[2742 東証1部] ハローズ 日足 時系列データ

[2742 東証1部] ハローズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272380.002400.002380.002397.001580037803900
2017-06-262391.002398.002381.002390.00460010993900
2017-06-232382.002399.002382.002391.00630015060000
2017-06-222390.002398.002385.002392.00520012434100
2017-06-212389.002405.002388.002390.001140027302600
2017-06-202390.002398.002385.002390.001220029174400
2017-06-192383.002399.002383.002388.00620014826300
2017-06-162390.002394.002385.002394.0038009084900
2017-06-152373.002394.002372.002384.00480011448700
2017-06-142390.002395.002373.002373.001380032932300
2017-06-132390.002400.002381.002384.00650015556700
2017-06-122368.002400.002358.002384.001920045885700
2017-06-092387.002397.002370.002387.001710040812800
2017-06-082395.002395.002378.002387.001190028379000
2017-06-072390.002392.002366.002383.00820019549600
2017-06-062376.002399.002372.002374.001410033640400
2017-06-052385.002392.002371.002383.001330031730000
2017-06-022368.002382.002359.002382.00890021105000
2017-06-012321.002353.002321.002353.0040009357100
2017-05-312362.002362.002321.002321.00620014492100
2017-05-302324.002340.002324.002337.00430010033600
2017-05-292360.002364.002337.002337.0036008454300
2017-05-262380.002384.002346.002371.00980023293400
2017-05-252377.002384.002371.002371.001100026159300
2017-05-242378.002380.002343.002377.00570013517700
2017-05-232360.002381.002350.002368.001850043776900
2017-05-222316.002351.002316.002345.00500011689900
2017-05-192325.002330.002300.002328.00540012544100
2017-05-182319.002331.002313.002330.00590013697000
2017-05-172283.002340.002283.002320.00660015270400
2017-05-162341.002341.002315.002333.00470010945500
2017-05-152319.002350.002313.002341.00640014952900
2017-05-122340.002345.002339.002342.00650015219100
2017-05-112340.002360.002334.002343.001130026460200
2017-05-102349.002352.002325.002340.00760017784300
2017-05-092370.002385.002358.002370.001440034147500
2017-05-082355.002375.002352.002365.001360032152300
2017-05-022320.002367.002320.002347.001000023461900
2017-05-012326.002339.002321.002334.0031007225100
2017-04-282327.002360.002310.002348.00790018530200
2017-04-272340.002360.002322.002352.00990023247800
2017-04-262366.002366.002328.002328.001220028654400
2017-04-252333.002360.002333.002357.00720016944100
2017-04-242355.002364.002335.002345.001170027504200
2017-04-212347.002350.002328.002332.001280029958800
2017-04-202226.002349.002213.002297.001980045394700
2017-04-192191.002254.002191.002215.00580012853500
2017-04-182192.002236.002191.002191.00530011650200
2017-04-172181.002212.002181.002210.0025005495100
2017-04-142191.002236.002191.002212.00550012163400
2017-04-132203.002250.002185.002224.00780017243400
2017-04-122200.002203.002182.002196.00500010985700
2017-04-112254.002254.002210.002210.00740016527700
2017-04-102251.002275.002251.002254.0036008147100
2017-04-072206.002252.002206.002251.0043009609500
2017-04-062244.002271.002216.002216.0030006712600
2017-04-052251.002263.002247.002247.0022004956800
2017-04-042294.002294.002244.002251.0034007691800
2017-04-032270.002284.002213.002245.00570012795700
2017-03-312304.002313.002247.002247.00970022017500
2017-03-302302.002302.002267.002276.00580013261800
2017-03-292277.002307.002277.002302.00500011458100
2017-03-282277.002309.002256.002309.00800018327600
2017-03-272255.002261.002240.002241.00690015509000
2017-03-242248.002273.002238.002258.0027006081700
2017-03-232230.002239.002222.002233.0042009365400
2017-03-222267.002277.002240.002244.00810018292000
2017-03-212293.002304.002280.002294.00520011929900
2017-03-172282.002302.002276.002278.0037008444900
2017-03-162299.002308.002273.002305.00760017446900
2017-03-152302.002307.002286.002299.0031007118600
2017-03-142300.002308.002280.002303.00720016536700
2017-03-132313.002313.002301.002308.0022005076700
2017-03-102298.002312.002297.002298.002020046442500
2017-03-092310.002310.002285.002297.00510011734600
2017-03-082305.002311.002299.002304.00590013593200
2017-03-072315.002315.002301.002305.0041009451800
2017-03-062314.002316.002305.002308.0031007163500
2017-03-032300.002320.002300.002309.00620014320200
2017-03-022290.002306.002283.002300.00510011715200
2017-03-012295.002295.002281.002285.0020004577800
2017-02-282280.002290.002276.002287.00600013696400
2017-02-272299.002299.002265.002271.0029006600500
2017-02-242325.002325.002292.002296.00840019381600
2017-02-232340.002340.002319.002330.001280029830000
2017-02-222382.002382.002340.002342.001010023829700
2017-02-212384.002384.002357.002358.00890021089700
2017-02-202375.002375.002355.002359.00670015864400
2017-02-172378.002378.002370.002375.00570013537100
2017-02-162360.002382.002360.002378.001220028905500
2017-02-152351.002368.002351.002364.00730017229800
2017-02-142344.002357.002342.002345.00760017842900
2017-02-132340.002344.002325.002336.00670015658000
2017-02-102275.002312.002275.002310.00660015158000
2017-02-092262.002290.002251.002275.0042009554000
2017-02-082251.002258.002243.002254.00690015534900
2017-02-072289.002289.002251.002251.00700015856300
2017-02-062268.002281.002261.002267.00620014090200
2017-02-032271.002299.002256.002261.001260028569400
2017-02-022312.002339.002297.002300.00620014351500
2017-02-012317.002329.002250.002295.001820041847600
2017-01-312317.002317.002298.002304.00600013827900
2017-01-302302.002330.002302.002303.00780018011300
2017-01-272333.002346.002302.002302.00660015322100
2017-01-262341.002341.002315.002329.00800018617600
2017-01-252311.002337.002295.002298.00970022426100
2017-01-242330.002330.002305.002311.00650015036000
2017-01-232360.002360.002310.002311.00780018219400
2017-01-202331.002379.002331.002369.00560013201600
2017-01-192321.002357.002321.002338.0024005615100
2017-01-182302.002338.002302.002325.00640014854900
2017-01-172386.002386.002334.002335.00770018125200
2017-01-162365.002393.002363.002386.00640015228700
2017-01-132367.002387.002345.002373.00840019921700
2017-01-122380.002381.002341.002367.001190028122400
2017-01-112382.002395.002361.002388.001480035210600
2017-01-102407.002414.002374.002382.001630039006600
2017-01-062394.002415.002387.002401.001210029060000
2017-01-052410.002418.002392.002400.001470035373600
2017-01-042398.002419.002388.002403.002210053123200
2016-12-302400.002422.002383.002400.003170076071100
2016-12-292398.002400.002367.002400.0046900112301100
2016-12-282314.002370.002314.002349.00970022745800
2016-12-272357.002384.002326.002345.001520035779300
2016-12-262394.002394.002359.002384.001060025233900
2016-12-222317.002395.002260.002390.003970093190100
2016-12-212332.002333.002311.002317.001060024604500
2016-12-202397.002400.002313.002345.002690063574000
2016-12-192312.002369.002311.002368.001690039656500
2016-12-162319.002331.002303.002313.001190027565700
2016-12-152270.002293.002266.002290.001290029480400
2016-12-142252.002263.002251.002256.00630014216400
2016-12-132262.002270.002222.002223.001860041618400
2016-12-122250.002255.002226.002254.001090024470000
2016-12-092190.002227.002190.002227.002090046076000
2016-12-082191.002208.002183.002190.001350029637900
2016-12-072204.002204.002173.002192.00840018388500
2016-12-062216.002216.002161.002176.002150046953800
2016-12-052200.002206.002158.002166.002240048751200
2016-12-022269.002284.002200.002203.003990088881400
2016-12-012364.002430.002250.002259.00100500235230000
2016-11-302394.002399.002354.002364.0060800144621300
2016-11-292396.002400.002373.002400.002110050465300
2016-11-282313.002400.002313.002400.003650086713800
2016-11-252375.002375.002300.002336.001870043706800
2016-11-242380.002394.002370.002374.001430034081700
2016-11-222390.002394.002382.002389.001160027718000
2016-11-212384.002398.002384.002387.001400033463600
2016-11-182375.002392.002355.002382.002140050898300
2016-11-172368.002399.002325.002394.002040048597500
2016-11-162387.002393.002312.002393.002550060430900
2016-11-152365.002390.002295.002389.003330078511000
2016-11-142300.002367.002300.002365.001780041514100
2016-11-112273.002292.002211.002256.002270051282400
2016-11-102277.002308.002221.002273.001680038108600
2016-11-092256.002316.002111.002138.002220048500500
2016-11-082300.002311.002252.002256.001130025692400
2016-11-072280.002318.002280.002305.00960022036600
2016-11-042285.002291.002225.002282.001660037644200
2016-11-022315.002316.002231.002260.001640037159800
2016-11-012368.002368.002325.002345.00770018022700
2016-10-312385.002385.002323.002333.002030047551000
2016-10-282387.002387.002346.002383.002290054359600
2016-10-272390.002399.002378.002399.001770042275200
2016-10-262400.002400.002379.002390.001490035597500
2016-10-252388.002400.002361.002387.0048500115745600
2016-10-242379.002398.002356.002388.002830067497500
2016-10-212379.002385.002361.002380.001770042151900
2016-10-202381.002435.002352.002380.0052900126563200
2016-10-192338.002379.002338.002373.0050000118214800
2016-10-182329.002339.002305.002334.001520035325600
2016-10-172289.002333.002287.002329.002650061407600
2016-10-142270.002306.002248.002289.002840064823200
2016-10-132174.002269.002174.002265.001710038230900
2016-10-122153.002204.002153.002194.00720015741500
2016-10-112242.002242.002181.002199.001190026306400
2016-10-072267.002272.002217.002242.00870019496700
2016-10-062280.002289.002267.002280.00840019133500
2016-10-052246.002295.002234.002280.002040046359000
2016-10-042217.002217.002193.002206.00630013903300
2016-10-032230.002246.002182.002217.002290050686600
2016-09-302269.002269.002213.002241.00880019732100
2016-09-292259.002274.002247.002273.001410031930100
2016-09-282280.002280.002194.002259.001470032911500
2016-09-272166.002230.002130.002230.001440031384900
2016-09-262197.002236.002162.002166.001300028633200
2016-09-232120.002189.002087.002178.001130024389800
2016-09-212056.002133.002056.002130.001560032740400
2016-09-202050.002077.002039.002049.001660034097700
2016-09-162120.002134.002041.002060.00119500246329300
2016-09-152188.002220.002112.002120.001520032848100
2016-09-142249.002249.002194.002226.002010044550700
2016-09-132155.002274.002141.002264.001800040146600
2016-09-122117.002152.002050.002141.001910040136200
2016-09-092160.002180.002102.002162.002130045867000
2016-09-082158.002184.002145.002177.002040044231500
2016-09-072142.002170.002138.002163.001390030005900
2016-09-062102.002159.002102.002142.001290027484400
2016-09-052135.002143.002081.002102.001930040662100
2016-09-022125.002170.002124.002162.002950063530700
2016-09-012075.002158.002075.002158.004510096154200
2016-08-312109.002109.002050.002057.00930019284200
2016-08-302100.002130.002098.002109.001010021312600
2016-08-292071.002133.002071.002129.001000021106600
2016-08-262071.002123.002066.002095.001090022866900
2016-08-252030.002160.002028.002106.001400029388400
2016-08-242078.002091.002030.002034.001010020789900
2016-08-232038.002085.002015.002077.001300026615700
2016-08-222030.002091.002030.002038.0026005336800
2016-08-192006.002070.002006.002030.001190024091300
2016-08-182030.002053.002000.002026.001570031893400
2016-08-171998.002040.001998.002030.00990019997000
2016-08-162075.002084.002006.002006.00980019935600
2016-08-152125.002150.002000.002075.00540011347100
2016-08-122103.002125.002098.002125.001390029319000
2016-08-102033.002081.002033.002073.00880018104000
2016-08-092004.002030.002004.002030.0047009484900
2016-08-081996.002015.001995.002015.00570011412600
2016-08-051970.001997.001970.001996.00690013687500
2016-08-041974.001992.001964.001976.00950018786100
2016-08-032045.002045.001985.001991.001050021168400
2016-08-022013.002040.002013.002015.00720014520100
2016-08-012014.002049.001996.002013.00650013134700
2016-07-292032.002032.001980.002016.00850017029300
2016-07-282000.002026.001996.002017.00980019699700
2016-07-272028.002031.001986.002000.00800016055700
2016-07-261996.002050.001972.001985.00940018728700
2016-07-252023.002070.001998.002009.00840017107400
2016-07-222063.002068.002015.002037.0048009792000
2016-07-212133.002133.002063.002075.001260026549000
2016-07-201996.002120.001996.002116.001410028925000
2016-07-192037.002037.001982.002004.00660013195400
2016-07-152067.002070.001992.002003.00870017566500
2016-07-142096.002099.002066.002067.00530011016000
2016-07-132143.002143.002060.002071.00630013252900
2016-07-122090.002149.002090.002095.001120023614600
2016-07-112002.002064.002002.002060.00810016567300
2016-07-082023.002038.001965.002002.001250024942200
2016-07-072000.002010.001990.002007.001070021414600
2016-07-062001.002016.001981.002008.002000039986300
2016-07-052020.002039.002003.002019.001060021405600
2016-07-042110.002110.002010.002024.001190024436100
2016-07-012060.002105.002054.002060.00820016954800
2016-06-302058.002142.002056.002073.003660076379100
2016-06-292006.002110.002005.002108.002440050381500
2016-06-281991.002040.001955.002001.001730034667700
2016-06-271855.002050.001855.002035.002520049802500
2016-06-242048.002053.001850.001892.003950076968200
2016-06-232069.002069.002008.002057.001030020968500
2016-06-222092.002092.002007.002062.001230025257200

   ※ 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