[6532 東証マザーズ] ベイカレント・コンサルティング 日足 時系列データ

[6532 東証マザーズ] ベイカレント・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 
2017-11-202660.002718.002523.002557.00344200896297800
2017-11-172612.002671.002583.002621.00320800845040800
2017-11-162419.002599.002419.002572.00299800761270000
2017-11-152430.002500.002407.002437.00271800669733000
2017-11-142412.002487.002410.002427.00154500377610300
2017-11-132444.002448.002372.002424.00149100358282600
2017-11-102425.002456.002359.002444.00239500577335600
2017-11-092500.002516.002389.002455.00278200687820600
2017-11-082425.002500.002420.002500.00323800803231800
2017-11-072400.002468.002387.002425.00227300554755200
2017-11-062420.002420.002380.002400.00126300303257300
2017-11-022388.002428.002362.002415.00184300443052100
2017-11-012420.002426.002352.002407.00172000410507700
2017-10-312406.002426.002369.002410.00229500551785300
2017-10-302425.002475.002351.002430.004676001129492200
2017-10-272360.002430.002324.002409.006059001445947500
2017-10-262193.002322.002176.002311.008785001983928300
2017-10-252128.002166.002105.002146.00300200644284100
2017-10-242110.002135.002091.002130.005903001247804900
2017-10-232117.002198.002085.002160.00348200746011000
2017-10-202150.002169.002110.002152.00159300341537700
2017-10-192096.002184.002079.002150.00322600687652900
2017-10-182190.002190.002119.002153.00245200529135000
2017-10-172245.002249.002171.002205.00300400662849100
2017-10-162250.002316.002177.002238.008853001983340500
2017-10-132100.002173.002064.002142.00320900684588600
2017-10-122075.002095.002041.002095.00113900235860500
2017-10-112075.002084.002035.002039.0090900186473200
2017-10-102088.002099.002062.002074.0084500175430900
2017-10-062050.002110.002050.002088.00103200214704600
2017-10-052090.002106.002052.002070.0081300169367700
2017-10-042133.002133.002077.002083.0090800191230200
2017-10-032110.002133.002104.002120.00118300251083800
2017-10-022120.002132.002085.002113.0099000209228900
2017-09-292090.002109.002051.002090.00102100212969400
2017-09-282101.002140.002092.002111.00208000440215000
2017-09-271998.002110.001982.002101.00311900646113200
2017-09-261985.001995.001941.001990.0090400178381500
2017-09-251900.001989.001896.001985.00110800217594400
2017-09-221940.001955.001878.001900.00178700342253400
2017-09-211957.001971.001943.001943.0074000144612400
2017-09-201995.002004.001951.001952.00126100248214100
2017-09-191993.002036.001991.001995.00135700272914900
2017-09-151955.002007.001938.001966.00176600348527200
2017-09-141973.001992.001943.001949.00118700232879400
2017-09-131989.002017.001956.001974.00145300288008200
2017-09-121987.001999.001954.001973.00101900200709400
2017-09-111967.002012.001950.001974.0075500149770600
2017-09-081989.002008.001933.001958.00104300205428600
2017-09-071973.001987.001922.001983.00115200225484600
2017-09-061920.002020.001920.001972.00179400354733100
2017-09-052000.002016.001933.001937.00232400458920600
2017-09-042057.002098.002018.002018.00137700282466800
2017-09-012050.002105.002037.002073.00223700463744300
2017-08-311979.002058.001979.002010.00229300462423500
2017-08-301920.001980.001907.001979.00228300443752200
2017-08-291878.001913.001852.001899.00121200228636400
2017-08-281863.001898.001863.001881.00122700231541700
2017-08-251901.001915.001856.001862.00186500351042300
2017-08-241835.001923.001827.001919.00496000937402000
2017-08-231810.001815.001791.001803.00119800216346100
2017-08-221776.001804.001732.001786.00204600361902000
2017-08-211795.001829.001773.001776.00139900251856900
2017-08-181767.001810.001753.001775.00115900205615600
2017-08-171850.001863.001778.001800.00327200591550900
2017-08-161745.001858.001745.001855.00288100525105400
2017-08-151730.001750.001708.001745.00156100270245400
2017-08-141687.001728.001662.001719.00151900259097500
2017-08-101720.001734.001686.001716.00340700582805000
2017-08-091694.001712.001640.001695.00400200677424000
2017-08-081631.001678.001623.001660.006972001145496100
2017-08-071782.001830.001619.001619.0017795003021138300
2017-08-042082.002132.002069.002119.00116200244980000
2017-08-032118.002134.002075.002100.00196600414591800
2017-08-022050.002116.002049.002092.00161400338244400
2017-08-012140.002140.002043.002083.00140600292193200
2017-07-312082.002125.002052.002109.00135500283197500
2017-07-282150.002159.002082.002100.00191100404500000
2017-07-272148.002200.002137.002165.00448300975833200
2017-07-262080.002143.002054.002137.00185900394377300
2017-07-252148.002148.002003.002088.00218500460412300
2017-07-242150.002164.002122.002143.00166000355780000
2017-07-212150.002158.002112.002150.00219800470254000
2017-07-202194.002196.002132.002140.00345800747569700
2017-07-192124.002197.002120.002182.007546001628089200
2017-07-182050.002155.002002.002130.0012277002584099900
2017-07-141942.001980.001898.001919.00256200496054900
2017-07-131917.001946.001908.001919.00100200192740800
2017-07-121959.001969.001915.001918.00124300240735000
2017-07-111967.001992.001951.001960.00117800232819900
2017-07-101955.001964.001928.001962.00134000260883800
2017-07-071899.001954.001898.001922.00102000196743900
2017-07-061888.001930.001884.001899.0078800150136500
2017-07-051888.001910.001841.001892.00180000336827400
2017-07-041965.001972.001885.001888.00214300411541700
2017-07-031970.001972.001925.001963.00145400283518000
2017-06-301949.001956.001885.001939.00414900796924200
2017-06-292004.002025.001961.001995.00235000468264200
2017-06-282103.002106.001960.001971.00378000765287900
2017-06-272110.002129.002058.002108.00430300904929700
2017-06-262001.002116.001982.002100.006830001405928200
2017-06-231994.002014.001933.001959.00349700692729400
2017-06-221969.001985.001958.001977.00138700274029800
2017-06-211945.001980.001921.001952.00183000358408400
2017-06-202006.002020.001921.001940.00387000759391600
2017-06-191964.002012.001931.001979.005500001086088000
2017-06-161880.001962.001880.001945.00275700533158000
2017-06-151864.001920.001836.001883.00132700249683200
2017-06-141867.001884.001847.001878.0088200164832500
2017-06-131846.001882.001830.001867.00120400222923600
2017-06-121902.001910.001842.001860.00183200343472900
2017-06-091890.001926.001863.001889.00152000288879700
2017-06-081900.001901.001856.001860.00126800238695500
2017-06-071836.001900.001826.001900.00134100250677400
2017-06-061858.001870.001809.001836.00152500279518600
2017-06-051865.001889.001824.001876.00173200321878800
2017-06-021980.001981.001834.001842.00427500813370800
2017-06-011900.001968.001895.001944.00346800672280100
2017-05-311861.001895.001850.001887.00135600254097600
2017-05-301840.001884.001834.001864.00180600335217600
2017-05-291860.001925.001853.001877.00496700939422700
2017-05-261830.001838.001781.001814.00170800308227300
2017-05-251810.001853.001790.001831.00225000409443500
2017-05-241775.001839.001775.001808.00514000930060500
2017-05-231644.001788.001644.001762.006135001060046700
2017-05-221643.001643.001608.001633.00113600184683700
2017-05-191657.001670.001614.001616.00198900325196300
2017-05-181670.001714.001647.001651.00380800635608300
2017-05-171590.001644.001585.001620.00130800211896100
2017-05-161596.001605.001558.001587.0098600156521200
2017-05-151517.001605.001517.001587.00164100257841900
2017-05-121600.001600.001529.001529.00221800344861300
2017-05-111605.001626.001590.001600.00101200162240500
2017-05-101611.001639.001596.001605.00122100196781400
2017-05-091626.001633.001594.001606.00131200210946200
2017-05-081635.001655.001621.001638.00168900276313900
2017-05-021600.001610.001579.001605.00244100388398300
2017-05-011661.001670.001593.001604.00336800544462200
2017-04-281700.001708.001655.001681.00174400293374600
2017-04-271700.001770.001693.001693.00495100856425300
2017-04-261720.001730.001641.001686.00277000468345800
2017-04-251600.001726.001580.001713.00469900789475200
2017-04-241572.001621.001538.001600.00310700493118900
2017-04-211620.001645.001593.001600.00186900300933800
2017-04-201696.001698.001626.001651.00482700806997900
2017-04-191545.001673.001530.001656.008750001401440700
2017-04-181497.001545.001471.001524.007292001096807400
2017-04-171516.001516.001509.001516.007456001130252900
2017-04-141237.001247.001206.001216.00117200143776400
2017-04-131179.001242.001179.001232.00124700151079800
2017-04-121222.001252.001200.001227.00109900134824600
2017-04-111241.001280.001241.001252.006920086823800
2017-04-101241.001267.001232.001251.005470068488900
2017-04-071212.001262.001206.001241.0091800113678600
2017-04-061218.001230.001200.001212.0090800110252200
2017-04-051253.001279.001210.001241.00109300136100500
2017-04-041295.001295.001241.001253.00132900167979300
2017-04-031296.001309.001273.001295.0089300114880700
2017-03-311313.001325.001300.001310.006030079166100
2017-03-301303.001330.001294.001295.0079400103468800
2017-03-291298.001338.001290.001332.0089900118588200
2017-03-281276.001323.001276.001300.006500084550600
2017-03-271316.001325.001271.001282.00134500174490200
2017-03-241292.001320.001268.001310.007270094402300
2017-03-231266.001296.001255.001292.004700059906600
2017-03-221261.001286.001253.001280.0099600125964200
2017-03-211266.001297.001249.001289.00145800186115700
2017-03-171327.001344.001297.001297.00171100225674800
2017-03-161318.001375.001318.001362.00112800152946900
2017-03-151348.001348.001315.001316.00114200151636900
2017-03-141376.001380.001310.001348.00213500288652700
2017-03-131323.001393.001301.001386.00266100362022400
2017-03-101320.001325.001287.001323.00122700160846800
2017-03-091341.001350.001281.001290.00174100229328700
2017-03-081371.001386.001320.001350.00370200503591000
2017-03-071248.001368.001247.001354.00526400691022300
2017-03-061193.001242.001184.001242.00210000256576900
2017-03-031180.001199.001180.001195.008220098116300
2017-03-021172.001194.001164.001192.00110900130512200
2017-03-011194.001194.001156.001172.00102700120921800
2017-02-281160.001192.001150.001185.00196100230633100
2017-02-271170.001174.001139.001147.00126500145261500
2017-02-241179.001195.001166.001180.0085100100513400
2017-02-231217.001230.001191.001200.00221000266274100
2017-02-221231.001253.001211.001223.00202300248147900
2017-02-211190.001270.001189.001259.00531500659907800
2017-02-201183.001196.001180.001184.0086700103021100
2017-02-171176.001195.001175.001183.008330098642500
2017-02-161189.001197.001166.001180.00110900131047500
2017-02-151194.001208.001186.001186.0093300111625900
2017-02-141197.001207.001190.001194.00120500144365500
2017-02-131167.001209.001167.001197.00120000143104500
2017-02-101180.001206.001166.001166.00200600237990200
2017-02-091120.001179.001120.001165.00190700220127700
2017-02-081106.001128.001104.001120.008280092359800
2017-02-071112.001119.001105.001106.007050078264400
2017-02-061120.001125.001111.001117.006690074754100
2017-02-031121.001136.001110.001111.0090900101580100
2017-02-021104.001150.001104.001113.00111300125011600
2017-02-011120.001124.001104.001104.00206000229181000
2017-01-311119.001156.001112.001140.00156300177207300
2017-01-301165.001167.001128.001128.00246400280778100
2017-01-271200.001201.001165.001167.00160200188428200
2017-01-261212.001216.001178.001185.00148700177581700
2017-01-251200.001209.001155.001178.00213300251739400
2017-01-241240.001258.001168.001190.00394000473652200
2017-01-231209.001270.001201.001240.00384300476706000
2017-01-201192.001215.001160.001198.00499800595047300
2017-01-191125.001193.001120.001193.00428000494969200
2017-01-181112.001139.001033.001135.00571700622544200
2017-01-171200.001240.001113.001114.0021864002574009000
2017-01-161086.001086.001086.001086.006400069504000
2017-01-13907.00947.00880.00936.00448900414452700
2017-01-12915.00917.00890.00892.00263600238313200
2017-01-11911.00940.00902.00906.00509000469008200
2017-01-10877.00918.00871.00900.00579900518635400
2017-01-06831.00869.00828.00856.00315100268433100
2017-01-05823.00841.00823.00827.0011670096954800
2017-01-04849.00854.00822.00824.00256400213594800
2016-12-30840.00847.00835.00838.00131400110342700
2016-12-29842.00856.00834.00844.00214400181251800
2016-12-28814.00835.00814.00834.00183500151533100
2016-12-27823.00831.00809.00814.00336900274685900
2016-12-26820.00834.00815.00823.00426200350942100
2016-12-22835.00839.00808.00815.00409200336257000
2016-12-21860.00869.00845.00849.00271300231482900
2016-12-20868.00885.00856.00867.00227400197511000
2016-12-19875.00877.00845.00866.00439700377783500
2016-12-16899.00910.00881.00882.00273100243820900
2016-12-15900.00930.00886.00897.00492600444691000
2016-12-14900.00914.00878.00885.0024260002167962400
2016-12-13855.00855.00855.00855.0011450097897500
2016-12-121155.001155.001155.001155.003990046084500
2016-12-091465.001471.001451.001455.0098500143868600
2016-12-081490.001495.001465.001468.00108500160264900
2016-12-071505.001516.001481.001490.0097000144904200
2016-12-061539.001539.001505.001509.003930059719900
2016-12-051493.001541.001493.001523.0080900123199400
2016-12-021512.001532.001492.001496.0075100113007700
2016-12-011522.001525.001510.001510.0099900151467600
2016-11-301511.001570.001511.001530.00134700207202400
2016-11-291491.001542.001491.001508.00117000177232300
2016-11-281497.001497.001459.001490.00146700217247000
2016-11-251530.001543.001501.001501.00174500263738000
2016-11-241560.001577.001542.001547.0082400127991400
2016-11-221560.001573.001553.001567.003850060073500
2016-11-211615.001615.001555.001569.0073900117097400
2016-11-181587.001629.001583.001595.0069600111277300
2016-11-171601.001609.001574.001583.0083800133083000
2016-11-161549.001626.001549.001625.00125300199932800

   ※ 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