[3457 東証マザーズ] ハウスドゥ 日足 時系列データ

[3457 東証マザーズ] ハウスドゥ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051377.001406.001357.001369.005400074544700
2016-12-021417.001417.001385.001387.005770080775600
2016-12-011492.001492.001417.001429.004980072449600
2016-11-301442.001481.001436.001476.004650068081800
2016-11-291416.001456.001416.001435.003760054071300
2016-11-281393.001443.001358.001430.005650078584400
2016-11-251460.001499.001388.001393.006320091087800
2016-11-241503.001507.001450.001457.00104000154568400
2016-11-221561.001561.001485.001509.00169300256005500
2016-11-211440.001575.001430.001574.00250700378928700
2016-11-181410.001445.001375.001441.00281300396976900
2016-11-171300.001321.001291.001309.003150041157500
2016-11-161236.001343.001234.001325.00142600185992900
2016-11-151230.001254.001216.001228.004070050452300
2016-11-141203.001265.001187.001226.004930059854900
2016-11-111207.001238.001204.001216.003570043505600
2016-11-101259.001259.001200.001207.005970073253200
2016-11-091238.001238.001145.001173.007220085277400
2016-11-081268.001330.001219.001250.007620096927100
2016-11-071100.001273.001081.001273.00219200257388000
2016-11-041281.001285.001223.001250.007770097075900
2016-11-021302.001330.001301.001305.003560046759100
2016-11-011336.001336.001300.001314.003260042789800
2016-10-311330.001340.001313.001322.001930025561600
2016-10-281346.001352.001330.001331.001800024124000
2016-10-271325.001330.001300.001328.003250042728100
2016-10-261335.001348.001325.001329.002320030931900
2016-10-251376.001376.001326.001334.004480060141800
2016-10-241420.001438.001360.001366.0089400125010900
2016-10-211355.001402.001334.001372.006400087938300
2016-10-201315.001350.001310.001339.004480059591400
2016-10-191337.001349.001296.001315.006230082121300
2016-10-181356.001375.001329.001348.003490047306600
2016-10-171365.001365.001332.001356.002110028513100
2016-10-141301.001334.001299.001330.002210029142700
2016-10-131297.001321.001297.001304.003800049606500
2016-10-121324.001329.001296.001299.002370030959000
2016-10-111359.001379.001322.001324.004200056436800
2016-10-071463.001463.001380.001383.007000098315800
2016-10-061435.001468.001385.001465.00132700188447100
2016-10-051410.001458.001373.001452.00152200217213800
2016-10-041365.001429.001340.001422.00160200222181900
2016-10-031261.001371.001259.001363.00163900217699200
2016-09-301228.001268.001215.001261.006510080551000
2016-09-291259.001260.001222.001231.003030037432700
2016-09-281247.001247.001200.001239.002150026303000
2016-09-271263.001263.001210.001248.002850035276900
2016-09-261252.001260.001231.001238.003450043005600
2016-09-231238.001273.001230.001265.005100064020300
2016-09-211265.001265.001211.001238.003910048157400
2016-09-201271.001294.001230.001265.00106400135240200
2016-09-161218.001273.001188.001265.00111400138334600
2016-09-151194.001197.001150.001188.004520052957500
2016-09-141192.001205.001176.001189.003500041641100
2016-09-131219.001220.001162.001200.006710080098300
2016-09-121267.001287.001197.001205.00161100200357000
2016-09-091265.001338.001240.001314.00121100156326300
2016-09-081277.001301.001265.001265.0088400112914300
2016-09-071238.001285.001201.001273.00212800266317000
2016-09-061126.001306.001115.001254.00358000433838300
2016-09-051090.001120.001075.001100.00102300112238800
2016-09-021051.001082.001051.001060.00133700142289800
2016-09-011120.001133.001050.001055.00166900181504700
2016-08-311157.001157.001112.001132.00110700125539400
2016-08-301159.001159.001110.001150.007750088070600
2016-08-291160.001160.001111.001129.00111200127072700
2016-08-261220.001221.001095.001111.00179700205225700
2016-08-251260.001263.001209.001228.0097900119388200
2016-08-241322.001322.001225.001279.0099000125391100
2016-08-231363.001373.001300.001311.0099500133032400
2016-08-221369.001395.001321.001393.0089200121442600
2016-08-191355.001378.001290.001368.00110600148140600
2016-08-181287.001340.001241.001340.00193000248620200
2016-08-171363.001363.001246.001264.00321500416332200
2016-08-161506.001517.001374.001377.00339300479010800
2016-08-151517.001550.001495.001534.00357700544525400
2016-08-121773.001877.001772.001877.0091000165609900
2016-08-101789.001789.001743.001784.003730065927000
2016-08-091780.001800.001762.001800.002690047855700
2016-08-081730.001783.001721.001770.004860085102700
2016-08-051704.001760.001679.001700.002960050518600
2016-08-041750.001750.001646.001696.002750046489000
2016-08-031802.001802.001717.001750.004640081705100
2016-08-021843.001855.001790.001836.002790051110700
2016-08-011744.001835.001744.001814.002980053677900
2016-07-291820.001820.001693.001760.005170089995500
2016-07-281720.001820.001664.001803.0073300129691000
2016-07-271635.001780.001618.001724.0060400102681700
2016-07-261640.001652.001598.001614.001730028086600
2016-07-251616.001682.001616.001643.001780029360500
2016-07-221655.001669.001640.001642.001940031986700
2016-07-211700.001730.001601.001699.003960066512800
2016-07-201549.001660.001532.001660.004060064904200
2016-07-191601.001603.001530.001551.006050094374600
2016-07-151721.001721.001608.001642.0068900114125800
2016-07-141737.001737.001717.001721.002240038603900
2016-07-131766.001770.001731.001756.003590063035600
2016-07-121755.001759.001730.001749.002090036415700
2016-07-111748.001749.001701.001725.002000034554400
2016-07-081759.001781.001631.001677.004110069507200
2016-07-071808.001825.001751.001751.003130055538200
2016-07-061823.001832.001774.001822.003270059037800
2016-07-051882.001897.001847.001873.002500046658500
2016-07-041879.001901.001865.001882.001750032964600
2016-07-011901.001911.001875.001879.002350044431300
2016-06-301900.001930.001850.001865.003010056851900
2016-06-291825.001896.001821.001871.002610048564700
2016-06-281752.001840.001750.001821.003040054386200
2016-06-271769.001875.001769.001841.005200095922900
2016-06-242020.002029.001582.001780.00124800226262900
2016-06-231950.001954.001857.001900.0065800125150200
2016-06-221929.002022.001929.001978.0066900132560500
2016-06-211875.001951.001850.001929.005210099723400
2016-06-201761.001860.001761.001832.003810069720200
2016-06-171760.001790.001721.001745.0057100100284600
2016-06-161820.001830.001691.001698.0061400106696600
2016-06-151788.001836.001753.001814.0057400102790100
2016-06-141951.001974.001780.001828.0089400164725300
2016-06-132050.002050.001998.002001.004680094312600
2016-06-102159.002159.002082.002096.002520053085300
2016-06-092140.002173.002114.002120.003290070464400
2016-06-082055.002126.002032.002103.003720077247700
2016-06-072037.002056.002020.002032.0057500116952200
2016-06-062135.002192.002055.002056.0076600160116200
2016-06-032141.002163.002126.002150.001800038650000
2016-06-022165.002216.002110.002160.004410094874700
2016-06-012248.002248.002151.002179.0048500106865700
2016-05-312294.002296.002226.002235.004300096792200
2016-05-302161.002237.002140.002228.0052000114717100
2016-05-272165.002199.002105.002111.003670079055500
2016-05-262125.002150.002016.002130.0076000159007300
2016-05-252193.002210.002115.002121.0053300114295800
2016-05-242266.002271.002181.002188.0058300128556200
2016-05-232292.002292.002225.002271.0048800110493400
2016-05-202190.002287.002158.002242.0064000143377800
2016-05-192145.002251.002145.002176.0065800144289800
2016-05-182291.002301.002089.002145.00112200244004900
2016-05-172245.002385.002218.002306.00111100255317000
2016-05-162449.002461.002303.002307.00106200252122900
2016-05-132412.002531.002289.002457.00138000334243900
2016-05-122410.002493.002360.002431.0095600232617800
2016-05-112600.002600.002440.002454.00118300295871700
2016-05-102650.002675.002530.002593.00119800312760700
2016-05-092700.002710.002573.002615.00202600536090200
2016-05-062489.002615.002405.002610.00129500324417400
2016-05-022465.002570.002436.002440.00119400296924400
2016-04-282636.002679.002411.002565.00262800678549400
2016-04-272422.002505.002348.002499.0055900135813400
2016-04-262600.002635.002232.002445.00154100381173500
2016-04-252609.002687.002568.002622.00116000303854100
2016-04-222550.002575.002422.002545.00133400335689000
2016-04-212520.002620.002502.002590.00147600377349300
2016-04-202420.002575.002360.002435.00283000697626900
2016-04-192241.002360.002215.002344.00188100429788300
2016-04-182145.002233.002110.002188.0099100215985700
2016-04-152086.002160.002074.002127.0077200162424200
2016-04-142151.002169.002080.002123.0074800158433300
2016-04-132170.002188.002128.002130.0060000129043200
2016-04-122221.002235.002080.002128.00103100223271100
2016-04-112289.002289.002208.002232.0078500176079800
2016-04-082135.002239.002086.002239.00111700242612900
2016-04-072091.002270.002085.002135.00115700248119500
2016-04-061985.002197.001907.002156.00157600322730900
2016-04-052285.002334.002051.002085.00194800425692300
2016-04-042260.002293.002102.002250.00138000306967900
2016-04-012410.002440.002232.002300.00246200573992100
2016-03-312294.002490.002294.002469.004565001100701700
2016-03-302020.002265.002016.002244.00340700734300800
2016-03-291920.002076.001886.002009.00120500241273700
2016-03-283880.004040.003785.003875.0068100265460500
2016-03-253960.004090.003750.003810.0071500280092000
2016-03-243875.004145.003665.003920.00133300529434000
2016-03-233650.003910.003640.003825.0080200305571000
2016-03-223610.003675.003400.003620.00119800422591500
2016-03-183715.003815.003630.003700.0061800228298500
2016-03-173990.003990.003600.003785.00106200405320000
2016-03-163845.004240.003775.003885.00231100913776000
2016-03-153540.004060.003530.003980.002671001020570500
2016-03-143300.003515.003230.003455.00153300516596500
2016-03-113390.003555.003360.003435.00145100497923000
2016-03-103300.003880.003210.003530.004748001727327000
2016-03-093000.003380.002900.003305.00204000641138900
2016-03-082880.003080.002850.003020.00110600325928200
2016-03-072748.003005.002741.002784.00112700322210300
2016-03-042698.002735.002651.002690.0044200119194400
2016-03-032599.002715.002590.002710.0039900105747000
2016-03-022499.002597.002477.002580.0064900164486000
2016-03-012472.002497.002396.002497.002940072148800
2016-02-292366.002502.002363.002455.0043100105745000
2016-02-262500.002514.002373.002375.0053900130553700
2016-02-252600.002600.002431.002481.0060700152020800
2016-02-242369.002541.002369.002529.0093600230593700
2016-02-232270.002366.002270.002365.0086000199636300
2016-02-222123.002300.002115.002269.00189000410785600
2016-02-192140.002234.002136.002176.0054300117772300
2016-02-182180.002247.002155.002185.003540077642600
2016-02-172240.002256.002123.002135.003910086254400
2016-02-162330.002340.002240.002259.004070093282400
2016-02-152251.002380.002222.002335.003380077158300
2016-02-122053.002283.002053.002190.0062600135591800
2016-02-102335.002369.002210.002299.0056400128291100
2016-02-092458.002497.002234.002330.0063500149264400
2016-02-082510.002628.002470.002608.002470063526100
2016-02-052625.002670.002500.002627.0074600192949900
2016-02-042650.002650.002455.002525.0042800108814100
2016-02-032731.002760.002639.002673.0044400120188500
2016-02-022640.002870.002622.002797.0063000173921200
2016-02-012550.002749.002502.002680.0081900212536000
2016-01-292335.002455.002300.002448.0063000150736800
2016-01-282300.002335.002282.002320.002050047303000
2016-01-272345.002350.002260.002280.002550059087000
2016-01-262278.002450.002207.002280.00109300253144200
2016-01-252130.002184.002098.002184.001470031472000
2016-01-222010.002089.002010.002080.001840037460200
2016-01-212025.002070.001960.001961.002880058262500
2016-01-202169.002200.002050.002073.003050064326200
2016-01-192128.002200.002125.002169.003220069387700
2016-01-182107.002107.001993.002057.001210024954100
2016-01-152021.002078.001991.002057.001120022850000
2016-01-142049.002049.001970.002020.001250025057400
2016-01-131966.002075.001966.002050.001330027180700
2016-01-122011.002088.001955.001960.002160043365200
2016-01-082050.002094.002036.002092.00840017413600
2016-01-072050.002095.002050.002060.001330027499900
2016-01-062120.002128.002054.002056.002060043209600
2016-01-052185.002329.002120.002120.002790062022300
2016-01-042205.002451.002205.002232.0057200131387700
2015-12-302139.002194.002115.002190.002840061488600
2015-12-292125.002130.002086.002115.00980020676300
2015-12-282090.002092.002031.002075.00720014970400
2015-12-252080.002080.002021.002055.001860038376000
2015-12-242060.002080.002013.002018.002630053900800
2015-12-221970.002015.001946.002015.002270044842200
2015-12-211920.001946.001901.001930.001550029732100
2015-12-181954.001954.001920.001934.00770014903600
2015-12-171945.001971.001920.001926.00740014382700
2015-12-161932.001964.001923.001940.00970018777100
2015-12-151950.001974.001920.001949.001260024416000
2015-12-141909.001966.001909.001947.001170022468200
2015-12-111991.001991.001949.001949.00530010415200
2015-12-101980.001995.001950.001951.00850016764100
2015-12-091996.002001.001965.001999.001370027188100
2015-12-082022.002022.001993.002015.00700014035900
2015-12-071999.002024.001990.001997.001160023236300
2015-12-041999.001999.001970.001988.001380027432700
2015-12-032000.002008.001970.002000.00710014130100
2015-12-022001.002008.001961.002007.001130022480400
2015-12-011992.002013.001985.002008.00780015577500
2015-11-301990.002020.001988.002010.001130022722100
2015-11-271910.001991.001892.001985.003070059050400

   ※ 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