.002304.002307.00299000697423200
2017-06-212303.002371.002276.002342.00343000801417800
2017-06-202366.002366.002300.002303.00291600677908900
2017-06-192275.002341.002270.002334.00345200799790900
2017-06-162250.002313.002234.002251.005202001182911900
2017-06-152230.002267.002222.002239.00333000746828700
2017-06-142200.002263.002181.002243.004716001050569700
2017-06-132172.002181.002110.002163.00231500499896500
2017-06-122130.002188.002080.002163.00400900858034900
2017-06-092173.002212.002132.002149.00383700832061500
2017-06-082166.002216.002160.002192.006522001428770800
2017-06-072105.002161.002090.002144.005394001150615000
2017-06-062224.002227.002112.002125.006139001320975400
2017-06-052255.002265.002196.002244.006047001343041100
2017-06-022438.002440.002266.002266.007994001851005100
2017-06-012380.002432.002311.002401.004820001148546100
2017-05-312391.002424.002344.002363.00355500845418500
2017-05-302364.002408.002306.002386.004448001048672600
2017-05-292304.002375.002296.002341.00376100879285300
2017-05-262345.002380.002302.002305.004592001069587600
2017-05-252414.002460.002333.002351.005419001292175200
2017-05-242380.002455.002380.002412.004344001051637200
2017-05-232548.002558.002345.002370.008147001967276800
2017-05-222460.002540.002426.002518.006819001704875500
2017-05-192359.002458.002350.002397.006330001523670200
2017-05-182330.002390.002328.002336.00327600770600900
2017-05-172324.002404.002323.002386.005128001214150500
2017-05-162350.002360.002311.002324.00274300640124700
2017-05-152285.002369.002285.002354.00303300711702800
2017-05-122314.002354.002284.002309.00203000470189300
2017-05-112361.002393.002284.002314.00393700914736200
2017-05-102376.002400.002321.002360.00353100828638600
2017-05-092333.002419.002330.002352.00411900978179800
2017-05-082436.002462.002293.002323.007478001754716200
2017-05-022345.002447.002326.002435.005290001273527900
2017-05-012380.002432.002331.002362.005556001320108100
2017-04-282222.002394.002220.002390.0010253002384766600
2017-04-272150.002347.002140.002272.0019849004505081300
2017-04-262049.002136.002044.002072.005350001121998200
2017-04-252020.002076.001993.002060.00313800642879300
2017-04-242030.002030.001958.001996.00206800411724100
2017-04-212060.002069.002008.002018.00227100460354700
2017-04-202031.002052.002001.002031.00346800700712500
2017-04-192020.002087.002012.002033.005341001091026800
2017-04-182020.002049.001984.002010.006566001321258900
2017-04-171860.001995.001860.001980.009307001806227300
2017-04-141900.001911.001822.001872.0013039002444533400
2017-04-131664.001726.001664.001711.00136100231097900
2017-04-121685.001713.001665.001699.00228700386606300
2017-04-111760.001764.001719.001723.00187800326267700
2017-04-101765.001808.001762.001785.00132200236135400
2017-04-071751.001785.001693.001765.00186700325885200
2017-04-061765.001798.001714.001737.00234900409444900
2017-04-051769.001845.001753.001804.00228900411914100
2017-04-041795.001830.001705.001752.00205300361685100
2017-04-031800.001824.001780.001813.0092700167984400
2017-03-311835.001836.001799.001799.0088800161349300
2017-03-301877.001880.001812.001817.00141000258298000
2017-03-291780.001876.001773.001869.00301200553754200
2017-03-281754.001796.001754.001784.00128100227524700
2017-03-271750.001758.001735.001747.00108800190113200
2017-03-241754.001773.001736.001758.0091700160925600
2017-03-231750.001768.001730.001767.0081800143330700
2017-03-221750.001764.001730.001752.00132800231958500
2017-03-211773.001788.001750.001783.0089100157896000
2017-03-171750.001809.001747.001773.00181200320845300
2017-03-161721.001798.001720.001767.00152200268558400
2017-03-151775.001784.001705.001723.00254900443029900
2017-03-141787.001799.001736.001798.00253000447544600
2017-03-131844.001881.001779.001794.00289100526368600
2017-03-101896.001904.001819.001849.00204400376828900
2017-03-091868.001906.001855.001868.00219800412615400
2017-03-081877.001909.001838.001863.00283200529884200
2017-03-071940.001956.001858.001871.00469700889934400
2017-03-061824.001950.001824.001933.006917001316204500
2017-03-031832.001860.001810.001823.00154300282415200
2017-03-021872.001873.001825.001836.00232000428524400
2017-03-011770.001865.001734.001858.00511400930262200
2017-02-281815.001816.001781.001781.00175700315761900
2017-02-271794.001820.001771.001808.00233500420911600
2017-02-241780.001812.001755.001778.00241800431904500
2017-02-231845.001880.001762.001789.006039001095877700
2017-02-221739.001841.001731.001813.0011038001992052100
2017-02-211674.001750.001654.001742.006203001071402700
2017-02-201672.001712.001644.001651.00257600430049200
2017-02-171652.001678.001615.001673.00219600363217500
2017-02-161674.001674.001600.001646.00359800585906300
2017-02-151688.001709.001650.001676.00252700424476500
2017-02-141751.001756.001663.001667.006255001059743500
2017-02-131702.001776.001692.001767.00557400974059600
2017-02-101720.001720.001666.001684.00287300485312800
2017-02-091707.001728.001677.001686.00251700425559500
2017-02-081710.001724.001659.001719.00429100728801000
2017-02-071710.001746.001672.001700.006499001111436100
2017-02-061633.001718.001600.001700.007404001234597300
2017-02-031674.001685.001586.001618.007003001141313200
2017-02-021655.001730.001625.001687.0010153001716162300
2017-02-011665.001710.001580.001633.0010548001733129200
2017-01-311572.001717.001563.001650.0018236003030649400
2017-01-301620.001643.001561.001612.0016559002657612000
2017-01-271471.001666.001430.001609.0061785009611058700
2017-01-261444.001444.001403.001444.009514001370922900
2017-01-251110.001157.001105.001144.00395400452215400
2017-01-241167.001192.001102.001112.00529200605839600
2017-01-231100.001129.001092.001121.00125400139547800
2017-01-201111.001113.001090.001111.00115000126812100
2017-01-191119.001133.001095.001112.00122100135860700
2017-01-181100.001115.001092.001109.00106100117379400
2017-01-171099.001120.001070.001103.00152500166918200
2017-01-161118.001124.001094.001103.00108700120294500
2017-01-131097.001144.001090.001130.00194500218224400
2017-01-121126.001144.001090.001110.00247500275145200
2017-01-111169.001169.001103.001123.00259200293080100
2017-01-101150.001192.001128.001164.00463900539647800
2017-01-061071.001142.001071.001125.00340600380056900
2017-01-051046.001110.001042.001096.00394100427005400
2017-01-041047.001055.001032.001041.00231300240797000
2016-12-301018.001059.001018.001047.00175400183028000
2016-12-291025.001034.001010.001028.00232400237543400
2016-12-281020.001037.001013.001034.00211000216826700
2016-12-271008.001038.00996.001017.00422400428780700
2016-12-261036.001051.001006.001011.00686000700502300
2016-12-221033.001285.001000.001066.0043725004971828100
2016-12-211035.001052.001017.001021.00107300110800200
2016-12-201042.001049.001020.001030.00101100104384900
2016-12-191021.001059.001009.001053.00191400199189000
2016-12-161030.001036.001013.001022.00123200125973400
2016-12-151030.001040.001015.001030.00134800138828700
2016-12-141035.001043.001025.001030.00116600120710100
2016-12-131020.001032.001007.001028.00204000208292000
2016-12-12990.001031.00990.001002.00298000300504900
2016-12-09956.00992.00956.00985.00147000143864300
2016-12-08984.00986.00943.00956.00135900130926800
2016-12-07960.001012.00955.00972.00479000469097500
2016-12-06918.00938.00916.00937.008670080636100
2016-12-05930.00934.00912.00916.007850072254200
2016-12-02921.00952.00921.00930.00186000174516900
2016-12-01908.00926.00904.00922.00113600104417600
2016-11-30912.00916.00905.00908.003940035849900
2016-11-29908.00917.00908.00912.003850035144100
2016-11-28906.00915.00902.00915.006430058384300
2016-11-25926.00926.00898.00906.008550077738500
2016-11-24908.00930.00908.00920.00131000119978400
2016-11-22905.00909.00892.00907.006870062058100
2016-11-21920.00925.00905.00910.008640079044000
2016-11-18895.00927.00895.00918.00172700158028500
2016-11-17889.00891.00876.00891.006530057882500
2016-11-16892.00896.00882.00890.00148200131787500
2016-11-15875.00889.00865.00885.00118200103849100
2016-11-14863.00887.00863.00876.007950069572200
2016-11-11883.00896.00857.00863.00203900179055600
2016-11-10863.00894.00856.00883.00204000178686600
2016-11-09886.00888.00816.00833.00352100298637500
2016-11-08908.00908.00883.00887.0010080089881600
2016-11-07897.00910.00892.00908.00121300109255000
2016-11-04891.00895.00877.00890.00173100153231600
2016-11-02920.00920.00892.00896.00278000250590200
2016-11-01930.00932.00922.00926.00142000131620700
2016-10-31950.00960.00927.00929.00333500312735600
2016-10-28949.00973.00944.00954.00309200294992900
2016-10-27947.00965.00933.00949.00925000875820200
2016-10-261099.001123.001087.001097.00146100160973500
2016-10-251125.001135.001077.001094.00398900441434300
2016-10-241052.001149.001052.001146.00518600578235800
2016-10-211036.001073.001030.001047.00156800165190300
2016-10-201041.001050.001025.001036.006470067131600
2016-10-191025.001042.001022.001039.006580068015700
2016-10-181020.001032.001018.001023.005250053685800
2016-10-171007.001022.001006.001020.004930050060100
2016-10-14992.001010.00992.001001.003750037588200
2016-10-13998.001008.00994.00995.005230052285300
2016-10-121011.001016.00992.00994.007370074035000
2016-10-111021.001029.001008.001009.005210052953000
2016-10-071035.001041.001015.001019.006170063144900
2016-10-061054.001057.001020.001034.00105300109309300
2016-10-051017.001055.001007.001046.00125800130558600
2016-10-041010.001032.001002.001018.00126400128695300
2016-10-03972.001009.00969.001001.00147100146399100
2016-09-30973.00977.00960.00964.008160079023400
2016-09-29961.00988.00961.00985.00117200114888400
2016-09-28965.00976.00957.00973.008210079319200
2016-09-27938.00979.00925.00970.00272800259657200
2016-09-26937.00949.00926.00935.007190067374500
2016-09-23922.00938.00915.00933.006280058163900
2016-09-21922.00926.00903.00922.008870081263300
2016-09-20927.00935.00919.00920.005950055032300
2016-09-16936.00939.00925.00933.004210039257300
2016-09-15940.00943.00913.00936.008080074992200
2016-09-14950.00957.00933.00940.006020056913500
2016-09-13965.00965.00950.00955.005030048079400

   ※ 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