[3134 東証1部] Hamee 日足 時系列データ

[3134 東証1部] Hamee (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231639.001676.001606.001667.00160500265101100
2017-10-201640.001673.001622.001623.00112200184173900
2017-10-191723.001734.001650.001657.00291900492682900
2017-10-181701.001705.001627.001632.00224700371331200
2017-10-171670.001700.001648.001696.00243300408922600
2017-10-161627.001653.001609.001650.00118100192975700
2017-10-131637.001637.001595.001617.00113400182587200
2017-10-121625.001654.001614.001617.00123100200663400
2017-10-111652.001683.001608.001625.00160200262237700
2017-10-101657.001697.001643.001649.00128100212426100
2017-10-061672.001697.001656.001656.00115800193497400
2017-10-051739.001745.001670.001670.00230000389703200
2017-10-041750.001760.001727.001739.00136400237470500
2017-10-031745.001762.001721.001733.00132700230917700
2017-10-021746.001764.001715.001719.00184900322002900
2017-09-291775.001788.001700.001718.00288300498265400
2017-09-281814.001816.001767.001783.00183800328800600
2017-09-271772.001830.001771.001808.00220700399197200
2017-09-261796.001808.001762.001773.00220700393718200
2017-09-251825.001839.001760.001804.00405300724701600
2017-09-221873.001885.001792.001826.00377400690900600
2017-09-211961.001971.001873.001876.00352700675983000
2017-09-201984.002015.001948.001961.00270600534307600
2017-09-192060.002073.001932.001979.006595001305635000
2017-09-151852.002135.001825.002060.0016834003389218000
2017-09-141728.001972.001721.001892.0017521003276840800
2017-09-131635.001655.001554.001635.00352000563181700
2017-09-121630.001663.001595.001653.00214100349646400
2017-09-111543.001603.001538.001601.00167700263557000
2017-09-081483.001525.001480.001524.00131500197575900
2017-09-071550.001559.001471.001482.00159900241796900
2017-09-061452.001543.001442.001532.00290500433155900
2017-09-051679.001679.001498.001522.00435800677622700
2017-09-041601.001678.001580.001676.00203000330884500
2017-09-011626.001659.001608.001627.00107400175291600
2017-08-311580.001638.001566.001638.00266600430704100
2017-08-301577.001591.001541.001547.00137300213688900
2017-08-291550.001604.001550.001571.00108600170980000
2017-08-281549.001604.001546.001574.00263600414324300
2017-08-251688.001688.001618.001628.00131200215171700
2017-08-241660.001683.001648.001680.0077300128986700
2017-08-231655.001665.001631.001656.0095200157366100
2017-08-221625.001658.001613.001618.00123400201167900
2017-08-211730.001732.001614.001618.00213200351955700
2017-08-181680.001716.001656.001700.00125000211541500
2017-08-171681.001732.001681.001692.00174400297747400
2017-08-161620.001702.001612.001670.00207800346607100
2017-08-151613.001638.001587.001618.0089800144372000
2017-08-141590.001639.001575.001600.00137600221584200
2017-08-101604.001633.001587.001597.0087100139926800
2017-08-091627.001627.001585.001597.00108000173115300
2017-08-081570.001650.001570.001617.00141300228528000
2017-08-071555.001605.001550.001571.00118900187956100
2017-08-041559.001615.001556.001565.00147800233772300
2017-08-031680.001680.001563.001573.00332300529139700
2017-08-021611.001686.001611.001684.00139300231760100
2017-08-011623.001639.001525.001607.00267800427396200
2017-07-311708.001737.001610.001635.00209800348297800
2017-07-281741.001742.001682.001707.00108300184531800
2017-07-271690.001748.001690.001734.00108100186631300
2017-07-261723.001724.001678.001709.00150100255606500
2017-07-251761.001761.001720.001728.00136400236594600
2017-07-241765.001765.001733.001758.0093700163853400
2017-07-211745.001774.001724.001751.00127100222454000
2017-07-201730.001787.001716.001732.00352000616391000
2017-07-191680.001724.001665.001715.00212400361145800
2017-07-181648.001684.001620.001678.00167100278212900
2017-07-141690.001700.001610.001629.00191000314228500
2017-07-131705.001750.001666.001688.00367700628572900
2017-07-121635.001709.001626.001690.00375500631625400
2017-07-111644.001656.001628.001632.00118900195149400
2017-07-101626.001656.001604.001644.00192700315692700
2017-07-071556.001620.001552.001603.00203000323339300
2017-07-061552.001597.001546.001565.0098200153943600
2017-07-051563.001597.001515.001567.00214200334224600
2017-07-041650.001655.001560.001572.00270400432040900
2017-07-031621.001677.001611.001639.00286200469454000
2017-06-301570.001629.001562.001619.00260400414667100
2017-06-291606.001627.001559.001597.00325000516394100
2017-06-281667.001680.001602.001602.00267300434551000
2017-06-271690.001695.001650.001682.00220700369116500
2017-06-261627.001698.001606.001684.00381500635820900
2017-06-231655.001668.001590.001619.00356600582086100
2017-06-221671.001694.001634.001670.00359600598633900
2017-06-211630.001673.001612.001670.00423400697682300
2017-06-201650.001680.001602.001644.006319001037178200
2017-06-191600.001648.001551.001642.007791001244302400
2017-06-161560.001618.001533.001591.0016675002627746900
2017-06-151436.001636.001411.001531.0029071004475802000
2017-06-141405.001408.001341.001348.00368900504428700
2017-06-131373.001407.001339.001383.00297100408725000
2017-06-121387.001426.001361.001382.00368700513176100
2017-06-091325.001390.001325.001387.00241200328885600
2017-06-081346.001353.001323.001328.00168500225478600
2017-06-071286.001346.001283.001340.00269600356271900
2017-06-061320.001324.001288.001301.00248500324544200
2017-06-051278.001330.001247.001326.00341200439486800
2017-06-021250.001286.001246.001282.00228700289655700
2017-06-011270.001292.001237.001270.00356000450224300
2017-05-311270.001280.001215.001258.00423000528991900
2017-05-301167.001253.001156.001236.00716600862490800
2017-05-291152.001158.001117.001123.00156400177484200
2017-05-261129.001145.001129.001137.0096300109396900
2017-05-251155.001155.001122.001126.00123400139665300
2017-05-241167.001172.001131.001143.00164800188741900
2017-05-231145.001159.001133.001156.00135000155241800
2017-05-221129.001152.001120.001131.00178400202792200
2017-05-191089.001140.001086.001107.00204700227586100
2017-05-181060.001089.001060.001075.00223100239790600
2017-05-171113.001144.001108.001115.00152100170714300
2017-05-161138.001141.001108.001115.00148900167256000
2017-05-151078.001135.001077.001127.00193600215816300
2017-05-121090.001103.001074.001079.008960097363700
2017-05-111095.001108.001092.001092.0095700105207200
2017-05-101112.001127.001092.001094.00188000207709300
2017-05-091098.001119.001092.001107.00162200179612000
2017-05-081100.001115.001071.001091.00218000238346200
2017-05-021057.001093.001057.001088.00172300185844300
2017-05-011044.001076.001038.001062.00196000208101500
2017-04-281054.001060.001025.001031.00115800120190600
2017-04-271040.001053.001028.001040.00174200181508200
2017-04-261030.001058.001026.001039.00148600154528200
2017-04-251017.001034.001011.001011.00190600194766500
2017-04-241042.001055.001000.001010.00158200161310900
2017-04-211067.001067.001036.001046.009050095068000
2017-04-201036.001068.001036.001050.00130400137688000
2017-04-191039.001073.001031.001033.00187500197270400
2017-04-181013.001053.001012.001051.00243700252085200
2017-04-17947.00999.00941.00994.00198000194322500
2017-04-14993.001006.00950.00952.00215300209764400
2017-04-13978.001019.00978.00997.00190000189598800
2017-04-121056.001058.00989.00998.00390000393075400
2017-04-111085.001123.001053.001077.00267000289256900
2017-04-101064.001119.001034.001096.00544900589755400
2017-04-071039.001064.00972.001007.00294000297851200
2017-04-061108.001108.001015.001022.00292400303422400
2017-04-051068.001119.001055.001093.00362600393879100
2017-04-041140.001164.00993.001038.00622700677288900
2017-04-031060.001116.001060.001113.00373500410083300
2017-03-311077.001094.001030.001053.00215000230257200
2017-03-301047.001075.001045.001066.00281300299053700
2017-03-291039.001048.001030.001038.00176900184019700
2017-03-281004.001030.00991.001030.00158700160745300
2017-03-271027.001029.00995.00999.00138100139650200
2017-03-24987.001020.00981.001020.00133000133417600
2017-03-231012.001022.00972.00982.00138900138135200
2017-03-22975.001020.00972.001012.00173100171841900
2017-03-21977.00992.00965.00992.00113400111030300
2017-03-17961.00979.00956.00979.009650093432700
2017-03-16954.00970.00952.00969.007870075799300
2017-03-15990.00995.00955.00961.00191600185739700
2017-03-14958.00992.00951.00987.00277700268640900
2017-03-131031.001052.00963.00973.00619700621299600
2017-03-101083.001098.001044.001056.00334800356929900
2017-03-091030.001073.001030.001072.00374900396308600
2017-03-081033.001035.001019.001026.00118900121963900
2017-03-071006.001035.001006.001030.00127900131080400
2017-03-061015.001045.001004.001006.00206000210984900
2017-03-03996.001018.00996.001017.00112400113445800
2017-03-021003.001019.00992.001000.009770097819100
2017-03-011000.001012.00984.001003.00136400135856000
2017-02-281006.001020.00980.001013.00138600139306900
2017-02-271017.001017.00980.001003.00124900124787600
2017-02-241018.001025.00983.001017.00190900192323200
2017-02-231015.001030.00995.001018.00240800243526900
2017-02-22960.001014.00959.001009.00440900438257400
2017-02-21958.00975.00945.00951.00198600190954900
2017-02-20928.00955.00927.00954.00165400156322200
2017-02-17905.00922.00903.00922.006240057086900
2017-02-16911.00911.00891.00906.008530076917700
2017-02-15926.00933.00907.00913.005670051983000
2017-02-14937.00937.00918.00923.005780053657200
2017-02-13949.00949.00925.00933.007330068550800
2017-02-10920.00942.00919.00935.009260086300200
2017-02-09929.00932.00915.00920.005870054084900
2017-02-08904.00926.00902.00926.008540078410100
2017-02-07898.00905.00893.00900.005250047235900
2017-02-06890.00919.00890.00908.008760079383500
2017-02-03896.00908.00884.00885.009190081930100
2017-02-02918.00924.00889.00892.00111700100720000
2017-02-01912.00928.00910.00919.009670088714600
2017-01-31948.00960.00912.00917.00175300164084700
2017-01-30915.00951.00901.00936.00219700204254900
2017-01-27895.00920.00890.00903.00121300110083500
2017-01-26885.00905.00884.00884.009140081425800
2017-01-25880.00919.00877.00882.00129100115427700
2017-01-24869.00879.00860.00863.006350055011800
2017-01-23882.00889.00870.00872.008140071436400
2017-01-20883.00907.00878.00892.008260073681000
2017-01-19906.00914.00894.00894.009560086344700
2017-01-18904.00915.00886.00906.00137100123461500
2017-01-17922.00932.00904.00913.00111300102083000
2017-01-16970.00973.00927.00929.00185300175043500
2017-01-13943.00965.00938.00964.00123600117860300
2017-01-12930.00954.00930.00945.0010310097353000
2017-01-11931.00945.00929.00935.009130085576200
2017-01-10952.00952.00925.00929.009730090948900
2017-01-06941.00954.00936.00943.009170086532100
2017-01-05933.00960.00922.00945.00165300155995000
2017-01-04933.00940.00912.00927.00111100103117700
2016-12-30908.00948.00904.00935.00134000125213100
2016-12-29920.00925.00905.00918.005540050661000
2016-12-28905.00933.00902.00927.008530078626500
2016-12-27922.00923.00900.00912.009340085053900
2016-12-26929.00942.00924.00925.008490079052400
2016-12-22956.00956.00929.00937.008070076258200
2016-12-21936.00954.00920.00953.00142200132964300
2016-12-20925.00948.00921.00943.00115900108289200
2016-12-19930.00947.00926.00930.009030084322100
2016-12-16933.00944.00923.00935.008900082956900
2016-12-15944.00949.00920.00934.0010170095050100
2016-12-14930.00960.00928.00952.00153400145361200
2016-12-13949.00949.00901.00930.00216800201314700
2016-12-121010.001036.00942.00956.00686100673969900
2016-12-09905.00950.00899.00945.00184200169673500
2016-12-08911.00921.00899.00911.009230083775900
2016-12-07891.00946.00883.00924.00143800131737100
2016-12-06920.00927.00903.00906.006620060282600
2016-12-05912.00920.00886.00911.00127100114375000
2016-12-02938.00974.00920.00927.00219200206913000
2016-12-01955.00963.00937.00942.00240100227660300
2016-11-30931.00974.00925.00945.00506500476732900
2016-11-29877.00999.00874.00955.0012655001202033400
2016-11-28823.00856.00813.00855.0010830090762600
2016-11-25846.00853.00825.00828.00134000112345800
2016-11-24855.00858.00846.00846.007430063243900
2016-11-22845.00859.00837.00846.007460063020300
2016-11-21854.00868.00849.00853.008510073025600
2016-11-18865.00867.00847.00854.00119100101999800
2016-11-17888.00905.00852.00858.00259500227472400
2016-11-16855.00874.00835.00862.00189600162635700
2016-11-15800.00856.00795.00849.00252500210179800
2016-11-14764.00806.00764.00785.008860069821800
2016-11-11802.00811.00773.00778.00149100117399300
2016-11-10844.00845.00780.00810.00216000175943100
2016-11-09830.00835.00706.00754.00337600256105100
2016-11-08839.00844.00814.00814.0011770097190700
2016-11-07836.00858.00823.00839.00158200132836900
2016-11-04834.00849.00830.00834.00157400131741400
2016-11-02906.00910.00840.00852.00324100281381400
2016-11-011000.001000.00937.00943.00293300283073200
2016-10-31981.001010.00971.001004.009650096355700
2016-10-28990.001009.00982.00989.007370073175200
2016-10-27996.001069.00972.001003.00298100302146400
2016-10-262039.002049.002024.002029.0051300104426400
2016-10-252040.002057.001999.002039.00103900210705300
2016-10-242082.002093.002023.002024.0066500136128800
2016-10-212064.002124.002051.002060.00128200268070100
2016-10-202031.002082.002031.002063.0061300126251500
2016-10-192016.002057.002004.002050.0071500145226900

   ※ 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