[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 
2017-12-133020.003055.003020.003025.00450013660000
2017-12-123005.003120.003005.003025.00730022298500
2017-12-113135.003135.002919.002991.001440043100100
2017-12-083150.003150.002971.003065.001270038902400
2017-12-073005.003140.002910.003010.001850055625900
2017-12-063110.003255.002918.003000.002800085956400
2017-12-053170.003170.002822.003100.002040061841600
2017-12-042945.003360.002944.003185.002690084520600
2017-12-012899.002911.002857.002869.00910026290200
2017-11-302839.002865.002817.002853.00880025043100
2017-11-292736.002865.002736.002840.001490042118300
2017-11-282746.002790.002730.002740.001020028202800
2017-11-272790.002800.002701.002796.002080057607900
2017-11-242748.002809.002668.002789.002920080486800
2017-11-222503.002598.002490.002598.001450036779400
2017-11-212420.002496.002420.002467.0019004700100
2017-11-202396.002419.002368.002412.0015003609000
2017-11-172341.002410.002341.002396.0017004058100
2017-11-162279.002446.002229.002338.001030023911100
2017-11-152182.002400.002000.002350.002210047117500
2017-11-142311.002311.002176.002182.00730016324200
2017-11-132399.002399.002330.002330.0017003995800
2017-11-102404.002453.002401.002403.0011002648200
2017-11-092485.002524.002400.002451.0036008860900
2017-11-082471.002471.002431.002440.0032007832400
2017-11-072460.002481.002458.002471.0025006161700
2017-11-062453.002486.002449.002486.0040009881900
2017-11-022434.002450.002434.002449.0017004146400
2017-11-012521.002521.002450.002450.0019004692100
2017-10-312500.002500.002470.002471.0013003225300
2017-10-302490.002529.002465.002500.00500012458600
2017-10-272426.002460.002426.002460.0030007318000
2017-10-262300.002465.002300.002426.00970023145900
2017-10-252350.002352.002300.002300.001520035394400
2017-10-242556.002586.002450.002450.001730043222800
2017-10-232800.002910.002650.002650.003450095290700
2017-10-202743.002863.002540.002603.0084500230298400
2017-10-192446.002646.002409.002493.0066100168085900
2017-10-182005.002146.002000.002146.0033006783200
2017-10-172026.002040.001990.002040.001430028739200
2017-10-162017.002017.001995.002004.00500010014700
2017-10-132087.002087.002010.002040.0028005700900
2017-10-122051.002137.001999.002110.00910018559400
2017-10-112084.002084.002045.002045.0010002064700
2017-10-102063.002091.002020.002088.00540011135700
2017-10-062280.002280.002113.002113.001260027441200
2017-10-052450.002522.002310.002330.00520012470500
2017-10-042538.002617.002425.002450.001600040272000
2017-10-032350.002530.002350.002488.001720041978300
2017-10-022301.002330.002274.002325.00620014319700
2017-09-292176.002240.002176.002240.00690015167700
2017-09-282115.002178.002100.002178.0024005145100
2017-09-272064.002145.002060.002092.0013002711500
2017-09-262145.002153.002088.002088.0029006123700
2017-09-252171.002186.002150.002151.0019004131500
2017-09-222117.002171.002028.002171.0022004586000
2017-09-212174.002174.002111.002117.0024005138600
2017-09-202170.002177.002070.002175.00730015586500
2017-09-192006.002070.001990.002070.001810036952100
2017-09-152010.002010.001917.001992.001210024078300
2017-09-141862.001995.001858.001995.00640012231800
2017-09-131868.001868.001828.001828.006001104800
2017-09-1200
2017-09-111850.001850.001811.001814.00400732500
2017-09-081801.001842.001800.001802.0011001985900
2017-09-071802.001810.001802.001802.008001444000
2017-09-061825.001825.001800.001800.0011001993700
2017-09-051900.001900.001825.001825.0026004860800
2017-09-041855.001900.001855.001900.0010001861800
2017-09-011856.001899.001856.001899.0020003735700
2017-08-311845.001846.001845.001846.00500922800
2017-08-301810.001821.001810.001816.0018003272800
2017-08-291809.001809.001809.001809.00100180900
2017-08-281841.001841.001803.001806.0028005129800
2017-08-251775.001775.001774.001774.00400709900
2017-08-241735.001750.001735.001737.008001392000
2017-08-231736.001736.001732.001735.007001213100
2017-08-221738.001738.001708.001709.0023003945800
2017-08-211728.001760.001728.001738.0041007125300
2017-08-181802.001802.001797.001797.00400719900
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

   ※ 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