[6193 東証マザーズ] バーチャレクス・コンサルティング 日足 時系列データ

[6193 東証マザーズ] バーチャレクス・コンサルティング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21875.00875.00848.00852.003150027037400
2017-07-20846.00888.00846.00874.009110078822000
2017-07-19799.00853.00799.00847.004470037015900
2017-07-18802.00808.00800.00800.0089007162500
2017-07-14797.00815.00785.00800.001480011811100
2017-07-13804.00813.00795.00799.00121009747600
2017-07-12817.00819.00805.00807.00122009897000
2017-07-11785.00809.00780.00802.003350026734200
2017-07-10781.00787.00779.00785.0088006898900
2017-07-07777.00783.00775.00782.0062004823500
2017-07-06785.00785.00777.00778.0036002807400
2017-07-05767.00785.00767.00780.00128009941300
2017-07-04784.00784.00768.00768.0083006410500
2017-07-03769.00779.00766.00770.00104008007000
2017-06-30772.00776.00765.00769.0097007476900
2017-06-29774.00784.00770.00781.00123009524000
2017-06-28789.00795.00774.00774.002560020004000
2017-06-27797.00798.00775.00795.001670013195100
2017-06-26783.00793.00783.00792.0079006234900
2017-06-23795.00796.00776.00783.001350010623500
2017-06-22783.00792.00777.00792.00110008633400
2017-06-21780.00787.00778.00783.0079006175600
2017-06-20789.00789.00780.00780.0047003683600
2017-06-19775.00788.00775.00783.0082006413600
2017-06-16773.00777.00770.00775.0041003168400
2017-06-15777.00782.00770.00771.00104008058900
2017-06-14771.00777.00771.00774.0085006574900
2017-06-13775.00779.00773.00773.0064004959600
2017-06-12785.00788.00772.00775.00127009894900
2017-06-09793.00793.00777.00780.0093007270100
2017-06-08785.00788.00776.00784.0050003904500
2017-06-07775.00788.00775.00783.0088006857200
2017-06-06795.00795.00775.00781.002080016299200
2017-06-05792.00805.00792.00799.0098007820800
2017-06-02795.00800.00793.00794.001270010124300
2017-06-01793.00797.00786.00797.0094007445500
2017-05-31796.00799.00793.00795.00102008112800
2017-05-30818.00818.00792.00801.001730013884800
2017-05-29820.00826.00800.00816.002400019540800
2017-05-26820.00820.00798.00816.003300026638100
2017-05-25780.00819.00772.00814.006000047836100
2017-05-24767.00776.00762.00768.001410010857400
2017-05-23761.00770.00756.00767.003040023145700
2017-05-22767.00774.00756.00772.002980022765700
2017-05-19809.00828.00767.00782.0010020080156300
2017-05-18705.00861.00704.00785.00720900587763500
2017-05-17721.00721.00710.00711.00111007924800
2017-05-16729.00739.00715.00715.001410010171400
2017-05-15700.00729.00700.00714.009250065632300
2017-05-12787.00805.00787.00799.00108008612700
2017-05-11802.00803.00782.00787.00107008489900
2017-05-10800.00821.00797.00805.001610012953700
2017-05-09787.00799.00780.00798.00105008330200
2017-05-08773.00790.00772.00790.001710013338700
2017-05-02776.00777.00770.00770.0079006104300
2017-05-01788.00788.00766.00768.00120009303500
2017-04-28758.00775.00758.00763.0088006756000
2017-04-27775.00775.00751.00773.00101007767500
2017-04-26762.00774.00761.00771.00125009599100
2017-04-25752.00761.00750.00761.0094007079600
2017-04-24762.00765.00755.00755.0092006982600
2017-04-21765.00767.00758.00762.00102007762300
2017-04-20751.00767.00751.00765.0052003958000
2017-04-19771.00779.00746.00753.001770013496000
2017-04-18746.00753.00741.00746.001540011492500
2017-04-17700.00732.00699.00724.001440010310800
2017-04-14715.00740.00710.00710.00100007247900
2017-04-13711.00730.00703.00730.00116008290400
2017-04-12767.00767.00723.00723.001530011219200
2017-04-11761.00768.00755.00755.00131009957300
2017-04-10762.00776.00761.00776.0051003911600
2017-04-07765.00782.00751.00777.00130009941900
2017-04-06780.00783.00750.00760.004710035933700
2017-04-05809.00821.00764.00794.003420027038700
2017-04-04841.00841.00800.00807.003610029654500
2017-04-03861.00861.00844.00844.002240019018300
2017-03-31871.00877.00862.00862.001670014540800
2017-03-30872.00882.00872.00877.0093008165700
2017-03-29867.00872.00849.00872.001720014804200
2017-03-28867.00867.00854.00860.0071006131000
2017-03-27870.00870.00855.00859.0098008449000
2017-03-24856.00876.00855.00874.001480012794000
2017-03-23861.00869.00843.00862.003620030998100
2017-03-22883.00889.00864.00870.006000052556200
2017-03-21893.00899.00891.00894.003500031306600
2017-03-17915.00935.00906.00908.003720033967200
2017-03-16914.00922.00913.00919.001690015487400
2017-03-15930.00938.00912.00918.003910036123500
2017-03-14924.00935.00923.00925.002070019192200
2017-03-13951.00960.00923.00924.004240040066900
2017-03-10941.00965.00927.00945.006570062305300
2017-03-09957.00958.00921.00927.003750035079200
2017-03-08938.00970.00934.00940.00121800115952500
2017-03-07926.00927.00912.00912.003730034261200
2017-03-06947.00947.00922.00925.003990037274400
2017-03-03956.00981.00930.00944.00159700153387300
2017-03-02931.00956.00921.00956.00164700154663500
2017-03-01915.00932.00901.00915.006550059997100
2017-02-28906.00906.00898.00900.002280020554600
2017-02-27915.00919.00903.00905.002970026993900
2017-02-24915.00924.00912.00921.002770025408400
2017-02-23923.00923.00910.00915.003190029253800
2017-02-22888.00928.00886.00923.00109600100000700
2017-02-21891.00891.00880.00882.005090045022300
2017-02-20882.00890.00882.00884.001580013969600
2017-02-17886.00889.00881.00882.0094008313500
2017-02-16888.00896.00879.00882.002800024806800
2017-02-15888.00889.00878.00883.003410030143400
2017-02-14876.00891.00871.00888.002880025450700
2017-02-13900.00903.00858.00869.005360047047200
2017-02-10880.00895.00872.00890.003430030271500
2017-02-09896.00898.00872.00874.004580040598900
2017-02-08884.00891.00878.00887.002180019304600
2017-02-07879.00885.00870.00879.003490030576300
2017-02-06860.00881.00854.00870.004100035580900
2017-02-03864.00875.00858.00860.003860033336300
2017-02-02870.00880.00865.00872.004790041765100
2017-02-01890.00899.00865.00875.008380073357600
2017-01-31901.00905.00892.00892.005110045789200
2017-01-30904.00918.00895.00901.004240038315000
2017-01-27910.00920.00902.00904.004150037733000
2017-01-26921.00922.00908.00908.004720043160600
2017-01-25910.00919.00899.00912.005350048630600
2017-01-24930.00930.00898.00898.006610060340700
2017-01-23935.00941.00894.00916.0010040091456400
2017-01-20935.00947.00925.00926.006930064477400
2017-01-19935.00957.00926.00927.00113900106635300
2017-01-18919.00936.00909.00935.00255600235461600
2017-01-17892.00997.00885.00949.00991900921018300
2017-01-161207.001207.001176.001177.002770032888000
2017-01-131160.001219.001159.001181.007380087885300
2017-01-121165.001187.001155.001167.004510052676000
2017-01-111208.001233.001177.001187.0085200102070300
2017-01-101235.001259.001205.001224.007450091807600
2017-01-061230.001247.001198.001245.007560092094200
2017-01-051160.001250.001160.001223.00104200125378600
2017-01-041150.001187.001149.001155.005020058237600
2016-12-301148.001168.001128.001156.003440039606500
2016-12-291189.001189.001140.001156.004130047620000
2016-12-281173.001194.001165.001181.003190037689100
2016-12-271204.001204.001152.001179.004310050545900
2016-12-261125.001206.001125.001193.00100100116504200
2016-12-221130.001134.001099.001115.004530050387100
2016-12-211147.001153.001133.001143.004470051052700
2016-12-201151.001168.001137.001145.002010023023500
2016-12-191157.001167.001150.001150.002070023984000
2016-12-161170.001170.001133.001147.002480028634700
2016-12-151140.001170.001140.001152.003260037690300
2016-12-141150.001165.001134.001138.002830032520600
2016-12-131134.001146.001109.001144.003960044761100
2016-12-121104.001144.001104.001125.004860054755000
2016-12-091121.001122.001095.001114.005810064555400
2016-12-081140.001163.001133.001133.003170036332400
2016-12-071155.001156.001139.001144.002890033157400
2016-12-061134.001187.001134.001162.003490040228100
2016-12-051168.001168.001136.001155.005000057738900
2016-12-021206.001207.001157.001176.004480052846300
2016-12-011200.001235.001200.001201.005420065914800
2016-11-301185.001207.001173.001192.004920058449400
2016-11-291227.001227.001170.001190.0097800116130000
2016-11-281225.001273.001202.001233.0085000104995800
2016-11-251305.001338.001201.001222.00344700442326900
2016-11-241247.001293.001229.001262.00187900237077000
2016-11-221157.001228.001144.001221.0099600118523000
2016-11-211168.001173.001121.001144.005530063372800
2016-11-181188.001202.001152.001164.005550065001500
2016-11-171259.001264.001182.001187.00190400232985200
2016-11-161126.001185.001110.001180.007180082601500
2016-11-151121.001135.001090.001108.004820053391400
2016-11-141080.001160.001080.001119.0098700111067500
2016-11-111128.001128.001074.001105.005950065472000
2016-11-101121.001136.001095.001131.006630074162400
2016-11-091112.001156.001001.001041.00163400174091600
2016-11-081146.001162.001111.001128.004940055728900
2016-11-071130.001161.001118.001143.008240093824400
2016-11-041110.001129.001086.001110.008520094275000
2016-11-021165.001181.001085.001140.00157700177657700
2016-11-011185.001214.001153.001202.0095400113214100
2016-10-311153.001189.001139.001176.0096900113327700
2016-10-281188.001189.001132.001150.00186600215752500
2016-10-271255.001257.001168.001200.00161900195125900
2016-10-261305.001340.001247.001255.00195100251781700
2016-10-251276.001316.001240.001293.00284600361901800
2016-10-241340.001418.001267.001280.0011427001540858100
2016-10-211160.001242.001148.001235.00483000582166100
2016-10-201172.001235.001126.001165.00509900601276500
2016-10-191080.001235.001080.001135.00841100980263500
2016-10-181025.001064.001025.001043.005540057790900
2016-10-171020.001068.001002.001021.005410055945300
2016-10-141020.001090.001018.001027.00132600139717300
2016-10-131022.001031.00983.001018.009790098382300
2016-10-121072.001072.001030.001043.00119800125736000
2016-10-111075.001200.001073.001093.00631800719122800
2016-10-07962.001080.00929.001049.00394000404833000
2016-10-06987.001025.00953.00962.00296800294692500
2016-10-05902.00960.00902.00949.008120075815200
2016-10-04902.00915.00889.00901.003480031343700
2016-10-03909.00909.00893.00897.003450031005600
2016-09-30922.00923.00887.00894.004840043697400
2016-09-29900.00939.00890.00907.007400067867900
2016-09-28890.00894.00875.00894.003600031833900
2016-09-27877.00884.00857.00877.003410029813800
2016-09-26885.00915.00876.00887.007080063402300
2016-09-23860.00885.00846.00871.005980052021800
2016-09-21859.00859.00843.00850.003170026858400
2016-09-20867.00867.00845.00857.006740057485300
2016-09-16914.00914.00864.00873.00142300125234600
2016-09-151013.001086.00895.00900.00460000446806500
2016-09-14899.001042.00899.001042.0010077001024522800
2016-09-13871.00896.00870.00892.003120027563700
2016-09-12881.00885.00868.00871.002900025418900
2016-09-09884.00897.00874.00894.003380029837200
2016-09-08903.00904.00875.00884.004680041597400
2016-09-07893.00901.00875.00901.003490030958800
2016-09-06851.00905.00851.00900.008060071454400
2016-09-05858.00859.00841.00854.001860015829400
2016-09-02852.00858.00841.00846.003340028326600
2016-09-01879.00879.00854.00856.005010043128400
2016-08-31900.00900.00869.00870.003980035065000
2016-08-30886.00915.00865.00906.009040080466600
2016-08-29906.00906.00856.00876.007460065201200
2016-08-26915.00921.00891.00897.008170073669000
2016-08-25966.00968.00933.00940.009490089704500
2016-08-241015.001020.00979.00981.008270082022600
2016-08-231003.001039.00996.001009.008530086001400
2016-08-221125.001125.001040.001045.006980075442200
2016-08-191096.001131.001040.001075.00153500166444300
2016-08-181006.001079.00987.001017.009580098918700
2016-08-171016.001030.001006.001006.003880039413100
2016-08-161022.001050.001011.001016.005790059337600
2016-08-151022.001037.001014.001020.003380034512700
2016-08-121023.001030.001010.001020.00103100105095600
2016-08-101030.001120.001023.001108.0093900100714600
2016-08-091036.001048.001015.001023.008130083420300
2016-08-081120.001120.001038.001041.005250056247500
2016-08-051077.001180.001062.001095.00332300375163100
2016-08-041070.001077.001031.001055.0098600104239200
2016-08-031082.001095.001020.001035.00100200105351500
2016-08-021131.001139.001079.001097.006460071197000
2016-08-011160.001194.001128.001132.006180070758600
2016-07-291170.001186.001109.001171.008200094057000
2016-07-281180.001200.001114.001200.00148200171705700
2016-07-271150.001333.001134.001260.0010417001321396800
2016-07-261145.001150.001041.001095.00106800115649100
2016-07-251154.001190.001126.001129.008340096227800
2016-07-221220.001220.001124.001163.00129600150291100
2016-07-211250.001272.001180.001216.00202700247101200
2016-07-201270.001408.001251.001280.00686600910515400
2016-07-191285.001331.001160.001184.00345000423364600
2016-07-151472.001533.001312.001333.00443800633472800

   ※ 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