[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 
2017-10-232541.002590.002535.002560.001660042669800
2017-10-202481.002559.002481.002552.001220030783000
2017-10-192496.002549.002480.002503.001750043960200
2017-10-182544.002559.002519.002529.00870022094100
2017-10-172544.002570.002519.002564.00870022211000
2017-10-162533.002570.002527.002555.001360034679000
2017-10-132513.002559.002513.002526.001120028427000
2017-10-122500.002550.002483.002531.002960074549700
2017-10-112470.002507.002470.002502.002230055615700
2017-10-102468.002470.002418.002470.001780043587100
2017-10-062471.002471.002419.002420.00720017571800
2017-10-052469.002473.002438.002438.00690016932800
2017-10-042468.002478.002447.002470.001340033018400
2017-10-032439.002498.002426.002450.002200054341800
2017-10-022400.002481.002393.002436.002280055711900
2017-09-292399.002411.002385.002398.00730017511100
2017-09-282394.002400.002378.002395.001120026791000
2017-09-272393.002419.002392.002410.00750018044800
2017-09-262366.002417.002366.002417.00890021326200
2017-09-252333.002380.002333.002380.00570013475400
2017-09-222367.002378.002328.002328.002040048016100
2017-09-212403.002404.002380.002385.00720017218800
2017-09-202415.002420.002390.002397.001010024313400
2017-09-192430.002451.002411.002411.001270030814400
2017-09-152392.002478.002392.002478.001190029080700
2017-09-142439.002453.002390.002407.00700016947200
2017-09-132381.002487.002373.002446.002950071515000
2017-09-122406.002406.002364.002389.001050025127200
2017-09-112355.002386.002350.002386.00810019178000
2017-09-082361.002375.002341.002344.001100025926500
2017-09-072379.002385.002345.002378.0028006628500
2017-09-062323.002388.002319.002350.00810019042300
2017-09-052357.002357.002310.002321.00690016083700
2017-09-042400.002400.002359.002361.00720017133900
2017-09-012404.002408.002383.002397.0028006714200
2017-08-312324.002401.002324.002387.001820043444100
2017-08-302388.002396.002303.002322.001460034231500
2017-08-292396.002399.002341.002388.00650015501100
2017-08-282367.002396.002367.002394.0038009062100
2017-08-252346.002396.002346.002367.00480011343300
2017-08-242415.002415.002381.002396.0036008620200
2017-08-232412.002428.002385.002408.00890021388700
2017-08-222371.002429.002371.002400.001110026681500
2017-08-212375.002407.002362.002400.00780018624700
2017-08-182388.002409.002306.002400.001460034868000
2017-08-172381.002412.002381.002392.001160027782100
2017-08-162450.002462.002389.002393.00930022463100
2017-08-152440.002507.002424.002463.003390083461300
2017-08-142425.002425.002376.002403.001350032430100
2017-08-102394.002414.002394.002412.001400033688700
2017-08-092400.002405.002365.002393.00900021535100
2017-08-082400.002400.002391.002399.00980023504000
2017-08-072400.002400.002380.002399.00670016047600
2017-08-042389.002395.002378.002394.00740017692100
2017-08-032376.002395.002376.002390.00440010518700
2017-08-022387.002390.002356.002379.001190028331300
2017-08-012365.002387.002365.002387.0031007374300
2017-07-312380.002388.002371.002382.00590014050000
2017-07-282384.002390.002379.002383.001060025265800
2017-07-272397.002397.002376.002384.001000023832300
2017-07-262379.002380.002371.002379.0026006181800
2017-07-252380.002382.002350.002380.0034008068100
2017-07-242350.002388.002350.002388.00580013781400
2017-07-212346.002370.002346.002370.0037008749800
2017-07-202337.002356.002337.002346.0040009379100
2017-07-192324.002346.002317.002337.0039009111900
2017-07-182352.002356.002301.002324.001160027016300
2017-07-142341.002350.002336.002346.0030007028100
2017-07-132357.002359.002337.002347.00540012674900
2017-07-122370.002370.002340.002357.00640015099800
2017-07-112306.002342.002306.002340.00620014395500
2017-07-102314.002317.002303.002306.00710016396300
2017-07-072316.002319.002305.002310.00780018025300
2017-07-062320.002320.002304.002314.0043009943500
2017-07-052295.002320.002290.002313.00830019138100
2017-07-042350.002350.002290.002304.00990022911200
2017-07-032352.002352.002325.002332.00660015409100
2017-06-302300.002360.002300.002359.001600037224900
2017-06-292400.002400.002385.002400.001140027309400
2017-06-282390.002396.002389.002396.00640015303300
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

   ※ 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