[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 
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
2016-07-141620.001639.001500.001536.00447900708441100
2016-07-131624.001675.001491.001540.0016904002669196700
2016-07-121830.001867.001622.001622.0019732003487466700
2016-07-111805.001986.001704.001752.00586370010959363400
2016-07-081796.001921.001575.001685.0045410008037848700
2016-07-071650.001970.001635.001836.00739320013480307500
2016-07-061626.001832.001481.001570.0046691007733784700
2016-07-051570.001746.001536.001746.0045186007561322500
2016-07-041175.001446.001175.001446.0026506003656674500
2016-07-011121.001209.001095.001146.00348500403142600
2016-06-301135.001163.001036.001147.00394700435034500
2016-06-291157.001203.001103.001123.00382200442166500
2016-06-281055.001285.001005.001104.0012549001484217900
2016-06-271065.001138.00973.001052.00509200536543200
2016-06-241250.001253.00965.001044.00761000840608400
2016-06-231235.001382.001142.001200.0053715006827738800

   ※ 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