[3059 東証2部] ヒラキ 日足 時系列データ

[3059 東証2部] ヒラキ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111214.001231.001214.001231.0070008531900
2017-12-081201.001220.001201.001214.0067008129700
2017-12-071220.001220.001190.001190.0045005428300
2017-12-061186.001206.001186.001200.0029003476600
2017-12-051222.001222.001193.001198.0060007228900
2017-12-041222.001223.001211.001213.0036004381800
2017-12-011200.001224.001192.001221.0058007004100
2017-11-301222.001229.001151.001200.002470029653400
2017-11-291248.001259.001235.001235.001370017078600
2017-11-281263.001263.001247.001253.0064008030000
2017-11-271246.001281.001246.001266.001260015918000
2017-11-241248.001258.001235.001239.00970012092700
2017-11-221260.001282.001247.001248.00910011443600
2017-11-211236.001296.001221.001247.004600057726600
2017-11-201203.001230.001201.001229.002360028737500
2017-11-171209.001211.001164.001192.001990023752700
2017-11-161170.001210.001150.001208.002740032485500
2017-11-151178.001222.001127.001170.005530065090300
2017-11-141213.001219.001176.001195.001690020281100
2017-11-131195.001240.001173.001220.004980060198700
2017-11-101085.001241.001080.001208.004550051933100
2017-11-091081.001093.001076.001092.001090011804600
2017-11-081095.001105.001070.001088.005400058685700
2017-11-071042.001052.001021.001035.002420025101400
2017-11-061050.001055.001040.001046.0089009329900
2017-11-021060.001064.001035.001055.0092009659600
2017-11-011052.001060.001052.001060.0037003900900
2017-10-311065.001065.001050.001050.0081008549600
2017-10-301056.001065.001050.001065.001040010995800
2017-10-271035.001056.001035.001056.0044004602300
2017-10-261044.001050.001031.001032.0092009564600
2017-10-251067.001067.001044.001050.0094009915700
2017-10-241065.001067.001057.001067.0020002123900
2017-10-231069.001080.001057.001065.0067007147700
2017-10-201043.001070.001042.001070.0064006731300
2017-10-191044.001065.001043.001051.001980020846600
2017-10-181108.001110.001025.001033.004940051921600
2017-10-171113.001127.001098.001117.001850020630400
2017-10-161085.001109.001082.001108.002000021838400
2017-10-131074.001078.001064.001078.0076008146600
2017-10-121054.001066.001046.001066.0070007402300
2017-10-111043.001048.001041.001043.0029003028400
2017-10-101043.001051.001038.001039.0084008772500
2017-10-061042.001045.001034.001038.0031003225000
2017-10-051045.001050.001031.001041.0046004789900
2017-10-041050.001060.001043.001050.001440015110300
2017-10-031013.001041.001006.001041.001910019561100
2017-10-021011.001012.001000.001012.0076007659400
2017-09-29999.001000.00997.001000.0017001697500
2017-09-281005.001005.001000.001000.0026002606600
2017-09-271000.001009.00995.001004.0039003906800
2017-09-261004.001008.001000.001000.0029002908700
2017-09-251005.001009.001005.001007.0020002012900
2017-09-221010.001010.001003.001008.0014001411400
2017-09-211012.001019.001009.001015.0051005159800
2017-09-201010.001017.001004.001017.0087008797000
2017-09-19997.001012.00992.001012.0084008419000
2017-09-15995.00995.00965.00988.001460014254400
2017-09-141001.001001.00989.00990.0039003864100
2017-09-131004.001004.001000.001001.0017001702800
2017-09-121002.001003.00995.001000.0019001899300
2017-09-11991.001010.00991.001006.0087008706500
2017-09-08990.001000.00983.00996.0031003084100
2017-09-07990.00990.00980.00980.0023002259100
2017-09-06958.00998.00956.00997.0050004835400
2017-09-051002.001002.00974.00977.0055005428300
2017-09-041002.001006.00990.00998.0046004587000
2017-09-011003.001007.00995.001007.0042004203900
2017-08-31985.001014.00985.001009.001160011647300
2017-08-30996.00998.00984.00984.0050004962600
2017-08-29982.00995.00975.00990.0065006406400
2017-08-28970.00985.00969.00982.0063006142800
2017-08-25962.00970.00958.00969.0018001736600
2017-08-24955.00961.00955.00961.0025002395200
2017-08-23960.00966.00959.00964.0015001443400
2017-08-22956.00963.00956.00956.0015001435900
2017-08-21965.00965.00955.00956.0020001916600
2017-08-18969.00974.00966.00966.0030002907000
2017-08-17967.00974.00965.00968.0020001937400
2017-08-16977.00977.00970.00970.0026002532100
2017-08-15950.00977.00950.00968.001340012933200
2017-08-14935.00949.00930.00942.0084007864300
2017-08-10976.00976.00957.00961.0088008464900
2017-08-09979.00979.00960.00976.0034003307300
2017-08-08986.00989.00960.00973.0097009482800
2017-08-07980.001006.00971.00990.004030039872100
2017-08-04933.00940.00931.00935.0056005239200
2017-08-03928.00933.00928.00933.0032002976700
2017-08-02925.00927.00923.00927.001000925900
2017-08-01924.00924.00914.00920.0027002485400
2017-07-31930.00930.00922.00922.0015001387100
2017-07-28930.00931.00924.00930.001080010033100
2017-07-27921.00938.00921.00930.0066006120300
2017-07-26921.00923.00915.00921.0025002300100
2017-07-25915.00915.00913.00915.00900822800
2017-07-24920.00920.00911.00915.0019001738200
2017-07-21925.00926.00918.00919.0032002945100
2017-07-20924.00926.00921.00925.0012001109300
2017-07-19922.00929.00921.00922.0025002308800
2017-07-18922.00922.00920.00922.001000921000
2017-07-14923.00926.00922.00922.0021001938700
2017-07-13923.00927.00923.00923.0018001662600
2017-07-12925.00926.00921.00923.0029002680900
2017-07-11915.00925.00915.00925.0047004315700
2017-07-10923.00923.00914.00914.0031002845100
2017-07-07917.00925.00914.00916.0024002201100
2017-07-06919.00925.00917.00917.0023002117000
2017-07-05920.00920.00910.00913.0042003845700
2017-07-04894.00968.00894.00908.001680015504000
2017-07-03894.00895.00892.00894.0016001429600
2017-06-30894.00894.00890.00892.0033002942200
2017-06-29895.00899.00895.00896.0024002149900
2017-06-28900.00900.00893.00899.0026002333900
2017-06-27901.00901.00898.00901.0018001620200
2017-06-26893.00901.00892.00901.0025002240300
2017-06-23896.00896.00893.00893.0024002144800
2017-06-22896.00897.00894.00896.001000895700
2017-06-21898.00898.00892.00895.0015001341900
2017-06-20897.00897.00894.00896.0038003402700
2017-06-19900.00905.00897.00897.0021001890400
2017-06-16900.00904.00889.00897.00108009673400
2017-06-15901.00906.00899.00906.0029002613100
2017-06-14906.00906.00900.00900.0030002706900
2017-06-13901.00908.00899.00906.0046004149200
2017-06-12905.00910.00901.00901.0051004614400
2017-06-09900.00904.00900.00904.0033002974100
2017-06-08907.00908.00900.00901.0058005235800
2017-06-07900.00907.00900.00907.0037003340300
2017-06-06918.00918.00897.00901.001610014592800
2017-06-05921.00924.00918.00918.0029002668500
2017-06-02922.00929.00911.00923.00102009373200
2017-06-01915.00929.00915.00928.00104009589900
2017-05-31931.00937.00914.00922.00105009710300
2017-05-30925.00937.00922.00935.0049004550300
2017-05-29937.00937.00925.00930.0076007067500
2017-05-26938.00952.00936.00937.0032003009400
2017-05-25956.00956.00941.00946.0046004354700
2017-05-24965.00970.00932.00956.001220011671600
2017-05-23961.00973.00954.00965.001100010609900
2017-05-22950.00959.00944.00957.001050010000600
2017-05-19930.00941.00928.00941.0055005148700
2017-05-18920.00928.00915.00928.0057005238900
2017-05-17925.00932.00925.00932.0024002225200
2017-05-16937.00949.00925.00927.0092008610800
2017-05-15918.00953.00911.00938.002280021046000
2017-05-12961.00983.00959.00963.001610015623300
2017-05-11973.00974.00955.00962.001330012872900
2017-05-10972.00984.00966.00982.0058005651400
2017-05-09964.00977.00963.00971.0053005131800
2017-05-08984.00988.00978.00978.001110010919400
2017-05-02940.00975.00940.00975.001360012981000
2017-05-01921.00932.00921.00932.0064005920000
2017-04-28911.00920.00911.00920.0045004116000
2017-04-27908.00917.00908.00911.0024002188000
2017-04-26906.00914.00906.00908.0023002093700
2017-04-25904.00904.00896.00900.0038003423300
2017-04-24900.00919.00900.00905.0088007993800
2017-04-21894.00894.00886.00890.0038003387300
2017-04-20897.00897.00885.00885.0047004177200
2017-04-19868.00888.00868.00887.0088007727600
2017-04-18875.00884.00864.00879.00112009778300
2017-04-17840.00860.00835.00860.0045003827000
2017-04-14857.00857.00818.00841.00105008778000
2017-04-13841.00857.00831.00857.001310011022200
2017-04-12867.00869.00841.00846.00101008652900
2017-04-11899.00900.00874.00874.0063005635600
2017-04-10875.00908.00875.00900.001160010270400
2017-04-07857.00884.00857.00873.001330011487500
2017-04-06885.00905.00857.00863.002510021948800
2017-04-05901.00907.00890.00890.0062005569400
2017-04-04930.00930.00890.00901.003640033131200
2017-04-03962.00972.00934.00935.002420023004300
2017-03-31987.00988.00972.00972.001690016584100
2017-03-30993.00995.00986.00986.0080007917600
2017-03-29986.001000.00985.00994.003350033212700
2017-03-28999.001019.00999.001009.004220042440200
2017-03-271040.001040.001004.001021.002160022199800
2017-03-241039.001045.001039.001042.0048004996600
2017-03-231050.001050.001029.001044.0085008861800
2017-03-221028.001075.001023.001059.001890019890400
2017-03-21998.001097.00993.001048.005010051641400
2017-03-17982.00994.00977.00984.001340013204400
2017-03-16968.00982.00967.00975.0078007599100
2017-03-15973.00979.00965.00969.0094009130400
2017-03-14980.00984.00972.00973.001140011147800
2017-03-13989.00990.00983.00987.0066006509800
2017-03-10997.00997.00989.00990.0080007941800
2017-03-09985.00999.00983.00997.0079007827400
2017-03-08970.00980.00970.00980.0052005066500
2017-03-07989.00990.00969.00970.001330012993200
2017-03-061000.001000.00965.00987.002140021113300
2017-03-031010.001010.00975.001002.001890018898100
2017-03-021007.001014.00997.001000.002070020779900
2017-03-01988.00998.00983.00997.0075007428800
2017-02-28978.00990.00978.00984.0075007371500
2017-02-27986.00990.00976.00982.0085008355500
2017-02-24994.00995.00971.00985.001580015526700
2017-02-23987.001000.00981.00997.001540015270300
2017-02-22970.001008.00960.00997.003670036261800
2017-02-21925.00965.00925.00955.001740016492600
2017-02-20911.00920.00906.00920.00105009606600
2017-02-17901.00911.00901.00911.0067006075600
2017-02-16908.00909.00902.00903.0045004078400
2017-02-15906.00908.00900.00905.0067006053200
2017-02-14909.00910.00903.00906.0063005711100
2017-02-13907.00910.00904.00904.0087007889700
2017-02-10890.00900.00888.00893.0091008127300
2017-02-09920.00920.00889.00894.001450013146900
2017-02-08930.00973.00900.00917.005670052356000
2017-02-07835.00854.00826.00854.00102008576300
2017-02-06823.00835.00823.00835.0067005545600
2017-02-03822.00822.00813.00822.0037003031600
2017-02-02814.00823.00811.00822.0046003760300
2017-02-01814.00814.00809.00814.0050004058100
2017-01-31821.00821.00813.00815.0046003760800
2017-01-30820.00821.00819.00821.0023001885900
2017-01-27828.00828.00817.00817.0066005423900
2017-01-26818.00831.00818.00825.0068005597000
2017-01-25832.00832.00802.00827.00119009732600
2017-01-24816.00835.00815.00829.001250010319700
2017-01-23800.00817.00800.00812.00111008949800
2017-01-20773.00795.00773.00795.001280010103300
2017-01-19772.00776.00772.00773.0015001161200
2017-01-18775.00775.00770.00772.0038002933500
2017-01-17780.00781.00770.00777.0049003799800
2017-01-16785.00785.00775.00780.0060004682300
2017-01-13783.00786.00776.00780.0066005150600
2017-01-12783.00785.00782.00783.0034002662900
2017-01-11783.00786.00782.00783.0035002742800
2017-01-10782.00783.00779.00781.0032002500000
2017-01-06780.00782.00775.00779.0032002494200
2017-01-05780.00780.00771.00777.0037002875200
2017-01-04765.00784.00765.00771.0092007113800
2016-12-30767.00767.00761.00765.0025001907800
2016-12-29763.00767.00763.00767.0020001528900
2016-12-28761.00767.00761.00763.0093007089000
2016-12-27757.00761.00756.00761.0040003032700
2016-12-26762.00763.00757.00763.0066005015600
2016-12-22762.00763.00761.00763.0026001982400
2016-12-21762.00763.00761.00762.0030002286600
2016-12-20763.00763.00760.00761.0017001294200
2016-12-19765.00766.00759.00762.0064004883100
2016-12-16762.00765.00759.00764.0042003202600
2016-12-15760.00762.00758.00759.0029002206000
2016-12-14760.00762.00758.00758.0035002661200
2016-12-13758.00760.00758.00759.0049003715700
2016-12-12758.00760.00758.00758.0032002427700
2016-12-09759.00759.00757.00758.0024001820600
2016-12-08758.00759.00755.00759.0026001971100
2016-12-07757.00759.00755.00756.0038002879300

   ※ 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