[2425 HCグロース] ケアサービス 日足 時系列データ

[2425 HCグロース] ケアサービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0784800.0084800.0084800.0084800.002169600
2010-10-0684300.0084800.0084300.0084800.002169100
2010-10-0500
2010-10-0482500.0083000.0082500.0083000.008661500
2010-10-0100
2010-09-3085000.0085000.0085000.0085000.006510000
2010-09-2985000.0085000.0085000.0085000.00121020000
2010-09-2882100.0082100.0082100.0082100.00182100
2010-09-2700
2010-09-2485000.0085000.0085000.0085000.005425000
2010-09-2285000.0085000.0085000.0085000.003255000
2010-09-2185000.0087500.0085000.0085000.007600000
2010-09-1700
2010-09-1685000.0085000.0085000.0085000.00121020000
2010-09-1584900.0085000.0084900.0085000.0011934900
2010-09-1484000.0084900.0084000.0084900.00231932900
2010-09-1384900.0084900.0084900.0084900.00184900
2010-09-1084900.0084900.0084900.0084900.002169800
2010-09-0900
2010-09-0800
2010-09-0784800.0084800.0084800.0084800.004339200
2010-09-0600
2010-09-0300
2010-09-0282600.0082600.0081900.0081900.007574800
2010-09-0100
2010-08-3185000.0085000.0085000.0085000.007595000
2010-08-3084500.0084500.0082000.0082000.00221811500
2010-08-2782000.0084800.0082000.0084800.005420900
2010-08-2682100.0082100.0082000.0082000.003246200
2010-08-2584000.0084000.0084000.0084000.00184000
2010-08-2481600.0081600.0081600.0081600.00181600
2010-08-2300
2010-08-2082000.0082000.0082000.0082000.004328000
2010-08-1900
2010-08-1881600.0082000.0081500.0082000.008653000
2010-08-1780000.0081500.0080000.0081500.008643000
2010-08-1681500.0081600.0081500.0081500.005407600
2010-08-1300
2010-08-1282000.0082000.0081500.0081800.00201639300
2010-08-1183500.0083600.0082100.0082100.00211746700
2010-08-1000
2010-08-0985500.0085500.0082200.0083000.00322672700
2010-08-0683400.0084000.0082000.0082000.00292427400
2010-08-0583700.0083700.0083600.0083600.008669500
2010-08-0485000.0085000.0084000.0084000.005421100
2010-08-0385800.0085800.0085800.0085800.003257400
2010-08-0287900.0088800.0087900.0088800.0011967800
2010-07-3083400.0083400.0083400.0083400.00183400
2010-07-2983100.0084000.0083100.0084000.003250200
2010-07-2883100.0083200.0083000.0083000.00191580000
2010-07-2700
2010-07-2683500.0083500.0083500.0083500.00183500
2010-07-2382300.0082300.0082300.0082300.00182300
2010-07-2282000.0085100.0082000.0082200.008665900
2010-07-2100
2010-07-2081700.0081700.0081700.0081700.00181700
2010-07-1683300.0083300.0083300.0083300.00183300
2010-07-1583300.0083400.0083300.0083400.004333400
2010-07-1483600.0083600.0083400.0083400.002167000
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0785000.0085900.0085000.0085900.003255900
2010-07-0685000.0085000.0082000.0082000.007581500
2010-07-0585000.0085000.0085000.0085000.00185000
2010-07-0200
2010-07-0185000.0085000.0082000.0082000.00171397800
2010-06-3089500.0089500.0086000.0086000.00121053000
2010-06-2989000.0089500.0089000.0089500.005445700
2010-06-2889200.0089200.0088500.0088500.00312754900
2010-06-2590100.0090100.0089100.0089100.00121077900
2010-06-2490000.0090000.0090000.0090000.0010900000
2010-06-2390200.0091000.0090000.0091000.0010901800
2010-06-2291000.0091000.0091000.0091000.003273000
2010-06-2100
2010-06-1890100.0090500.0089000.0089000.00171529700
2010-06-1789300.0090000.0089000.0090000.00383392600
2010-06-1690000.0091500.0090000.0090000.0011991500
2010-06-1590000.0090000.0089000.0089500.00171518900
2010-06-1490500.0090500.0090200.0090200.005451700
2010-06-1194000.0094000.0094000.0094000.002188000
2010-06-1089100.0089100.0088000.0088000.007617300
2010-06-0990000.0090000.0089000.0089000.005449000
2010-06-0889000.0090000.0089000.0090000.00151344700
2010-06-0795800.0095800.0090000.0090000.00171583800
2010-06-0492000.0096000.0092000.0096000.00222047200
2010-06-0392700.0092700.0091000.0091000.00111014600
2010-06-0292000.0092000.0090000.0090000.003273000
2010-06-0194000.0094000.0091000.0091000.004370100
2010-05-3193400.0093500.0092100.0093500.00111026300
2010-05-2892300.0092400.0088700.0089000.00171541900
2010-05-2783300.0087800.0083300.0087800.009765700
2010-05-2688000.0088800.0085000.0085200.00433754400
2010-05-2592000.0092000.0085000.0086200.00726352700
2010-05-24101900.00102300.0093000.0093300.00636188300
2010-05-2193500.00100000.0093500.0099400.0026325210100
2010-05-20124000.00128500.00120500.00122000.00617641600
2010-05-19126100.00126100.00118700.00121500.00111327500
2010-05-18128000.00133000.00123100.00123100.00455770200
2010-05-17132000.00133000.00125000.00129900.00202574300
2010-05-14133000.00134000.00127500.00127800.00263408300
2010-05-13130000.00137000.00125000.00133500.00628197700
2010-05-12117500.00142000.00117500.00135800.0020025998400
2010-05-11115100.00118000.00115100.00117500.008937300
2010-05-10114000.00115100.00114000.00114600.00293328700
2010-05-07116200.00116200.00111200.00111500.00566435100
2010-05-06116100.00117000.00116100.00116100.00273138200
2010-04-30118000.00119000.00116100.00117000.00252948800
2010-04-28115200.00116500.00114800.00116500.00182071900
2010-04-27117200.00117200.00116100.00116100.00293379900
2010-04-26118800.00118800.00116500.00118500.00273164400
2010-04-23115800.00117900.00115800.00117000.00263046100
2010-04-22112900.00115500.00111100.00115500.00161811600
2010-04-21112000.00113000.00110000.00113000.00343762300
2010-04-20112000.00113900.00111600.00113900.007785600
2010-04-19110500.00115000.00110500.00115000.008894500
2010-04-16114000.00115000.00114000.00115000.007799000
2010-04-15118000.00118800.00114800.00114800.00343939800
2010-04-14120000.00120000.00116000.00120000.00232716100
2010-04-13115000.00123000.00115000.00120000.00414880600
2010-04-12114900.00115000.00111500.00115000.00131483900
2010-04-09111000.00113700.00108600.00112000.00303363900
2010-04-08108000.00111000.00107000.00111000.00262834500
2010-04-07108400.00108500.00108000.00108000.00131405400
2010-04-06109000.00111500.00107600.00107600.007760100
2010-04-05112000.00112000.00107500.00110000.00202198000
2010-04-02113000.00113000.00110000.00112000.00111223000
2010-04-01112100.00114000.00109400.00109400.00262920500
2010-03-31109500.00110000.00105800.00110000.00283045700
2010-03-30107600.00109500.00107200.00109500.00161718800
2010-03-29105700.00110000.00105700.00110000.007752800
2010-03-26112000.00112000.00110100.00110100.00131443700
2010-03-25112500.00112700.00110000.00112700.00131449100
2010-03-24111000.00112900.00107500.00112700.00212296700
2010-03-23111000.00113000.00110000.00112800.00131452800
2010-03-19114000.00114000.00109000.00109000.00353970000
2010-03-18108000.00109000.00108000.00109000.003326000
2010-03-17111000.00113000.00106900.00108000.00394287300
2010-03-16110100.00110100.00105200.00108000.00343640900
2010-03-15112400.00112400.00109500.00109500.00232563600
2010-03-12113000.00113000.00106000.00112400.00232529200
2010-03-11114800.00114800.00110000.00110000.00283171700
2010-03-10107200.00116400.00105200.00115500.00606625200
2010-03-09102100.00107000.00102100.00107000.00313185000
2010-03-08102200.00105000.00102100.00104100.00575865600
2010-03-05103000.00105000.00102100.00105000.00191956400
2010-03-04108500.00108500.00103000.00104000.00131365900
2010-03-03109800.00109800.00105500.00105500.00131391300
2010-03-02119600.00119600.00107500.00109800.00667428300
2010-03-01119000.00124400.00115000.00118500.00738696200
2010-02-26115000.00122000.00115000.00118500.00121415500
2010-02-25120000.00124000.00114000.00115100.00637433100
2010-02-24121100.00126500.00110000.00120000.00728718300
2010-02-23105000.00129000.00105000.00121100.00829379500
2010-02-22101200.00105000.00101200.00105000.00474886200
2010-02-19100600.00105000.00100600.00105000.007719600
2010-02-18101000.00105000.00101000.00102700.00222258600
2010-02-17100500.00106000.00100500.00105500.00272793800
2010-02-16114000.00114000.00100000.00105000.0010010547700
2010-02-1594500.00108000.0094500.00105000.0016617244500
2010-02-1294700.0094700.0092000.0093000.00504709200
2010-02-1084600.0085000.0084600.0085000.004338800
2010-02-0985000.0085000.0083000.0084000.008673700
2010-02-0885800.0085800.0085000.0085000.007596600
2010-02-0585500.0085500.0085100.0085200.00181533600
2010-02-0487000.0087000.0087000.0087000.003261000
2010-02-0390000.0090000.0087000.0087000.00131148700
2010-02-0296000.0096000.0090600.0090600.00433997200
2010-02-0190000.0092500.0089900.0092500.00363267200
2010-01-2987200.0089000.0087100.0089000.00221935900
2010-01-2889300.0089300.0086400.0087200.00242109800
2010-01-2791500.0091500.0086200.0086300.001069485300
2010-01-2682100.0082500.0080600.0082500.004327200
2010-01-2583000.0083000.0078800.0081600.005409400
2010-01-2200
2010-01-2183500.0083500.0083500.0083500.002167000
2010-01-2082400.0082400.0077500.0080000.00262036900
2010-01-1973900.0088900.0073800.0088900.00564392700
2010-01-1872200.0073900.0072200.0073900.007509000
2010-01-1572000.0072000.0072000.0072000.00172000
2010-01-1400
2010-01-1300
2010-01-1272200.0072500.0072200.0072500.005361900
2010-01-0870200.0070700.0070200.0070700.006421700
2010-01-0772500.0073000.0072500.0073000.007510000
2010-01-0671200.0071200.0071000.0071000.007497600
2010-01-0500
2010-01-0471500.0071500.0071500.0071500.007500500
2009-12-3071500.0071500.0071500.0071500.00171500
2009-12-2971500.0071500.0071500.0071500.00171500
2009-12-2871700.0072500.0071000.0071000.0012867700
2009-12-2571700.0071700.0071700.0071700.00171700
2009-12-2400
2009-12-2272000.0072000.0071700.0071700.004287700
2009-12-2173300.0073300.0073300.0073300.004293200
2009-12-1871200.0073500.0071000.0073500.007506400
2009-12-1770100.0070100.0070100.0070100.004280400
2009-12-1673900.0073900.0070600.0070600.005362900
2009-12-1571000.0071000.0071000.0071000.00171000
2009-12-1473500.0073900.0073500.0073500.0012882400
2009-12-1170100.0073000.0070100.0073000.0013935800
2009-12-1000
2009-12-0900
2009-12-0872000.0072000.0072000.0072000.00172000
2009-12-0772000.0072000.0072000.0072000.006432000
2009-12-0472000.0072000.0072000.0072000.005360000
2009-12-0372000.0073000.0072000.0073000.00412953000
2009-12-0200
2009-12-0170200.0070200.0070200.0070200.00170200
2009-11-3073800.0073900.0073800.0073900.008590600
2009-11-2772800.0072800.0072800.0072800.00172800
2009-11-2600
2009-11-2570600.0072800.0070600.0072800.005357600
2009-11-2473000.0073000.0071900.0071900.002144900
2009-11-2069000.0072000.0069000.0072000.004279000
2009-11-1971000.0071000.0071000.0071000.00171000
2009-11-1870100.0070100.0070100.0070100.002140200
2009-11-1700
2009-11-1671000.0074100.0071000.0074100.00141033200
2009-11-1374000.0074000.0074000.0074000.00174000
2009-11-1200
2009-11-1173800.0074100.0073800.0073900.003221800
2009-11-1070500.0073700.0070500.0073700.002144200
2009-11-0972000.0072000.0069500.0069500.005352700
2009-11-0672000.0072300.0072000.0072000.00221584300
2009-11-0500
2009-11-0400
2009-11-0274000.0074000.0074000.0074000.006444000
2009-10-3071700.0071700.0071700.0071700.002143400
2009-10-2973600.0073600.0072200.0072200.00141022000
2009-10-2873600.0073600.0072600.0073600.00161173800
2009-10-2774000.0074800.0073600.0073600.00241779300
2009-10-2671000.0071000.0071000.0071000.002142000
2009-10-2372000.0072000.0071000.0071000.006429100
2009-10-2200
2009-10-2175600.0075600.0072000.0074000.00241736600
2009-10-2072800.0074800.0072800.0074800.00171256600
2009-10-1900
2009-10-1672000.0072900.0072000.0072900.005361800
2009-10-1572000.0073800.0072000.0073800.002145800
2009-10-1400
2009-10-1373000.0073000.0073000.0073000.008584000
2009-10-0973000.0073000.0073000.0073000.00173000
2009-10-0873500.0074000.0073500.0074000.009664400
2009-10-0773000.0073000.0073000.0073000.002146000
2009-10-0670000.0072000.0070000.0072000.003212000
2009-10-0570000.0070000.0069200.0069500.008557200
2009-10-0270500.0071500.0070000.0071500.0010706200

   ※ 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