[2764 東証1部] ひらまつ 日足 時系列データ

[2764 東証1部] ひらまつ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17566.00566.00545.00547.00466900257491600
2017-11-16541.00560.00541.00559.00309700171394100
2017-11-15560.00563.00542.00542.00609600334329100
2017-11-14574.00576.00554.00555.00902200508283500
2017-11-13609.00610.00569.00572.001715700992174600
2017-11-10621.00626.00619.00623.0014780091829900
2017-11-09627.00628.00618.00625.00210600131339500
2017-11-08626.00629.00624.00627.0010810067809700
2017-11-07625.00632.00624.00627.00186400116945200
2017-11-06633.00634.00626.00630.0013180083035900
2017-11-02621.00629.00620.00628.00190500118966300
2017-11-01629.00629.00618.00623.00270600168235900
2017-10-31636.00637.00618.00625.00292200183331400
2017-10-30630.00644.00630.00637.00725200461838000
2017-10-27623.00629.00618.00627.00326000203966100
2017-10-26617.00623.00616.00623.00223400138739000
2017-10-25619.00620.00612.00613.00172100105959800
2017-10-24616.00622.00615.00620.00166400103059900
2017-10-23627.00627.00611.00616.00351000216295700
2017-10-20615.00627.00615.00624.00215400134325800
2017-10-19619.00621.00614.00615.00171400105664600
2017-10-18623.00628.00619.00619.00235600146663200
2017-10-17630.00630.00622.00626.00327800205346900
2017-10-16623.00633.00620.00629.00757100475326900
2017-10-13620.00627.00616.00618.00424300263641600
2017-10-12612.00619.00611.00616.00192700118676800
2017-10-11610.00616.00610.00614.006760041453100
2017-10-10614.00615.00609.00610.0010340063270300
2017-10-06612.00617.00610.00617.0013780084692500
2017-10-05610.00611.00606.00607.0012120073729100
2017-10-04617.00619.00606.00612.00280900171601200
2017-10-03623.00625.00621.00622.0014970093171000
2017-10-02611.00622.00610.00621.00217800134674300
2017-09-29615.00616.00610.00610.0010430063839700
2017-09-28616.00616.00609.00615.0010020061522000
2017-09-27610.00615.00606.00615.00210000128293900
2017-09-26620.00621.00611.00613.00221300136038300
2017-09-25612.00624.00611.00621.00243400150683700
2017-09-22608.00613.00606.00608.0012970078973200
2017-09-21605.00612.00604.00610.00211300128608400
2017-09-20611.00612.00605.00606.00221000134082900
2017-09-19605.00614.00604.00614.00271000165256400
2017-09-15605.00606.00602.00602.0015030090719500
2017-09-14611.00611.00602.00604.00234000141569700
2017-09-13611.00613.00607.00612.0011380069455400
2017-09-12615.00617.00610.00611.0014570089218500
2017-09-11613.00617.00611.00612.008710053383100
2017-09-08606.00611.00606.00609.0010560064238500
2017-09-07612.00613.00607.00609.009050055168100
2017-09-06600.00613.00597.00612.00175100105853700
2017-09-05611.00612.00600.00600.00224400135758800
2017-09-04616.00617.00610.00610.0012960079351200
2017-09-01618.00620.00616.00617.0010180062906500
2017-08-31625.00627.00618.00618.00224400139233800
2017-08-30626.00631.00624.00627.00429900270054200
2017-08-29626.00630.00621.00624.00368200230213600
2017-08-28624.00629.00623.00627.00437900274222000
2017-08-25619.00626.00619.00623.00307900191842800
2017-08-24620.00624.00619.00620.0015830098210100
2017-08-23623.00625.00619.00622.00333500207582900
2017-08-22625.00626.00620.00626.00165200103114900
2017-08-21620.00628.00620.00625.00400800250593400
2017-08-18619.00625.00617.00623.00585700365052500
2017-08-17618.00622.00616.00618.00163300101032000
2017-08-16620.00623.00616.00620.00183700113914300
2017-08-15621.00623.00617.00620.0016020099259000
2017-08-14611.00626.00606.00619.00645500399763100
2017-08-10610.00617.00610.00611.0015060092382000
2017-08-09610.00612.00607.00610.0014130086201300
2017-08-08610.00616.00605.00608.00445000270684400
2017-08-07620.00622.00617.00619.0013260082007000
2017-08-04614.00624.00614.00618.00250100155103300
2017-08-03620.00620.00613.00615.0014980092235000
2017-08-02621.00623.00618.00621.0014590090587100
2017-08-01619.00620.00613.00620.0012450076922900
2017-07-31620.00624.00615.00616.00212700131693200
2017-07-28622.00622.00617.00620.00211700131154100
2017-07-27614.00623.00613.00621.00339000210200400
2017-07-26613.00615.00610.00614.00222600136331700
2017-07-25613.00615.00608.00612.00300200183437200
2017-07-24614.00615.00607.00610.00236900144540600
2017-07-21613.00616.00611.00611.00288900177044700
2017-07-20613.00617.00607.00610.001496000915757700
2017-07-19646.00648.00632.00633.0013560086926500
2017-07-18641.00648.00641.00647.006810043895000
2017-07-14643.00644.00641.00641.005430034876000
2017-07-13646.00646.00640.00644.008980057710100
2017-07-12643.00650.00639.00640.0011140071581900
2017-07-11648.00648.00637.00638.00164800105745600
2017-07-10650.00650.00646.00646.005220033785300
2017-07-07652.00654.00645.00645.008470055097300
2017-07-06650.00654.00646.00651.004960032261800
2017-07-05644.00654.00644.00651.005130033322800
2017-07-04633.00650.00631.00643.00203200129952200
2017-07-03669.00669.00662.00666.002350015660100
2017-06-30662.00664.00656.00662.004640030638000
2017-06-29665.00667.00660.00662.002850018861600
2017-06-28670.00670.00660.00663.004040026857400
2017-06-27675.00675.00666.00669.004620030932800
2017-06-26668.00673.00665.00670.003600024074900
2017-06-23670.00671.00665.00665.003030020234900
2017-06-22660.00672.00659.00670.003920026102800
2017-06-21673.00673.00658.00660.005450036101500
2017-06-20680.00680.00670.00671.005260035488000
2017-06-19692.00692.00678.00681.005540037873500
2017-06-16661.00694.00661.00694.0013660092873200
2017-06-15654.00665.00650.00661.004300028314500
2017-06-14645.00653.00644.00646.006010038940000
2017-06-13645.00650.00641.00642.004600029700800
2017-06-12646.00647.00640.00641.005000032114600
2017-06-09646.00654.00645.00645.006610042823200
2017-06-08652.00660.00649.00649.005950038853600
2017-06-07657.00658.00654.00654.005580036593400
2017-06-06665.00668.00657.00658.005580036997300
2017-06-05667.00667.00658.00664.003900025866700
2017-06-02664.00674.00664.00666.005470036564800
2017-06-01653.00667.00653.00665.006190040897300
2017-05-31672.00674.00652.00652.005840038636000
2017-05-30675.00678.00668.00672.002710018229100
2017-05-29672.00677.00672.00674.002010013542200
2017-05-26676.00682.00672.00672.002680018149300
2017-05-25680.00684.00678.00678.00144009799800
2017-05-24690.00694.00681.00682.002860019557200
2017-05-23695.00697.00681.00683.004770032913300
2017-05-22676.00694.00675.00692.005060034781300
2017-05-19683.00685.00673.00677.003300022370900
2017-05-18685.00690.00680.00682.002310015823300
2017-05-17693.00700.00690.00696.003770026235500
2017-05-16708.00708.00690.00698.008820061622200
2017-05-15690.00709.00687.00709.00370800260259800
2017-05-12664.00668.00660.00664.002590017210100
2017-05-11662.00667.00660.00667.004300028524200
2017-05-10661.00662.00657.00662.003330022008300
2017-05-09657.00662.00653.00661.002840018723700
2017-05-08664.00664.00651.00657.007210047422400
2017-05-02652.00657.00650.00654.003140020521900
2017-05-01648.00651.00646.00651.001560010121200
2017-04-28658.00658.00650.00650.002480016217700
2017-04-27647.00661.00647.00658.003740024530700
2017-04-26641.00646.00639.00646.002700017371800
2017-04-25634.00642.00634.00640.001850011827100
2017-04-24633.00636.00632.00634.001940012305500
2017-04-21630.00633.00629.00631.002000012616100
2017-04-20630.00635.00629.00630.002340014767200
2017-04-19632.00633.00630.00630.001800011359600
2017-04-18631.00635.00614.00627.002710016977200
2017-04-17620.00631.00620.00629.001630010220700
2017-04-14615.00622.00614.00620.002550015745100
2017-04-13624.00626.00617.00619.003600022340600
2017-04-12626.00627.00624.00625.002160013508600
2017-04-11631.00634.00630.00630.002350014836900
2017-04-10632.00637.00630.00631.004200026538700
2017-04-07643.00646.00633.00634.004620029530500
2017-04-06651.00651.00638.00639.003410021936500
2017-04-05655.00655.00651.00651.001680010957000
2017-04-04659.00661.00652.00655.002440016029900
2017-04-03667.00668.00660.00661.003340022149400
2017-03-31667.00674.00667.00667.003890026000500
2017-03-30670.00676.00666.00667.002630017642100
2017-03-29677.00677.00668.00673.006970046910800
2017-03-28685.00690.00682.00690.0010120069565900
2017-03-27682.00685.00680.00682.005470037330100
2017-03-24676.00680.00674.00680.002680018171900
2017-03-23673.00675.00670.00671.003030020362100
2017-03-22677.00679.00673.00673.002880019449200
2017-03-21678.00680.00673.00679.002250015253600
2017-03-17678.00680.00670.00673.004880032898600
2017-03-16674.00679.00672.00678.002820019071400
2017-03-15675.00678.00672.00674.002770018698000
2017-03-14679.00679.00675.00676.002600017588100
2017-03-13676.00679.00675.00676.003170021456300
2017-03-10673.00678.00673.00676.006290042424800
2017-03-09670.00673.00667.00670.002520016893700
2017-03-08670.00672.00666.00668.003630024250800
2017-03-07690.00691.00670.00670.008630058395900
2017-03-06692.00693.00687.00690.002990020629700
2017-03-03700.00700.00691.00692.002920020295900
2017-03-02699.00700.00686.00700.0010650074086000
2017-03-01683.00697.00678.00697.009370064629800
2017-02-28676.00689.00676.00682.006280042935100
2017-02-27669.00674.00666.00672.004890032789600
2017-02-24663.00671.00662.00669.002200014695600
2017-02-23661.00665.00658.00665.001520010074600
2017-02-22661.00661.00657.00658.002300015147300
2017-02-21660.00661.00657.00659.00129008504600
2017-02-20660.00663.00657.00660.001640010814200
2017-02-17652.00657.00652.00655.001660010866200
2017-02-16654.00655.00652.00654.00141009219800
2017-02-15655.00655.00651.00654.00126008233000
2017-02-14648.00655.00648.00649.003220020959600
2017-02-13642.00654.00642.00647.008540055149000
2017-02-10667.00672.00665.00672.004920032918600
2017-02-09665.00666.00658.00665.003470022996800
2017-02-08660.00664.00655.00661.002960019537300
2017-02-07660.00660.00653.00654.002750018025400
2017-02-06660.00662.00656.00659.001990013104700
2017-02-03659.00662.00653.00653.002540016671900
2017-02-02658.00664.00655.00659.004000026353700
2017-02-01654.00660.00651.00658.00152009981900
2017-01-31657.00659.00653.00656.003140020602100
2017-01-30662.00666.00657.00661.002590017125000
2017-01-27657.00662.00651.00660.002630017278500
2017-01-26655.00659.00651.00658.002490016330900
2017-01-25648.00653.00645.00651.002750017848400
2017-01-24645.00645.00639.00641.002680017192000
2017-01-23650.00655.00643.00647.003870025156700
2017-01-20655.00670.00649.00656.007230047615100
2017-01-19649.00657.00649.00655.002250014694900
2017-01-18648.00650.00635.00646.003500022587500
2017-01-17661.00661.00651.00654.002870018820300
2017-01-16672.00672.00660.00665.002740018199800
2017-01-13665.00672.00665.00670.003500023382900
2017-01-12675.00677.00669.00672.005370036081600
2017-01-11677.00677.00673.00677.00138009330000
2017-01-10680.00681.00674.00678.002900019645600
2017-01-06676.00681.00673.00678.003800025742700
2017-01-05680.00682.00676.00679.002600017652200
2017-01-04673.00681.00673.00680.004700031862700
2016-12-30671.00675.00667.00672.004490030150200
2016-12-29677.00677.00666.00671.004010026870500
2016-12-28672.00680.00671.00677.002450016551700
2016-12-27671.00679.00671.00676.003300022266300
2016-12-26669.00678.00669.00674.005970040164200
2016-12-22674.00676.00663.00669.005870039261400
2016-12-21693.00693.00667.00677.006230042392300
2016-12-20683.00693.00675.00693.007340050221400
2016-12-19680.00693.00679.00683.005450037271800
2016-12-16689.00691.00673.00677.008470057552900
2016-12-15656.00689.00653.00689.00171500115308600
2016-12-14650.00655.00640.00654.006030039107700
2016-12-13649.00653.00636.00650.004480028931900
2016-12-12660.00664.00640.00654.009740063646400
2016-12-09630.00660.00630.00660.00172300110952500
2016-12-08625.00630.00623.00630.006140038466600
2016-12-07619.00622.00614.00619.004270026391800
2016-12-06615.00616.00610.00611.003010018427900
2016-12-05611.00615.00603.00612.004100025062300
2016-12-02620.00621.00614.00615.002760017033500
2016-12-01623.00628.00618.00621.004450027703900
2016-11-30623.00624.00618.00620.004500027954000
2016-11-29618.00625.00618.00624.003380021035600
2016-11-28614.00620.00614.00620.002100012962900
2016-11-25622.00623.00610.00616.006640040982300
2016-11-24620.00621.00615.00617.003450021302700
2016-11-22616.00619.00614.00617.003210019818500
2016-11-21610.00616.00610.00616.004470027431100
2016-11-18607.00610.00607.00610.003680022421500
2016-11-17606.00610.00605.00607.004170025310700
2016-11-16607.00607.00601.00606.003180019232800
2016-11-15606.00607.00599.00602.003190019214700

   ※ 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