[3981 東証マザーズ] ビーグリー 日足 時系列データ

[3981 東証マザーズ] ビーグリー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221756.001775.001713.001724.00100400173859500
2017-09-211776.001797.001756.001762.00110200195789200
2017-09-201820.001820.001764.001771.00117100210685500
2017-09-191772.001805.001757.001792.00144300257279900
2017-09-151722.001761.001712.001747.0096100167462200
2017-09-141765.001767.001710.001732.0082100142670200
2017-09-131800.001800.001754.001755.0078800139409500
2017-09-121819.001820.001745.001774.00179700318455500
2017-09-111770.001807.001765.001807.00140900251608500
2017-09-081681.001739.001681.001707.00171600292820500
2017-09-071684.001705.001633.001658.00129900217277500
2017-09-061623.001676.001611.001663.00180800297683700
2017-09-051787.001790.001652.001663.00357200607644400
2017-09-041795.001799.001736.001750.00164100289032100
2017-09-011830.001870.001813.001815.00161900296453500
2017-08-311825.001829.001790.001809.00139900252813000
2017-08-301845.001845.001802.001813.0094000171090600
2017-08-291798.001845.001792.001825.00285600518533200
2017-08-281754.001830.001743.001830.00299200533952800
2017-08-251751.001758.001730.001740.00102800179086600
2017-08-241735.001754.001710.001739.00160800278727100
2017-08-231771.001774.001738.001748.00139900245143600
2017-08-221763.001777.001748.001755.00185500326298300
2017-08-211757.001795.001732.001747.00300900528864400
2017-08-181797.001805.001710.001743.006714001180901000
2017-08-171865.001866.001827.001841.00220200406559500
2017-08-161825.001856.001823.001851.00320000589077400
2017-08-151910.001930.001816.001816.007583001425936600
2017-08-142087.002120.002004.002100.00143000296091600
2017-08-102150.002158.002110.002111.0061800131452000
2017-08-092171.002177.002102.002161.0062700134059700
2017-08-082175.002185.002150.002179.0074100160555800
2017-08-072139.002175.002112.002160.0087500187725900
2017-08-042081.002125.002081.002108.0049000103147000
2017-08-032135.002141.002066.002072.0067300140834500
2017-08-022112.002138.002107.002130.004300091201300
2017-08-012182.002194.002076.002094.00192800410906000
2017-07-312170.002203.002158.002182.0069300150922400
2017-07-282246.002268.002174.002175.00160900354765500
2017-07-272250.002267.002233.002259.00222900501995500
2017-07-262242.002253.002185.002230.00148400331353500
2017-07-252134.002243.002130.002232.00287600634342300
2017-07-242120.002145.002120.002134.004480095477300
2017-07-212122.002145.002108.002136.0051600109720300
2017-07-202147.002152.002125.002145.0047000100509500
2017-07-192125.002158.002104.002145.0068100145525500
2017-07-182169.002173.002093.002102.0074200157361900
2017-07-142149.002194.002125.002150.00125100270278400
2017-07-132090.002140.002090.002133.0065500139031100
2017-07-122120.002126.002091.002091.00188300394559800
2017-07-112170.002175.002122.002130.0074700160195000
2017-07-102120.002178.002100.002170.00126300271073400
2017-07-072064.002115.002041.002080.00116400243529900
2017-07-062015.002092.002011.002071.00103100211412600
2017-07-051991.002040.001982.002018.00105400211966900
2017-07-042055.002065.002005.002008.00106200215790100
2017-07-032093.002103.002050.002057.0062200128824100
2017-06-302043.002087.002024.002087.00100400205349000
2017-06-292114.002115.002069.002071.0081300169343600
2017-06-282201.002209.002072.002075.00197400419370900
2017-06-272130.002192.002115.002168.00146900316918700
2017-06-262086.002122.002086.002119.00102400215886900
2017-06-232200.002200.002045.002081.00378600793728800
2017-06-222120.002174.002103.002174.00155900334113600
2017-06-212080.002127.002040.002107.00183600381527400
2017-06-202116.002131.002073.002092.00200100419109100
2017-06-192098.002166.002092.002119.00193200407606800
2017-06-162155.002190.002106.002110.00182600388601300
2017-06-152197.002225.002135.002164.00147200319228500
2017-06-142135.002239.002102.002198.00248800540174300
2017-06-132153.002175.002094.002116.00301800641819800
2017-06-122281.002281.002182.002193.00360600801365200
2017-06-092300.002336.002285.002302.00138600319391800
2017-06-082340.002378.002281.002281.00229500534726100
2017-06-072300.002353.002280.002349.00220500511540400
2017-06-062250.002340.002175.002320.005612001273417000
2017-06-052254.002303.002223.002238.00240000541516000
2017-06-022386.002394.002260.002262.005199001197950600
2017-06-012385.002425.002340.002366.00354300845423600
2017-05-312469.002487.002358.002381.005972001446715600
2017-05-302500.002509.002372.002438.0010815002631288300
2017-05-292330.002480.002300.002480.0010708002588011500
2017-05-262282.002363.002265.002290.004518001048945600
2017-05-252291.002330.002258.002282.00342200782954600
2017-05-242410.002434.002276.002317.007121001669738600
2017-05-232430.002447.002366.002375.008966002159106000
2017-05-222315.002424.002291.002424.0010119002400001700
2017-05-192348.002388.002250.002280.009177002141554800
2017-05-182250.002339.002222.002315.0012768002922747800
2017-05-172171.002349.002131.002325.009950002231351100
2017-05-162200.002330.002163.002170.0028882006485539000
2017-05-151985.002078.001950.002012.00385000777666800
2017-05-121966.002014.001926.001990.00262100515267900
2017-05-112100.002100.001989.001993.00404400820003400
2017-05-102140.002147.002006.002044.005867001205958500
2017-05-092040.002160.002019.002112.0010336002158585300
2017-05-081918.002010.001900.002010.005496001080029600
2017-05-021898.001917.001873.001880.00166000314186900
2017-05-011873.001910.001852.001888.00155000292597800
2017-04-281912.001921.001854.001873.00295700555985900
2017-04-271975.002020.001904.001916.005255001029921800
2017-04-261885.001949.001851.001949.00367400698235700
2017-04-251890.001914.001851.001863.00199200375182600
2017-04-241915.001970.001863.001870.00364200696995600
2017-04-211890.001956.001802.001897.007710001462291500
2017-04-201990.002040.001865.001865.009895001928245200
2017-04-191820.001985.001815.001950.006974001337113500
2017-04-181791.001870.001756.001858.006109001114057500
2017-04-171730.001775.001666.001743.00473300815301100
2017-04-141788.001830.001696.001717.00448600787746900
2017-04-131770.001833.001732.001819.00346200620756000
2017-04-121883.001920.001776.001776.006826001253197400
2017-04-111892.002031.001861.001958.007100001379459100
2017-04-101966.001984.001862.001906.00460300878937500
2017-04-072030.002056.001894.001951.006813001340028900
2017-04-062058.002060.001951.001998.006335001268662000
2017-04-052100.002143.002011.002100.007471001542321000
2017-04-042338.002352.002013.002117.0017276003711058000
2017-04-032416.002470.002292.002305.009651002283209900
2017-03-312348.002475.002310.002350.0016605003990505700
2017-03-302325.002422.002256.002298.006790001591033200
2017-03-292331.002350.002210.002350.008267001881405300
2017-03-282420.002460.002301.002328.0018069004317212200
2017-03-272296.002545.002251.002410.00567240013822506400
2017-03-242348.002379.002235.002291.0016055003704518100
2017-03-232400.002487.002301.002317.0041480009918210900
2017-03-222120.002500.002103.002500.00581020013419694300
2017-03-212262.002292.002100.002100.0040119008825137300
2017-03-171881.002139.001860.002078.00964060019438652800

   ※ 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