[3784 東証1部] ヴィンクス 日足 時系列データ

[3784 東証1部] ヴィンクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-081228.001237.001211.001237.003160038728100
2017-12-071187.001217.001187.001209.003350040382900
2017-12-061228.001238.001185.001199.003990048096200
2017-12-051244.001244.001199.001237.005760070371300
2017-12-041230.001249.001213.001217.006600081093600
2017-12-011251.001260.001209.001226.0083600102662300
2017-11-301287.001301.001235.001235.00124100157290400
2017-11-291360.001375.001289.001317.00321700424520600
2017-11-281364.001388.001347.001365.005850080060900
2017-11-271351.001358.001334.001353.004250057292600
2017-11-241367.001370.001337.001360.005560075310100
2017-11-221397.001401.001361.001372.002700037188000
2017-11-211392.001397.001373.001380.003470048126500
2017-11-201398.001419.001391.001399.003000042024400
2017-11-171410.001410.001381.001402.002790039023300
2017-11-161365.001402.001364.001401.004240058719100
2017-11-151441.001455.001350.001367.006580091499900
2017-11-141469.001480.001441.001456.002400035118500
2017-11-131470.001499.001468.001482.005450080901800
2017-11-101422.001468.001421.001450.004560065661600
2017-11-091534.001538.001417.001444.0076500113374200
2017-11-081503.001548.001483.001538.004860073591400
2017-11-071566.001578.001540.001557.003300051319600
2017-11-061535.001575.001535.001566.003280050983700
2017-11-021573.001582.001525.001528.004770073741700
2017-11-011599.001615.001561.001574.005540087913200
2017-10-311563.001598.001563.001598.004620072876400
2017-10-301541.001559.001539.001559.002930045413700
2017-10-271540.001559.001526.001558.004870075220300
2017-10-261500.001525.001483.001525.003680055492000
2017-10-251510.001517.001481.001481.002030030423300
2017-10-241464.001509.001463.001509.003770056104600
2017-10-231476.001505.001458.001504.003290048743600
2017-10-201435.001460.001435.001456.001120016260600
2017-10-191465.001469.001442.001455.001640023924200
2017-10-181451.001473.001428.001465.002690039081100
2017-10-171495.001495.001415.001457.003990058135000
2017-10-161499.001503.001459.001488.003960058776300
2017-10-131487.001505.001450.001496.005540082022700
2017-10-121480.001481.001430.001472.0090800133003900
2017-10-111380.001496.001366.001490.00370000525116500
2017-10-101244.001244.001221.001230.001120013812900
2017-10-061239.001250.001223.001236.002550031594900
2017-10-051210.001241.001200.001222.001430017336800
2017-10-041235.001241.001206.001211.00960011733400
2017-10-031218.001261.001210.001247.002350029051100
2017-10-021221.001222.001210.001218.0059007175600
2017-09-291221.001224.001196.001205.00970011707000
2017-09-281201.001220.001201.001206.001120013544300
2017-09-271204.001209.001198.001200.0073008783300
2017-09-261202.001217.001190.001215.001100013220900
2017-09-251214.001227.001207.001217.001070013013900
2017-09-221210.001214.001196.001200.00900010821400
2017-09-211230.001244.001210.001210.001400017161300
2017-09-201230.001259.001210.001210.003200039514700
2017-09-191200.001247.001200.001239.003640044807200
2017-09-151195.001210.001180.001192.0083009890000
2017-09-141219.001223.001175.001195.002890034754100
2017-09-131200.001220.001164.001207.004560054291800
2017-09-121233.001283.001209.001218.005730071116700
2017-09-111205.001230.001191.001224.001550018818200
2017-09-081193.001231.001185.001195.006590079614400
2017-09-071165.001190.001160.001171.002560030075500
2017-09-061104.001155.001085.001148.003670040937800
2017-09-051184.001191.001119.001134.002070023820800
2017-09-041160.001200.001144.001192.001890022224000
2017-09-011140.001180.001135.001180.002330026937200
2017-08-311130.001145.001113.001140.001000011348500
2017-08-301158.001158.001110.001130.002120024009400
2017-08-291160.001173.001154.001159.001340015599200
2017-08-281168.001180.001158.001169.001230014371700
2017-08-251140.001188.001131.001178.004000046605900
2017-08-241132.001150.001122.001149.002570029221800
2017-08-231133.001135.001127.001131.00980011088000
2017-08-221100.001138.001096.001131.002880032209200
2017-08-211081.001100.001074.001098.002480027016600
2017-08-181081.001111.001080.001083.005070055341400
2017-08-171088.001098.001065.001098.004490048534400
2017-08-161010.001080.00999.001070.0097700102022900
2017-08-15985.001005.00983.001004.001750017405900
2017-08-14973.00984.00970.00984.00102009943200
2017-08-10987.00987.00975.00977.0081007947000
2017-08-09982.00992.00976.00991.001350013279700
2017-08-08994.00994.00977.00980.0066006514500
2017-08-07990.00997.00982.00994.002350023255000
2017-08-04972.00982.00965.00972.001350013145900
2017-08-03979.00979.00962.00970.001340012973000
2017-08-02967.00980.00964.00968.0073007072400
2017-08-01971.00985.00966.00967.001130010971800
2017-07-31981.00981.00970.00971.001540015033400
2017-07-28996.00997.00984.00985.001450014319400
2017-07-27996.00998.00990.00991.001020010135400
2017-07-261003.001003.00989.00991.002930029187500
2017-07-25998.001005.00979.00980.002450024285200
2017-07-24999.001000.00989.00994.001050010443400
2017-07-21989.00997.00989.00997.0030002981100
2017-07-20993.00994.00989.00994.0046004565900
2017-07-19980.00990.00977.00990.0041004042300
2017-07-18990.00994.00972.00982.0076007469600
2017-07-141001.001001.00989.00989.0020001985800
2017-07-13989.001000.00986.00998.0072007144800
2017-07-12994.001001.00988.00989.0053005270000
2017-07-11995.001017.00988.00995.003210032075900
2017-07-10986.00987.00976.00984.001160011410500
2017-07-07971.00982.00970.00981.0054005270000
2017-07-06976.00976.00969.00971.0032003110600
2017-07-05977.00977.00968.00972.0042004075700
2017-07-04972.00977.00966.00972.0075007281600
2017-07-03965.00976.00962.00972.0073007068700
2017-06-30964.00969.00963.00965.0072006944900
2017-06-29962.00977.00962.00972.0062006014600
2017-06-28990.00990.00962.00962.0059005739000
2017-06-27974.00995.00974.00988.0077007575800
2017-06-26976.00998.00970.00973.002430023796000
2017-06-23969.00983.00963.00972.001590015456300
2017-06-22947.00983.00947.00975.001670016120600
2017-06-21949.00949.00936.00947.0066006229000
2017-06-20960.00960.00949.00950.0096009152800
2017-06-19969.00969.00955.00961.001570015116500
2017-06-16971.00971.00960.00966.001230011858300
2017-06-15970.00973.00968.00971.0067006499800
2017-06-14969.00977.00966.00970.0095009227100
2017-06-13970.00971.00960.00969.0096009280200
2017-06-12966.00975.00966.00970.001150011144100
2017-06-09970.00979.00969.00969.0092008930000
2017-06-08980.00985.00966.00972.001790017445600
2017-06-07974.00983.00962.00982.0079007684300
2017-06-06983.00984.00970.00974.001380013479900
2017-06-05988.00994.00980.00981.001420013988000
2017-06-02984.00990.00976.00983.001230012067600
2017-06-01999.00999.00978.00985.001840018101400
2017-05-31990.00999.00984.00996.001370013609100
2017-05-30982.00993.00974.00990.0069006784400
2017-05-29994.00995.00978.00982.0045004441700
2017-05-26990.00995.00980.00991.001050010360800
2017-05-251009.001014.00989.00997.001650016466400
2017-05-24994.001024.00982.001010.002320023306000
2017-05-23981.00994.00972.00988.001620015932900
2017-05-221011.001025.00981.00996.002550025489800
2017-05-19957.001005.00957.001005.004640045539800
2017-05-18932.00958.00931.00955.002210020898000
2017-05-17955.00973.00948.00955.002900027899700
2017-05-16965.00975.00950.00965.002220021380400
2017-05-15920.00972.00920.00965.003590033972700
2017-05-12937.00950.00905.00934.004900045161000
2017-05-11993.00997.00924.00943.00126200121161800
2017-05-101024.001042.001024.001042.001330013733100
2017-05-091024.001027.001015.001024.001060010841500
2017-05-081017.001036.001008.001030.002230022748900
2017-05-021018.001024.001004.001016.002150021828400
2017-05-011020.001030.001016.001029.0071007255000
2017-04-281030.001033.001017.001026.001070010982700
2017-04-271008.001042.001008.001041.002330023857000
2017-04-261043.001048.001012.001018.002540026000600
2017-04-251034.001053.001034.001043.002150022385000
2017-04-241024.001055.00996.001055.003530036243800
2017-04-211063.001063.001028.001036.002840029633400
2017-04-201038.001064.001010.001059.004760049500400
2017-04-191041.001041.001016.001033.002720028018000
2017-04-181049.001100.00994.001020.00200700209265700
2017-04-17979.00984.00963.00984.001580015412900
2017-04-14936.00988.00921.00970.003500033444600
2017-04-13899.00928.00899.00918.002210020118500
2017-04-12933.00945.00913.00929.002630024482500
2017-04-11965.00967.00950.00955.001670016002200
2017-04-10933.00990.00932.00976.002840027214000
2017-04-07949.00974.00881.00948.005260048483700
2017-04-06988.00989.00911.00942.007740072855300
2017-04-051012.001016.00986.001006.003360033666400
2017-04-041033.001033.00972.00982.006210062196800
2017-04-031030.001060.001017.001040.008240085484100
2017-03-311001.001014.00986.00986.003680036768700
2017-03-301021.001030.00998.001003.005330053859700
2017-03-29979.001041.00970.001009.00162400161335200
2017-03-28957.00977.00934.00944.006440061617700
2017-03-27949.00960.00930.00955.006580062258700
2017-03-24895.00939.00895.00929.004030036911300
2017-03-23887.00909.00883.00906.002070018573600
2017-03-22886.00898.00868.00892.003480030634600
2017-03-21908.00913.00886.00889.005490049146400
2017-03-17889.00909.00884.00908.002290020416900
2017-03-16876.00886.00875.00879.002160019006900
2017-03-15893.00894.00873.00873.003930034699500
2017-03-14904.00914.00890.00896.004910044220900
2017-03-13890.00921.00882.00918.00158900142651100
2017-03-10857.00877.00845.00873.00358600307037000
2017-03-09875.00878.00858.00858.006550056854600
2017-03-08866.00878.00860.00877.001610013998600
2017-03-07895.00897.00874.00874.002170019159000
2017-03-06866.00898.00841.00885.007480065134800
2017-03-03810.00810.00803.00806.0065005248400
2017-03-02809.00820.00808.00810.00100008109700
2017-03-01807.00809.00800.00809.0086006929800
2017-02-28798.00809.00792.00809.0081006490300
2017-02-27802.00802.00792.00799.0058004635700
2017-02-24786.00792.00786.00792.0013001025100
2017-02-23799.00800.00792.00792.0033002636300
2017-02-22794.00798.00787.00798.0026002062100
2017-02-21770.00799.00769.00793.0076005925800
2017-02-20761.00774.00760.00770.0029002220000
2017-02-17760.00760.00755.00760.0044003330500
2017-02-16768.00768.00756.00761.0038002886800
2017-02-15765.00769.00765.00769.0019001454700
2017-02-14765.00765.00761.00765.0016001223600
2017-02-13765.00766.00765.00765.0018001377300
2017-02-10761.00770.00755.00765.0038002903600
2017-02-09764.00764.00756.00761.0030002287300
2017-02-08756.00761.00751.00761.0074005580200
2017-02-07737.00749.00732.00749.0020001477400
2017-02-06759.00759.00742.00749.0037002781100
2017-02-03768.00768.00755.00759.0023001747400
2017-02-02774.00774.00755.00765.0028002130100
2017-02-01768.00773.00758.00769.0064004897200
2017-01-31772.00788.00772.00775.0016001240600
2017-01-30786.00786.00776.00786.0034002658700
2017-01-27791.00795.00782.00785.0067005289200
2017-01-26793.00793.00785.00793.0014001108200
2017-01-25794.00794.00779.00788.0068005374100
2017-01-24776.00790.00775.00780.0038002973300
2017-01-23770.00775.00763.00775.0052004004700
2017-01-20766.00769.00759.00769.001100838900
2017-01-19769.00769.00755.00763.001200918900
2017-01-18754.00759.00745.00754.0047003526600
2017-01-17758.00758.00751.00754.0026001961600
2017-01-16774.00774.00760.00760.0024001843300
2017-01-13766.00784.00763.00767.0022001690600
2017-01-12786.00786.00771.00777.0067005212800
2017-01-11769.00790.00760.00790.0063004877600
2017-01-10747.00769.00746.00764.00111008407600
2017-01-06729.00766.00723.00751.002170016092700
2017-01-05726.00728.00718.00727.0043003102200
2017-01-04717.00727.00717.00725.0083005989100
2016-12-30703.00717.00702.00715.001570011074500
2016-12-29706.00706.00700.00704.001000704500
2016-12-28696.00696.00696.00696.00400278400
2016-12-27700.00700.00694.00694.0084005856300
2016-12-26708.00708.00696.00696.0086006056000
2016-12-22692.00698.00692.00698.0022001526300
2016-12-21713.00714.00700.00702.001480010481700
2016-12-20712.00715.00708.00713.0056003982900
2016-12-19717.00719.00712.00712.0033002359600
2016-12-16710.00715.00703.00712.001530010868300
2016-12-15709.00710.00705.00708.0031002192900
2016-12-14693.00708.00690.00708.001820012654300
2016-12-13686.00694.00681.00694.0048003295900
2016-12-12689.00690.00685.00686.0063004336700
2016-12-09674.00678.00674.00678.0045003037500
2016-12-08676.00678.00675.00678.0032002163400
2016-12-07676.00676.00673.00675.002120014328900
2016-12-06679.00682.00675.00675.0025001693700

   ※ 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