[2388 HCグロース] ウェッジHD 日足 時系列データ

[2388 HCグロース] ウェッジHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0812190.0012450.0012000.0012120.004615604530
2010-10-0711890.0012500.0011890.0012200.005006068990
2010-10-0612140.0012700.0011800.0012190.006147523880
2010-10-0511820.0012500.0011610.0011870.00125314893650
2010-10-0412990.0012990.0012100.0012290.0089211033000
2010-10-0112580.0013200.0012450.0012850.00102612987070
2010-09-3013250.0013300.0012900.0012910.00127916651870
2010-09-2914140.0014140.0013320.0013550.007019549530
2010-09-2813550.0013750.0012910.0013550.00158420990580
2010-09-2714260.0014400.0013500.0013730.00147920474230
2010-09-2413770.0015450.0013410.0013960.00569482171490
2010-09-2214600.0015500.0013740.0013770.00446363629940
2010-09-2113500.0015900.0013210.0015000.0010185152343520
2010-09-1713300.0013440.0012790.0012900.00206727005240
2010-09-1614000.0015450.0013600.0013650.00635692477180
2010-09-1513270.0014350.0013150.0013530.00306141502170
2010-09-1413840.0014580.0013200.0013870.00265436545070
2010-09-1315000.0015080.0013800.0013900.00307843731820
2010-09-1016100.0016110.0014600.0015000.00435365332190
2010-09-0916300.0017480.0015600.0015810.00367460096510
2010-09-0816380.0017200.0015800.0016000.00336854771750
2010-09-0717400.0018980.0015550.0017180.0011315195774800
2010-09-0617900.0021580.0016300.0016600.0018949364226150
2010-09-0317600.0017600.0016600.0017600.0010536184968490
2010-09-0214600.0014600.0014600.0014600.005267679600
2010-09-0110720.0012300.0010510.0011600.00207924332920
2010-08-3110790.0011130.0010610.0011000.003543819470
2010-08-3011040.0011600.0010750.0011180.00114912716160
2010-08-2710120.0010740.0010000.0010740.003683754060
2010-08-2610120.0010370.0010050.0010320.002722779590
2010-08-2510440.0010710.0010000.0010010.004834966980
2010-08-2410900.0010900.0010290.0010400.004955202390
2010-08-2310590.0011800.0010550.0010900.00107611931010
2010-08-2010410.0010890.0010300.0010440.004694941620
2010-08-1910130.0010970.0010010.0010950.007537921020
2010-08-1810180.0010710.009950.0010380.008488645470
2010-08-1710900.0010900.009920.009990.00184318823060
2010-08-1612200.0012200.0010940.0011130.00195022334510
2010-08-1311460.0013870.0011460.0012100.008949114843940
2010-08-1211500.0011770.0011300.0011520.002873282160
2010-08-1111220.0012050.0011200.0011870.005706633010
2010-08-1011600.0011600.0011210.0011220.002392723520
2010-08-0911810.0011940.0011350.0011550.002562962770
2010-08-0612210.0012210.0011690.0011810.005576643880
2010-08-0512350.0012410.0012250.0012270.002543128210
2010-08-0412500.0012500.0012270.0012350.001221503410
2010-08-0312520.0012770.0012310.0012500.003644566060
2010-08-0212560.0012800.0012210.0012300.002983712400
2010-07-3013200.0013210.0012700.0012700.002413128080
2010-07-2913460.0013740.0012500.0012960.00148419269260
2010-07-2813800.0014000.0013310.0013940.001642255420
2010-07-2713870.0014100.0013520.0013520.003004147920
2010-07-2613520.0013520.0013140.0013490.003134193110
2010-07-2313270.0013300.0012590.0012970.005196680480
2010-07-2213310.0013310.0012410.0012970.004746111950
2010-07-2113840.0013900.0013300.0013470.006769217800
2010-07-2014050.0014300.0013840.0013840.002884017960
2010-07-1614700.0015350.0014150.0014160.005948585890
2010-07-1515000.0016580.0014600.0014700.00159024761920
2010-07-1413920.0016600.0013920.0014640.00110416531950
2010-07-1313940.0014250.0013900.0013900.001291805720
2010-07-1214340.0014340.0013880.0013940.002483482890
2010-07-0914100.0014200.0013870.0013880.002643692420
2010-07-0814500.0015000.0013820.0013860.006839771080
2010-07-0715000.0015400.0014130.0014140.005057444090
2010-07-0614890.0014890.0014270.0014770.003214665150
2010-07-0514780.0014970.0013780.0014970.005678171510
2010-07-0213440.0014800.0013440.0014770.005567888250
2010-07-0113920.0014220.0013400.0013940.005998188600
2010-06-3013720.0014580.0013210.0014490.00112515545300
2010-06-2915210.0015640.0014500.0014620.0092613834130
2010-06-2816460.0016520.0015110.0015490.00157524846730
2010-06-2517960.0017960.0016630.0016740.0091015571280
2010-06-2418050.0018300.0017510.0018090.0078314004210
2010-06-2317550.0018270.0017320.0018000.0063011117450
2010-06-2218300.0018400.0017520.0017830.00146126214040
2010-06-2118600.0019300.0017910.0018120.00208338507410
2010-06-1817250.0020300.0017180.0018500.00454585996350
2010-06-1717810.0018100.0017020.0017160.00107218569340
2010-06-1618350.0018780.0017490.0017980.00180032521960
2010-06-1519900.0020000.0018250.0018410.00318960500640
2010-06-1416600.0020400.0016600.0020400.005172102046700
2010-06-1116900.0017300.0016230.0016400.003555957270
2010-06-1016500.0017150.0016210.0016900.004126881840
2010-06-0917510.0017670.0016210.0016240.0077613079700
2010-06-0817810.0018400.0017220.0017380.0068912194700
2010-06-0718110.0018980.0017190.0018200.00120821720020
2010-06-0421200.0021400.0018590.0019310.00472895500040
2010-06-0315900.0019500.0015900.0019500.005687107686920
2010-06-0215800.0016300.0015300.0015500.003535541990
2010-06-0115600.0017300.0015510.0015890.0083613466170
2010-05-3115910.0015930.0015330.0015600.002083248840
2010-05-2815800.0016380.0015200.0015530.0063910097140
2010-05-2714600.0015990.0014600.0015040.003855922370
2010-05-2614600.0015500.0013270.0015490.0078411193250
2010-05-2516600.0016600.0014100.0014630.006389650660
2010-05-2417000.0017000.0016220.0016590.002323846440
2010-05-2115600.0017440.0015600.0017000.0089014609180
2010-05-2016000.0017910.0015570.0017500.0065711180140
2010-05-1914850.0016990.0014310.0016660.0097014777750
2010-05-1817500.0017600.0015500.0015530.00196832487160
2010-05-1719000.0020500.0017300.0017650.00141326702480
2010-05-1418100.0018600.0017810.0018000.005369686800
2010-05-1318560.0019500.0018400.0018500.0056410524430
2010-05-1219800.0019800.0017800.0018960.00107220140930
2010-05-1120990.0021950.0017100.0019650.00449888817350
2010-05-1019170.0020800.0019170.0020630.00108422034500
2010-05-0718750.0019750.0018400.0019150.00108820626510
2010-05-0621060.0021970.0019900.0019950.00264156148450
2010-04-3022000.0022350.0021120.0021260.00279460955220
2010-04-2822000.0022970.0021430.0021430.00439997481210
2010-04-2720000.0021900.0019800.0021000.00261754572710
2010-04-2618690.0020300.0018500.0019910.00265751218710
2010-04-2320300.0020400.0019310.0019490.00132726341920
2010-04-2220600.0021440.0019900.0019950.00141628900960
2010-04-2120300.0020610.0019300.0020300.00176035133440
2010-04-2020600.0021700.0020010.0020140.00347472802120
2010-04-1920500.0021110.0020280.0020420.00160733219270
2010-04-1621300.0023500.0020450.0020530.00385983886220
2010-04-1521080.0021290.0020230.0020480.00147630510590
2010-04-1421240.0021950.0021000.0021010.00148731772950
2010-04-1321880.0021880.0020810.0021250.00119525438700
2010-04-1224100.0024500.0021800.0022010.00355981328610
2010-04-0922400.0022400.0020180.0021600.00282759965990
2010-04-0822430.0022730.0022020.0022110.00161136118220
2010-04-0723000.0024150.0022160.0023430.00123128375080
2010-04-0624300.0024450.0023510.0023650.0093922423620
2010-04-0525210.0025680.0024180.0024500.00104725933440
2010-04-0224700.0025950.0024000.0025700.00134733610680
2010-04-0126030.0027000.0024530.0024700.00331085627210
2010-03-3123990.0028490.0023550.0028490.006324173669450
2010-03-3023580.0023840.0022650.0023490.00106524716660
2010-03-2926600.0026600.0022000.0023580.00211149432050
2010-03-2626400.0026800.0024740.0025600.0086722140920
2010-03-2527240.0028300.0026000.0026030.0098626904970
2010-03-2429850.0029850.0027910.0029200.0091426542070
2010-03-2328210.0029900.0026300.0027130.00161544966650
2010-03-1929500.0030400.0027600.0028490.00156544306730
2010-03-1830000.0031500.0027500.0029000.00298986607460
2010-03-1728100.0035150.0027140.0030000.007874240288760
2010-03-1634450.0039250.0030250.0030250.005656190605200
2010-03-1537250.0037250.0037250.0037250.00107740118250
2010-03-1230200.0030250.0029600.0030250.00228468961980
2010-03-1122700.0025240.0019310.0025240.005210121941560
2010-03-1020240.0020240.0019840.0020240.00195439514650
2010-03-0913350.0016240.0013350.0016240.00190229097120
2010-03-0812750.0013390.0012580.0013240.00951222090
2010-03-0512300.0012490.0012200.0012450.00821012660
2010-03-0412100.0012200.0012000.0012000.0026312890
2010-03-0311980.0012370.0011970.0012100.0067812280
2010-03-0212060.0012300.0011960.0012300.0033398840
2010-03-0111960.0012300.0011960.0012270.0026315150
2010-02-2611980.0012150.0011630.0011950.0048571600
2010-02-2512480.0012480.0011600.0011870.001762132020
2010-02-2411800.0012000.0011650.0011980.002482910910
2010-02-2311500.0011800.0011500.0011650.0048552450
2010-02-2211400.0011790.0011400.0011500.0037425400
2010-02-1911490.0011800.0011330.0011330.0080930850
2010-02-1811300.0011800.0011050.0011100.001561784490
2010-02-1711700.0011700.0011600.0011600.0021244600
2010-02-1611500.0011500.0011500.0011500.00111500
2010-02-1511000.0011490.0011000.0011490.0018201060
2010-02-1211210.0011550.0011210.0011550.00445570
2010-02-1011240.0011600.0011150.0011600.0037415390
2010-02-0911220.0011220.0010900.0011150.0056621310
2010-02-0811080.0011380.0011080.0011250.00667210
2010-02-0511000.0011490.0011000.0011080.0046512820
2010-02-0411520.0011590.0011340.0011590.0021240490
2010-02-0311520.0011620.0011370.0011620.00780400
2010-02-0211500.0011650.0011500.0011650.0012138750
2010-02-0111610.0011800.0011480.0011500.0035404440
2010-01-2911580.0011800.0011580.0011800.00669790
2010-01-2811910.0011910.0011700.0011800.0022258740
2010-01-2711990.0011990.0011990.0011990.00111990
2010-01-2612390.0012390.0011660.0011800.0047578140
2010-01-2511700.0011800.0011510.0011800.00669830
2010-01-2211500.0011500.0011200.0011500.009101920
2010-01-2111610.0011800.0010700.0011800.001471649050
2010-01-2011800.0011800.0011560.0011800.0011127680
2010-01-1912000.0012000.0011400.0011800.001071237490
2010-01-1812010.0012100.0011900.0011900.0045539390
2010-01-1512000.0012150.0011820.0012150.00851029690
2010-01-1411710.0012000.0011620.0012000.0031364050
2010-01-1311710.0011800.0011710.0011800.00782150
2010-01-1211710.0011900.0011710.0011810.0069817800
2010-01-0811200.0012000.0011200.0012000.0055640890
2010-01-0712100.0012400.0011680.0011680.001041251590
2010-01-0612050.0012100.0012030.0012100.0020241330
2010-01-0512100.0012100.0012020.0012050.0017205030
2010-01-0412100.0012200.0012050.0012200.0028338700
2009-12-3012020.0012450.0012020.0012450.00897240
2009-12-2912000.0012480.0011600.0012470.0074915910
2009-12-2811850.0012100.0011520.0012100.0074889180
2009-12-2511650.0011730.0011500.0011730.0085979170
2009-12-2411790.0012000.0011500.0011750.0051598730
2009-12-2211600.0011790.0011550.0011790.00781630
2009-12-2111630.0011900.0011500.0011550.0054628670
2009-12-1812800.0012800.0011630.0011630.001111381270
2009-12-1712500.0012500.0011850.0012000.0053649280
2009-12-1612600.0012890.0012400.0012800.001912404700
2009-12-1511600.0012480.0011600.0012400.0041490780
2009-12-1411950.0011950.0011500.0011500.0016187650
2009-12-1111500.0011700.0011150.0011170.0066753820
2009-12-1011400.0011700.0011400.0011700.0022251700
2009-12-0911220.0011500.0011100.0011390.0065731900
2009-12-0811500.0011500.0011210.0011500.0022252160
2009-12-0711900.0012000.0011500.0012000.0023268360
2009-12-0412010.0012010.0011810.0012000.0018215760
2009-12-0313000.0013000.0012000.0013000.0039504500
2009-12-0213000.0013000.0012800.0013000.001922495200
2009-12-0112000.0012400.0011300.0012000.0070838900
2009-11-3010400.0010700.0010300.0010700.00883300
2009-11-2710100.0010400.0010000.0010400.0014143020
2009-11-2610500.0010500.0010200.0010300.0038389540
2009-11-2510500.0010700.0010300.0010550.0070725900
2009-11-2410700.0011140.0010700.0010900.0061659480
2009-11-2011170.0011170.0010600.0010700.0027290690
2009-11-1911020.0011420.0011000.0011170.00911003610
2009-11-1811300.0011900.0011300.0011700.0025286450
2009-11-1711700.0011700.0011300.0011300.0026295070
2009-11-1613400.0013400.0011250.0012500.001441776770
2009-11-1312200.0013200.0012200.0013000.0074950650
2009-11-1212600.0012600.0012100.0012150.0035432040
2009-11-1112300.0012700.0012010.0012500.0034422910
2009-11-1012200.0012400.0012200.0012400.00897800
2009-11-0912000.0012200.0012000.0012000.0020240200
2009-11-0612500.0012900.0012200.0012200.001612020080
2009-11-0512000.0012200.0012000.0012200.0015180610
2009-11-0412100.0012300.0012100.0012100.0018219000
2009-11-0212000.0012300.0011980.0012000.0067804950
2009-10-3012100.0013000.0012100.0013000.001281652050
2009-10-2912000.0012500.0012000.0012500.00931120600
2009-10-2812230.0012230.0011720.0012100.0019226170
2009-10-2712600.0012630.0011630.0012630.0016198600
2009-10-2612400.0013050.0012400.0012500.0037476400
2009-10-2311600.0012700.0011600.0012600.001611969820
2009-10-2211770.0011770.0011200.0011550.0045511880
2009-10-2111400.0011600.0011000.0011500.0075843390
2009-10-2012000.0012000.0011600.0011600.0013155200
2009-10-1911350.0011900.0011350.0011900.0072841990
2009-10-1611400.0011890.0011350.0011600.0068780660
2009-10-1511900.0012000.0011510.0012000.001081260620
2009-10-1412350.0012350.0011640.0012000.001732066440
2009-10-1312050.0012600.0012050.0012350.0040490360
2009-10-0912100.0012290.0011810.0011990.0069829720
2009-10-0812990.0013100.0011450.0012100.001191411550
2009-10-0711500.0013390.0011500.0013300.00901175510
2009-10-0610700.0012200.0010700.0011500.0050566000
2009-10-0511100.0011500.0010600.0010750.0083918040
2009-10-0212500.0012500.0011100.0011550.0042503900

   ※ 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