[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 
2017-05-262282.002363.002265.002290.004518001048945600
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