[3931 東証マザーズ] バリューゴルフ 日足 時系列データ

[3931 東証マザーズ] バリューゴルフ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171865.001865.001842.001842.00500930100
2017-08-161898.001898.001865.001865.0016003008000
2017-08-151859.001865.001859.001865.0014002603200
2017-08-141865.001865.001820.001839.006001102400
2017-08-101893.001893.001865.001865.0038007098800
2017-08-091895.001895.001857.001894.00670012621800
2017-08-081898.001898.001855.001855.0031005822300
2017-08-071780.001843.001780.001843.0014002543400
2017-08-041710.001788.001710.001788.0014002463400
2017-08-031710.001762.001705.001762.0018003111500
2017-08-021682.001700.001681.001700.006001012500
2017-08-011750.001750.001650.001690.0045007579900
2017-07-311706.001755.001700.001750.0029004999500
2017-07-281726.001731.001726.001730.0033005704900
2017-07-271767.001788.001761.001761.0021003715100
2017-07-261770.001790.001761.001790.0029005130000
2017-07-251760.001788.001760.001773.00800014153200
2017-07-241850.001850.001765.001820.0020003623200
2017-07-211888.001888.001861.001866.0018003378000
2017-07-201986.001995.001867.001905.0039007565000
2017-07-191916.001961.001916.001946.0018003479500
2017-07-181948.002010.001920.001939.001420027985800
2017-07-141836.001870.001836.001868.0028005218500
2017-07-131850.001855.001802.001855.0041007507200
2017-07-121817.001866.001817.001851.001090020137700
2017-07-111809.001822.001790.001794.0040007229800
2017-07-101740.001769.001740.001769.0017002993900
2017-07-071717.001736.001717.001736.0032005543700
2017-07-061720.001720.001716.001718.0012002063000
2017-07-051703.001720.001703.001720.009001543800
2017-07-041705.001705.001702.001702.00500851900
2017-07-031708.001720.001692.001696.0028004791800
2017-06-301692.001698.001692.001698.0012002033800
2017-06-291691.001707.001691.001692.0012002036000
2017-06-281688.001709.001688.001700.00500847300
2017-06-271672.001715.001672.001714.0033005610700
2017-06-261674.001688.001669.001671.0020003359000
2017-06-231686.001686.001653.001653.0012002011100
2017-06-221642.001669.001642.001669.008001323000
2017-06-211655.001659.001643.001643.0038006288600
2017-06-201639.001642.001639.001642.009001476700
2017-06-191618.001639.001616.001639.0019003081700
2017-06-161624.001624.001602.001617.0014002268900
2017-06-151737.001737.001653.001653.00830014148000
2017-06-141675.001697.001644.001697.0044007360600
2017-06-131637.001649.001626.001649.0019003107300
2017-06-121606.001646.001606.001637.008001306900
2017-06-091639.001639.001599.001605.0023003747800
2017-06-081583.001593.001575.001593.009001427400
2017-06-071587.001592.001555.001560.0048007561400
2017-06-061603.001618.001590.001610.0034005454700
2017-06-051619.001637.001610.001619.0023003723500
2017-06-021622.001632.001616.001619.0016002590600
2017-06-011625.001655.001620.001622.00650010643800
2017-05-311594.001620.001594.001618.0021003387800
2017-05-301609.001614.001609.001612.0032005155000
2017-05-291630.001630.001591.001598.0029004686500
2017-05-261595.001620.001592.001612.0046007379500
2017-05-251583.001625.001573.001619.0050008010000
2017-05-241579.001594.001553.001586.00680010722600
2017-05-231557.001579.001550.001561.0041006382600
2017-05-221529.001538.001509.001537.0060009171100
2017-05-191525.001528.001501.001507.0048007286500
2017-05-181466.001509.001461.001495.0060008925500
2017-05-171469.001479.001468.001479.0010001471900
2017-05-161500.001500.001468.001469.0047006960400
2017-05-151475.001480.001470.001470.0049007218100
2017-05-121499.001500.001475.001491.0025003727400
2017-05-111482.001485.001477.001477.0035005182300
2017-05-101485.001485.001482.001482.00400593600
2017-05-091489.001489.001485.001485.0012001783900
2017-05-081479.001509.001478.001490.0040005960300
2017-05-021515.001518.001478.001478.0022003304100
2017-05-011466.001506.001466.001504.0012001776000
2017-04-281548.001548.001504.001506.0016002415100
2017-04-271515.001518.001515.001518.00200303300
2017-04-261544.001544.001501.001514.0018002746500
2017-04-251478.001478.001478.001478.00100147800
2017-04-241478.001478.001478.001478.00100147800
2017-04-211479.001511.001478.001478.0010001482400
2017-04-201451.001478.001450.001478.0010001467500
2017-04-191449.001450.001431.001431.00600866800
2017-04-181437.001440.001432.001439.007001006600
2017-04-171400.001431.001400.001431.0017002396400
2017-04-141438.001438.001421.001421.00700999800
2017-04-131400.001424.001400.001424.0010001404300
2017-04-121442.001442.001415.001426.0032004562400
2017-04-111460.001460.001429.001446.0015002165800
2017-04-101445.001494.001445.001490.0010001486000
2017-04-071405.001483.001405.001445.00860012321000
2017-04-061502.001529.001441.001465.0038005678800
2017-04-051501.001585.001480.001542.00830012551300
2017-04-041567.001567.001511.001518.00660010058900
2017-04-031569.001604.001501.001567.00660010272300
2017-03-311579.001597.001575.001580.0015002374800
2017-03-301585.001600.001580.001580.0029004610100
2017-03-291585.001585.001570.001585.0026004099200
2017-03-281622.001622.001579.001580.0022003493800
2017-03-271607.001607.001545.001582.0029004587500
2017-03-241611.001611.001574.001579.0013002066100
2017-03-231575.001604.001551.001571.00710011229700
2017-03-221618.001618.001553.001600.0051008132700
2017-03-211640.001651.001608.001630.00890014564600
2017-03-171630.001630.001580.001600.00710011418600
2017-03-161579.001628.001563.001628.001020016308700
2017-03-151704.001705.001560.001619.002160035474500
2017-03-141602.001678.001602.001624.0051008456700
2017-03-131598.001600.001590.001600.0042006708400
2017-03-101580.001600.001580.001585.0042006669000
2017-03-091570.001577.001561.001577.0034005341600
2017-03-081558.001558.001555.001558.0034005296400
2017-03-071575.001576.001551.001558.00730011444600
2017-03-061574.001575.001565.001575.0022003463100
2017-03-031564.001570.001556.001565.009001408000
2017-03-021545.001569.001545.001545.007001087500
2017-03-011542.001550.001536.001545.008001234100
2017-02-281575.001575.001546.001546.0026004056800
2017-02-271575.001575.001560.001560.0010001564400
2017-02-241549.001575.001535.001560.0037005757300
2017-02-231526.001540.001526.001529.0016002449400
2017-02-221556.001560.001531.001560.0041006335900
2017-02-211529.001555.001511.001555.0062009559800
2017-02-201525.001525.001503.001503.00400604300
2017-02-171520.001524.001500.001511.00600905700
2017-02-161506.001549.001497.001520.0037005572900
2017-02-151554.001555.001510.001510.0050007686100
2017-02-141524.001540.001512.001539.0022003356600
2017-02-131528.001528.001504.001517.008001218000
2017-02-101508.001537.001508.001509.0017002580700
2017-02-091503.001509.001500.001509.0017002554700
2017-02-081522.001522.001522.001522.00400608800
2017-02-071515.001520.001504.001504.0015002264500
2017-02-061510.001516.001506.001506.009001359700
2017-02-031491.001510.001491.001510.007001052200
2017-02-021511.001511.001491.001491.00600902200
2017-02-011540.001540.001502.001502.00500757800
2017-01-311541.001548.001540.001540.0016002467800
2017-01-301557.001557.001522.001534.0014002169300
2017-01-271512.001550.001512.001517.0016002442300
2017-01-261515.001530.001510.001530.0017002591000
2017-01-251521.001529.001515.001526.0016002435400
2017-01-241518.001518.001518.001518.00500759000
2017-01-231550.001550.001516.001520.0015002299200
2017-01-201500.001515.001495.001515.0011001651900
2017-01-191506.001529.001489.001524.0014002111700
2017-01-181565.001565.001506.001506.0017002608900
2017-01-171534.001550.001534.001546.0031004779700
2017-01-161469.001528.001469.001528.0063009417100
2017-01-131442.001469.001442.001468.0023003345100
2017-01-121445.001451.001445.001451.0018002604300
2017-01-111450.001461.001450.001451.00300436200
2017-01-101445.001470.001414.001470.0043006238800
2017-01-061454.001454.001423.001445.0022003189300
2017-01-051428.001428.001417.001424.0021002985200
2017-01-041414.001428.001391.001419.0024003390800
2016-12-301401.001422.001401.001405.0010001407300
2016-12-291462.001462.001381.001403.0051007215400
2016-12-281398.001417.001384.001417.0015002106700
2016-12-271412.001412.001375.001397.00910012706600
2016-12-261391.001404.001391.001392.0040005579800
2016-12-221419.001420.001395.001410.001340018893700
2016-12-211425.001425.001405.001415.004600065508400
2016-12-201420.001435.001410.001425.0046006529600
2016-12-191403.001440.001403.001414.00930013160700
2016-12-161453.001471.001420.001433.001760025221300
2016-12-151510.001510.001460.001461.0059008726400
2016-12-141512.001512.001476.001510.0046006881600
2016-12-131518.001518.001511.001512.0014002118200
2016-12-121529.001529.001500.001500.0024003625300
2016-12-091502.001539.001500.001532.0029004369600
2016-12-081525.001525.001510.001510.0052007921400
2016-12-071482.001499.001482.001499.0031004621100
2016-12-061499.001500.001486.001486.001080016157000
2016-12-051525.001525.001508.001509.0041006205400
2016-12-021538.001557.001525.001525.0054008295000
2016-12-011560.001574.001555.001565.0051007964300
2016-11-301580.001580.001570.001571.0011001730200
2016-11-291585.001585.001575.001575.00880013943100
2016-11-281575.001587.001570.001570.0012001889200
2016-11-251562.001581.001562.001575.0011001723800
2016-11-241584.001587.001558.001561.0010001577100
2016-11-221561.001561.001545.001550.00960014887300
2016-11-211599.001600.001518.001584.003200050537900
2016-11-181650.001700.001639.001639.0028004670400
2016-11-171655.001660.001638.001660.0040006607000
2016-11-161652.001668.001652.001655.0010001657900
2016-11-151713.001713.001664.001668.0054009052500
2016-11-141713.001713.001713.001713.00100171300
2016-11-111783.001819.001700.001710.0041007244000
2016-11-101780.001815.001774.001815.00640011496500
2016-11-091789.001789.001655.001710.00890015324100
2016-11-081850.001860.001800.001808.0047008585500
2016-11-071888.001888.001821.001833.0031005791300
2016-11-041760.001780.001723.001750.0056009832300
2016-11-021800.001810.001774.001775.0016002868100
2016-11-011822.001826.001800.001820.0022004002300
2016-10-3100
2016-10-281800.001809.001760.001801.00590010575000
2016-10-271789.001828.001789.001795.0011001993100
2016-10-261800.001839.001785.001786.0035006333400
2016-10-251920.001920.001788.001801.0043007873400
2016-10-241935.001935.001882.001882.0032006095000
2016-10-211844.001910.001844.001895.0010001883300
2016-10-201881.001910.001826.001871.00690012994500
2016-10-191804.001915.001804.001881.001080020297200
2016-10-181765.001893.001765.001825.00890016436000
2016-10-171790.001819.001770.001770.0013002324700
2016-10-141780.001811.001770.001790.0020003586900
2016-10-131885.001885.001860.001860.0023004323900
2016-10-121841.001852.001805.001805.00550010045300
2016-10-111774.002100.001765.001852.003710070398200
2016-10-071685.001764.001679.001763.002700046672800
2016-10-061620.001684.001620.001647.0038006229800
2016-10-051585.001637.001585.001620.0050008068100
2016-10-041585.001637.001578.001604.0035005632500
2016-10-031640.001648.001601.001625.0047007632800
2016-09-301525.001602.001525.001600.001160018421800
2016-09-291544.001565.001531.001561.0043006654800
2016-09-281548.001553.001531.001544.0019002931600
2016-09-271530.001530.001502.001525.0038005739800
2016-09-261580.001580.001540.001540.0030004644000
2016-09-231541.001550.001531.001540.0037005694700
2016-09-211520.001550.001520.001550.0035005370500
2016-09-201548.001548.001502.001513.0018002741000
2016-09-161479.001499.001479.001488.0045006692100
2016-09-151473.001503.001448.001498.001710025378900
2016-09-141687.001690.001536.001593.002080033695900
2016-09-131641.001695.001640.001681.0030005016000
2016-09-121685.001725.001633.001649.0050008377100
2016-09-091688.001690.001640.001685.0035005871300
2016-09-081630.001700.001630.001663.0032005332000
2016-09-071597.001639.001597.001630.0026004176500
2016-09-061648.001648.001595.001614.0040006471600
2016-09-051619.001648.001619.001648.0025004082400
2016-09-021653.001653.001605.001643.0042006856800
2016-09-011698.001700.001666.001693.0036006106800
2016-08-311709.001709.001690.001690.0025004243500
2016-08-301715.001715.001652.001661.00760012711100
2016-08-291698.001736.001698.001718.0044007577600
2016-08-261650.001680.001630.001680.00850014157600
2016-08-251539.001632.001539.001612.00850013524800
2016-08-241510.001537.001510.001525.0025003796900
2016-08-231526.001543.001510.001520.0018002740700
2016-08-221525.001547.001525.001543.0013002003900
2016-08-191510.001510.001510.001510.00500755000
2016-08-181510.001511.001510.001510.0018002718300
2016-08-171515.001525.001512.001525.0015002274400
2016-08-161517.001548.001517.001535.008001226900
2016-08-151556.001564.001528.001529.0014002166200
2016-08-121511.001554.001511.001516.0013001993900

   ※ 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