[2326 HCグロース] デジアーツ 日足 時系列データ

[2326 HCグロース] デジアーツ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0842250.0046300.0042200.0045600.0062828050200
2010-10-0742350.0043200.0042000.0042600.001084588550
2010-10-0642000.0043300.0041900.0042300.00713017600
2010-10-0541800.0042100.0041100.0041950.00873617700
2010-10-0443000.0043500.0042200.0042200.001857932050
2010-10-0143200.0043500.0042200.0042850.001888042200
2010-09-3044000.0044600.0043500.0043550.00903943700
2010-09-2943800.0044500.0043100.0044500.001546793650
2010-09-2842400.0044100.0042100.0043500.001365848100
2010-09-2742400.0043000.0041700.0042400.001496310650
2010-09-2443450.0043450.0042200.0042500.001426046400
2010-09-2242850.0043450.0042850.0043100.00763270450
2010-09-2143500.0043850.0042850.0043200.00793418700
2010-09-1743450.0043600.0042700.0043200.001034447700
2010-09-1644000.0044000.0043250.0043450.00733189650
2010-09-1543650.0044250.0043150.0043800.001506537650
2010-09-1444600.0044700.0044100.0044100.00763380850
2010-09-1344000.0044800.0043850.0044150.00823629650
2010-09-1044100.0044550.0043900.0044500.001114895350
2010-09-0946300.0046800.0044300.0044300.0025611688450
2010-09-0845000.0045900.0044200.0045100.0023110390950
2010-09-0746850.0046850.0045300.0045700.0028613170700
2010-09-0644100.0046850.0044000.0045600.0057426073400
2010-09-0343250.0043700.0042600.0043450.0049121149700
2010-09-0242850.0042900.0042100.0042100.001466201800
2010-09-0142200.0042750.0041600.0042400.001285412050
2010-08-3143100.0043500.0042200.0042200.0026811422550
2010-08-3043050.0043800.0043000.0043450.0028112178200
2010-08-2742800.0043300.0042200.0042850.001918151100
2010-08-2643400.0043500.0042000.0043450.0026811438500
2010-08-2540800.0044750.0039800.0042700.00115548697450
2010-08-2443000.0043000.0041050.0041350.0071529903300
2010-08-2343500.0043700.0042550.0042850.0070430331800
2010-08-2044500.0044950.0043700.0043700.00152867821550
2010-08-1945000.0045200.0043800.0044300.00143763890650
2010-08-1846550.0046550.0045100.0045500.0055925554050
2010-08-1748000.0048000.0046700.0046800.0022610631800
2010-08-1649450.0050000.0047800.0047850.001617829300
2010-08-1348350.0049800.0048350.0049200.001617862900
2010-08-1249000.0049900.0047850.0048600.0036517746700
2010-08-1150100.0050800.0049650.0050300.0020410192600
2010-08-1051500.0051500.0050600.0051000.00844268000
2010-08-0950500.0051700.0050000.0051600.001698557700
2010-08-0649600.0050700.0049600.0050700.00924600800
2010-08-0550000.0050400.0049500.0049700.0028414145950
2010-08-0450600.0050600.0049600.0049700.0046223061100
2010-08-0351800.0051800.0049700.0051000.0070135672450
2010-08-0254100.0054100.0051800.0051800.00115960832500
2010-07-3054000.0055600.0053300.0054000.0032517695800
2010-07-2954100.0054700.0053300.0053800.0064734937900
2010-07-2857100.0058600.0055100.0055800.0087449853600
2010-07-2752700.0053900.0052500.0053100.001497914500
2010-07-2652500.0053000.0051900.0052700.00954979300
2010-07-2352900.0052900.0051700.0052700.001427417800
2010-07-2251600.0052600.0051000.0051900.001738910800
2010-07-2152700.0053000.0051500.0051500.001367107400
2010-07-2053300.0053400.0052000.0052700.0019710384800
2010-07-1653600.0054200.0053100.0053500.001638732600
2010-07-1556400.0056400.0054500.0054800.00774237400
2010-07-1456000.0056500.0056000.0056500.0021011824900
2010-07-1356500.0057000.0055300.0056000.001689429500
2010-07-1257400.0057500.0056600.0056600.0019010846800
2010-07-0956900.0057500.0056500.0056900.0020911922100
2010-07-0856300.0057000.0056100.0056900.0023813479400
2010-07-0755700.0056300.0055500.0055900.001397771400
2010-07-0655000.0056300.0054300.0055900.0021912171900
2010-07-0553200.0055600.0053200.0055600.0026014189500
2010-07-0253000.0054300.0052200.0054300.001156154900
2010-07-0153500.0053500.0052100.0053000.001759207700
2010-06-3053200.0053800.0052800.0053500.0020010630700
2010-06-2955000.0055300.0053800.0054400.001729388400
2010-06-2855700.0056400.0054600.0054600.0023212832200
2010-06-2557000.0057000.0055600.0055700.0022812792500
2010-06-2458000.0058000.0057200.0057300.00673856800
2010-06-2358700.0058700.0057800.0058000.001217042900
2010-06-2259800.0059900.0058800.0059100.0029517477500
2010-06-2158500.0060300.0058500.0060000.0050229857900
2010-06-1858300.0058400.0057500.0058000.00905209500
2010-06-1758500.0058600.0058000.0058000.001619365700
2010-06-1657700.0059200.0057700.0058300.0022212990500
2010-06-1558000.0058300.0057300.0058000.001418160300
2010-06-1456100.0057900.0055900.0057700.0043524674700
2010-06-1156900.0056900.0055700.0056000.0032218044300
2010-06-1055900.0056100.0055600.0055700.0019310767100
2010-06-0956900.0056900.0055500.0056600.0028916241100
2010-06-0855500.0057200.0055100.0056900.0022412594800
2010-06-0756600.0057200.0055700.0055900.001528579500
2010-06-0458800.0059400.0058100.0058600.00683987500
2010-06-0357800.0059500.0057800.0058500.001528939800
2010-06-0258800.0059300.0057800.0058500.001207046400
2010-06-0159600.0059700.0058500.0058900.001599374300
2010-05-3159000.0060100.0058100.0059000.0032619225900
2010-05-2859400.0060200.0057800.0058600.0038022421500
2010-05-2755000.0058600.0054800.0058200.0033418892600
2010-05-2654900.0056500.0053500.0056400.0062534253800
2010-05-2557000.0057000.0052100.0053000.0055129767000
2010-05-2456800.0058600.0056000.0057100.001377843300
2010-05-2155200.0057000.0055000.0056600.0034219087500
2010-05-2058300.0059900.0058100.0058800.0020712227400
2010-05-1957000.0059900.0056100.0059900.0051729816300
2010-05-1859500.0061000.0058100.0059000.0051630547900
2010-05-1762000.0063700.0058100.0060000.0081249025000
2010-05-1462200.0064300.0061500.0062900.0071044764400
2010-05-1361100.0063000.0060000.0062600.0063639155300
2010-05-1259000.0061100.0058800.0059700.0049129537400
2010-05-1162500.0062800.0059300.0059500.0079248257800
2010-05-1059800.0061800.0059400.0060500.0066240177600
2010-05-0759700.0062200.0059000.0060600.00128577652700
2010-05-0666600.0066700.0064900.0065000.0076950506100
2010-04-3068600.0068600.0067000.0067900.0047832402600
2010-04-2867800.0068300.0067500.0067800.0075851415100
2010-04-2771000.0071000.0069000.0069000.0063244123300
2010-04-2671000.0072000.0070100.0070400.0086761394100
2010-04-2369900.0071200.0068800.0069800.001432100203000
2010-04-2268700.0069200.0067200.0069000.0062042362100
2010-04-2167800.0069400.0066900.0068800.0092863237900
2010-04-2071500.0074800.0066700.0066700.003551254286100
2010-04-1967500.0071200.0066100.0070200.001644113742900
2010-04-1670500.0070900.0067100.0068200.002148147298400
2010-04-1565900.0072900.0065200.0070700.003767260117400
2010-04-1464500.0065200.0063700.0064400.0059438194000
2010-04-1366500.0066500.0063800.0064100.0071246093600
2010-04-1265400.0067100.0064500.0065700.0097864251100
2010-04-0966200.0066500.0064800.0064800.0056336743600
2010-04-0863800.0066600.0063400.0065200.00117676843400
2010-04-0763600.0064200.0063200.0064200.0039925389300
2010-04-0665200.0065400.0063700.0063800.0084053949800
2010-04-0564900.0065700.0064200.0065400.0056536683100
2010-04-0264100.0065600.0063400.0064700.0070345388600
2010-04-0164800.0065800.0063200.0064600.0064141057600
2010-03-3165100.0065500.0064100.0064400.0065242227600
2010-03-3065000.0066000.0063900.0065700.00114674434300
2010-03-2962600.0064300.0061900.0063900.0041926487900
2010-03-2663200.0064000.0061600.0062500.0086354006000
2010-03-2567500.0069600.0064000.0064000.002570170342000
2010-03-2464600.0066500.0062300.0066500.001872119800600
2010-03-2360200.0065100.0059000.0064600.002245140756600
2010-03-1961500.0061500.0059700.0060200.0033820485300
2010-03-1861900.0062700.0060400.0060900.0057835343800
2010-03-1760000.0063000.0058600.0061600.0088453954500
2010-03-1660400.0060400.0058400.0059100.0091654232800
2010-03-1559500.0059900.0058900.0059600.00113167356000
2010-03-1260000.0060000.0058400.0058900.0048228398400
2010-03-1159500.0060100.0058300.0058900.0049129046600
2010-03-1060100.0060300.0059100.0060000.0026816019300
2010-03-0961400.0061900.0060000.0060600.0073844781000
2010-03-0863000.0063200.0060500.0062400.0063939550900
2010-03-0562400.0063300.0061900.0062200.0060037438500
2010-03-0463300.0066200.0061900.0062400.003063196728200
2010-03-0359000.0063600.0059000.0061500.001815112376100
2010-03-0260000.0060300.0057600.0058800.0027215984100
2010-03-0159000.0061400.0057900.0059300.0039523726400
2010-02-2656900.0061000.0056900.0058900.0045526953600
2010-02-2560400.0062600.0057100.0057300.00109665556700
2010-02-2455300.0064500.0055000.0060400.002872175240600
2010-02-2355500.0056000.0055000.0055500.001025658800
2010-02-2255000.0055800.0055000.0055600.00824541900
2010-02-1957100.0057100.0054800.0055500.001407798000
2010-02-1857700.0058900.0056100.0057100.0019911417800
2010-02-1755500.0057900.0054800.0057400.0021111925800
2010-02-1654400.0054800.0054400.0054800.00432345900
2010-02-1555000.0055200.0054300.0054700.00583170600
2010-02-1255500.0055800.0054500.0055000.00522858300
2010-02-1055900.0055900.0054100.0055500.00512810300
2010-02-0954700.0055500.0054100.0055500.00854649500
2010-02-0855800.0055800.0054300.0055700.001317200300
2010-02-0554900.0055700.0054000.0054800.0022712402600
2010-02-0456000.0056200.0055000.0055100.0019110592400
2010-02-0356700.0058200.0055800.0056000.0036920946500
2010-02-0257200.0057200.0056100.0056700.001387831000
2010-02-0157100.0057500.0056000.0057000.0019010758400
2010-01-2958800.0058900.0057500.0058700.0022713195600
2010-01-2858000.0059300.0058000.0059000.001126575700
2010-01-2758500.0059000.0057600.0057700.0042424667100
2010-01-2661900.0062000.0059600.0059800.0046528145300
2010-01-2561000.0062700.0060900.0061900.0042826370900
2010-01-2261400.0062800.0060800.0062000.0059436650500
2010-01-2162500.0064700.0061400.0061400.002196138914400
2010-01-2059900.0060200.0058700.0059800.0018511001300
2010-01-1960900.0063100.0058500.0059900.0081849726200
2010-01-1858500.0061500.0057500.0060900.0063638028300
2010-01-1556200.0060000.0054900.0058600.0096355440200
2010-01-1455600.0057000.0054900.0057000.0040522501700
2010-01-1355500.0055800.0055200.0055600.001206660800
2010-01-1255900.0056000.0055300.0055600.0020511405800
2010-01-0854200.0055400.0054200.0055400.001367441300
2010-01-0755200.0055300.0054500.0054900.0021211642300
2010-01-0655400.0056500.0055200.0055200.0021912218500
2010-01-0558900.0058900.0054600.0055400.0044424886100
2010-01-0454400.0057800.0054400.0057100.0039522184300
2009-12-3054100.0055000.0054000.0054300.0024113113600
2009-12-2954400.0054700.0053700.0054300.0028015154400
2009-12-2854400.0055500.0054200.0054900.0028815800500
2009-12-2553700.0054800.0053500.0053800.0032717656500
2009-12-2454600.0054900.0053900.0054100.0036619898500
2009-12-2254700.0055300.0054500.0054500.001397610400
2009-12-2155000.0055500.0054200.0055200.001478037700
2009-12-1855500.0055700.0053500.0054700.0054429599300
2009-12-1756600.0057400.0055900.0056200.0023713391400
2009-12-1660400.0061900.0056100.0057400.0090953889400
2009-12-1559200.0059200.0059200.0059200.0021912964800
2009-12-1453200.0054500.0053200.0054200.0019010227500
2009-12-1154400.0054400.0052700.0053000.0019310293800
2009-12-1054000.0055300.0053500.0053700.001709204300
2009-12-0955000.0055500.0053700.0054000.001508217600
2009-12-0854000.0054200.0053000.0053800.001497969800
2009-12-0755100.0056400.0054200.0054800.001236792200
2009-12-0456200.0056200.0055100.0055500.001498296300
2009-12-0356900.0057900.0056000.0056800.0022312717800
2009-12-0256200.0057500.0055200.0056600.001417988600
2009-12-0156000.0056400.0054300.0056200.001739622300
2009-11-3052300.0056200.0052300.0055900.0032517762700
2009-11-2756300.0056300.0052800.0052800.0044824182700
2009-11-2658000.0059300.0056500.0057800.0034420039400
2009-11-2554900.0057500.0054100.0057000.0021712075800
2009-11-2453900.0055200.0053300.0054000.0019610553100
2009-11-2052600.0053700.0052600.0053200.0020410826300
2009-11-1950600.0052500.0050000.0052500.0027213791000
2009-11-1850600.0051900.0049100.0051300.0048524404750
2009-11-1754900.0055000.0052000.0052100.0055229711400
2009-11-1656000.0057000.0055100.0055200.0019510898500
2009-11-1358300.0058300.0056000.0056200.0031517791500
2009-11-1261100.0061800.0058000.0058300.0034220460200
2009-11-1162300.0063200.0059800.0060500.0056334492600
2009-11-1065700.0067000.0062800.0062800.00133786852600
2009-11-0963200.0065700.0062500.0065700.001610104958000
2009-11-0662700.0063200.0060100.0060700.0061337935200
2009-11-0563200.0065200.0059200.0061700.002265142575200
2009-11-0457000.0060200.0057000.0060200.0081848188600
2009-11-0254000.0055200.0053800.0055200.001699153300
2009-10-3054800.0055300.0054300.0055000.001709293900
2009-10-2954000.0054600.0053500.0054400.0027414783000
2009-10-2854800.0055700.0054000.0055100.0049026800400
2009-10-2757600.0058500.0055800.0056300.0026415009900
2009-10-2658100.0059500.0057500.0058000.0045526607500
2009-10-2358000.0059300.0056800.0058300.0029817311600
2009-10-2257700.0057900.0057000.0057800.001719840700
2009-10-2157900.0057900.0056400.0057900.001508580700
2009-10-2057000.0057200.0056600.0057000.00995638500
2009-10-1956000.0057000.0055500.0056500.001166503400
2009-10-1658000.0058000.0056000.0056700.001749904700
2009-10-1559100.0059300.0056000.0056700.0041724069400
2009-10-1460000.0060000.0058000.0058100.0050429514000
2009-10-1358800.0061900.0057800.0059800.0071442707800
2009-10-0956900.0057400.0056700.0057300.0032718643900
2009-10-0856000.0057300.0056000.0056500.0039822576800
2009-10-0755600.0058000.0055100.0056700.0057732762200
2009-10-0653700.0054900.0053700.0054600.0032717757800
2009-10-0554700.0055800.0053700.0053700.0064935546000
2009-10-0255400.0056400.0053500.0054600.0085847171400

   ※ 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