[3662 東証1部] エイチーム 日足 時系列データ

[3662 東証1部] エイチーム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242667.002705.002651.002688.00141400379233400
2017-03-232649.002710.002612.002679.00244300652672300
2017-03-222574.002668.002570.002643.00243500641514800
2017-03-212540.002653.002531.002637.004082001073567900
2017-03-172580.002585.002520.002551.00311800796672300
2017-03-162450.002589.002449.002581.006134001561193400
2017-03-152443.002467.002405.002412.00201600490634700
2017-03-142382.002449.002366.002443.00320300775606400
2017-03-132361.002432.002357.002384.006410001538037600
2017-03-102276.002293.002251.002293.00154600352652700
2017-03-092275.002282.002252.002267.0056100127056900
2017-03-082239.002273.002233.002261.0062800141595700
2017-03-072277.002304.002238.002257.00131800299152200
2017-03-062263.002298.002246.002274.00137800313033400
2017-03-032239.002270.002222.002265.00143200322485600
2017-03-022198.002238.002189.002238.00178500396586500
2017-03-012183.002193.002140.002188.00142500309100000
2017-02-282193.002202.002174.002183.0057700126217900
2017-02-272188.002212.002174.002188.0076700168007000
2017-02-242210.002219.002189.002196.0081900180338500
2017-02-232184.002215.002176.002212.0076500168248500
2017-02-222209.002220.002159.002176.00114000249083800
2017-02-212154.002213.002151.002210.00185400405702000
2017-02-202165.002165.002122.002136.00124400265675100
2017-02-172155.002186.002125.002173.00108200233777900
2017-02-162212.002212.002164.002171.0090900198131400
2017-02-152164.002216.002150.002209.00206900453340000
2017-02-142171.002191.002151.002164.00115000249031700
2017-02-132175.002175.002143.002170.0080400173958100
2017-02-102145.002168.002119.002158.00127200272690600
2017-02-092119.002167.002116.002136.00157000336807600
2017-02-082077.002117.002069.002111.0096300202269500
2017-02-072085.002105.002072.002081.00147000306645300
2017-02-062153.002156.002055.002081.00338200705317000
2017-02-032160.002185.002118.002146.00222500477178300
2017-02-022277.002281.002126.002153.009689002132168600
2017-02-012112.002114.002036.002091.00211000437741900
2017-01-312160.002160.002126.002139.0091200195209600
2017-01-302155.002180.002149.002178.0092400200464800
2017-01-272167.002167.002105.002163.00178500381798100
2017-01-262179.002192.002155.002175.00136600296532400
2017-01-252145.002160.002125.002153.0082700176939600
2017-01-242139.002148.002120.002134.00105800225556300
2017-01-232178.002178.002134.002139.00180400386826100
2017-01-202176.002201.002160.002190.00114500249979000
2017-01-192205.002215.002163.002176.00130200283797000
2017-01-182205.002215.002174.002203.00134500295053700
2017-01-172220.002249.002172.002206.00218900484073800
2017-01-162330.002334.002259.002267.00179400410500200
2017-01-132306.002376.002305.002355.00286600674124600
2017-01-122306.002334.002266.002293.00146400335928300
2017-01-112350.002356.002276.002296.00367400846120900
2017-01-102377.002413.002350.002404.00169400404177100
2017-01-062370.002404.002350.002385.00120700288014200
2017-01-052347.002385.002324.002374.00169100399549700
2017-01-042291.002363.002291.002353.00186600435752400
2016-12-302244.002323.002240.002304.00173900399876500
2016-12-292285.002285.002216.002244.00150400337411200
2016-12-282255.002302.002250.002288.00143000326724400
2016-12-272345.002375.002263.002282.00270900622180000
2016-12-262285.002383.002285.002353.00369400863572700
2016-12-222257.002277.002205.002214.00183200409109600
2016-12-212227.002269.002210.002243.00220400494152900
2016-12-202172.002243.002158.002230.00248400547087400
2016-12-192150.002184.002145.002170.00234500507948500
2016-12-162150.002162.002141.002145.00230500495586200
2016-12-152180.002180.002122.002143.00212600456320200
2016-12-142137.002185.002125.002175.00250300540462000
2016-12-132149.002157.002103.002121.00327100694320500
2016-12-122300.002315.002140.002159.007215001582085900
2016-12-092350.002404.002329.002378.00161500383142500
2016-12-082326.002339.002283.002325.00130700301864600
2016-12-072316.002328.002274.002307.0092300212954200
2016-12-062361.002363.002307.002315.0077500180683300
2016-12-052351.002367.002314.002335.0070400164494300
2016-12-022350.002420.002303.002353.00187400442699000
2016-12-012424.002426.002370.002379.00111100266440100
2016-11-302411.002431.002393.002414.00134900325778000
2016-11-292416.002438.002395.002418.00109200263034600
2016-11-282391.002441.002380.002429.00214000518575800
2016-11-252475.002475.002415.002426.00137400333770200
2016-11-242481.002483.002440.002452.0074800183885300
2016-11-222402.002462.002399.002459.0068500166734500
2016-11-212441.002446.002407.002421.0082300199267400
2016-11-182500.002520.002425.002441.00226900559224800
2016-11-172355.002445.002345.002429.00299500722036100
2016-11-162322.002357.002318.002346.00104300244513700
2016-11-152293.002316.002251.002309.00145600333789500
2016-11-142249.002305.002249.002283.00121300276687400
2016-11-112320.002329.002211.002214.00222600501612300
2016-11-102250.002325.002243.002312.00207600475229000
2016-11-092205.002268.002111.002150.00299600650846100
2016-11-082250.002264.002197.002202.00129800289513900
2016-11-072240.002252.002199.002241.00109600244150300
2016-11-042225.002230.002165.002213.00144100317471200
2016-11-022284.002330.002233.002235.00176500399929900
2016-11-012396.002410.002309.002320.00187500441243300
2016-10-312358.002416.002350.002382.00383700914316200
2016-10-282222.002271.002222.002256.00102300230077300
2016-10-272259.002269.002209.002227.00122700274255000
2016-10-262258.002280.002245.002280.0064100145004900
2016-10-252274.002285.002226.002261.0071900161617500
2016-10-242255.002278.002241.002263.0073500166012100
2016-10-212275.002290.002258.002267.0073500166931700
2016-10-202345.002347.002278.002280.00134900309792000
2016-10-192339.002357.002329.002338.00106900250644600
2016-10-182320.002351.002317.002340.00112400262787800
2016-10-172290.002324.002250.002311.0099300227307900
2016-10-142330.002334.002283.002296.00138300317973000
2016-10-132246.002320.002229.002319.00188400429234500
2016-10-122270.002298.002219.002227.00157400354143100
2016-10-112308.002345.002271.002284.00158500364917200
2016-10-072348.002379.002308.002327.00131100305700900
2016-10-062394.002394.002337.002359.00136000320762100
2016-10-052388.002396.002339.002376.00189900449111700
2016-10-042338.002390.002323.002388.00231500549256700
2016-10-032307.002334.002290.002332.00209300483120300
2016-09-302300.002363.002260.002353.00158100369124000
2016-09-292354.002375.002310.002348.00185500434504500
2016-09-282288.002385.002288.002354.00301000706088900
2016-09-272248.002299.002206.002286.00214000485264500
2016-09-262269.002292.002233.002266.00171700388334100
2016-09-232222.002279.002222.002279.00239100538989600
2016-09-212155.002204.002150.002199.00189400413026200
2016-09-202139.002200.002130.002183.00258700563184800
2016-09-162082.002121.002050.002121.00166700348430700
2016-09-152055.002091.002038.002064.00167900346271600
2016-09-142096.002175.002073.002077.00420600894943700
2016-09-132003.002096.001975.002093.005923001207074400
2016-09-121920.002007.001920.001965.005324001049598000
2016-09-091918.001950.001880.001910.00221500424589200
2016-09-081979.001979.001927.001942.00115500225331700
2016-09-071877.001976.001863.001971.00177200343458400
2016-09-061817.001911.001816.001893.00157900296644900
2016-09-051850.001852.001801.001808.00141200256011900
2016-09-021874.001889.001842.001847.0077700145052600
2016-09-011880.001896.001868.001874.0058500110056800
2016-08-311864.001892.001850.001883.0081600152824100
2016-08-301844.001900.001841.001872.0080500150959000
2016-08-291824.001846.001813.001845.004110075362200
2016-08-261822.001849.001800.001818.0095200173612000
2016-08-251893.001916.001843.001846.00119800222349900
2016-08-241880.001928.001877.001913.0080100152899900
2016-08-231864.001907.001862.001874.0072900137271000
2016-08-221839.001884.001829.001880.0072100134385400
2016-08-191841.001856.001825.001846.0061200112840400
2016-08-181825.001855.001817.001827.0086400158621500
2016-08-171861.001880.001812.001825.00152100280078700
2016-08-161840.001895.001830.001859.00170200317001100
2016-08-151809.001838.001791.001822.00190100345393900
2016-08-121752.001786.001732.001769.00116500205391200
2016-08-101731.001748.001730.001744.0087100151515900
2016-08-091674.001725.001671.001721.0093100158233400
2016-08-081695.001709.001650.001661.00141500237271100
2016-08-051713.001738.001658.001685.00180000304434100
2016-08-041710.001728.001688.001695.00142800242915600
2016-08-031755.001764.001702.001704.00236500408260200
2016-08-021770.001797.001740.001791.00299100531218600
2016-08-011870.001874.001733.001768.005971001064443100
2016-07-292017.002033.001891.001919.00432800840244700
2016-07-282003.002058.001980.002046.00380800768965400
2016-07-271947.002050.001947.002029.005096001021502800
2016-07-261949.001978.001913.001933.00228500441853700
2016-07-251931.001968.001904.001953.00267700519646800
2016-07-221950.001997.001931.001949.00232700454854200
2016-07-211910.001975.001892.001966.00304800589182400
2016-07-201955.001969.001901.001922.00253000488571600
2016-07-191911.001996.001890.001966.005551001080615200
2016-07-151993.002029.001932.001937.00375100740590300
2016-07-141960.002022.001943.001953.00412600815758100
2016-07-131970.001970.001914.001957.00352200685548200
2016-07-121970.001993.001903.001959.00488500954822900
2016-07-111859.001960.001856.001930.005239001006194400
2016-07-081813.001880.001801.001832.00407800751381200
2016-07-071792.001836.001785.001803.00276300499379300
2016-07-061777.001812.001760.001807.00212800379882800
2016-07-051847.001860.001802.001819.00263800482074700
2016-07-041831.001876.001821.001851.00377300696468100
2016-07-011788.001817.001764.001801.00360300647402900
2016-06-301815.001849.001758.001769.00535500963409100
2016-06-291840.001874.001811.001822.00446200818542900
2016-06-281702.001838.001700.001811.006566001165365800
2016-06-271874.001890.001759.001782.0015589002835356000
2016-06-241981.001999.001550.001795.0054353009795855400
2016-06-232031.002031.002011.002031.0011142002262814000
2016-06-221540.001667.001524.001631.0010368001650580500
2016-06-211464.001508.001457.001497.00175700261156400
2016-06-201438.001479.001402.001471.00207500301981900
2016-06-171510.001525.001427.001440.00338100493627400
2016-06-161613.001620.001481.001499.00390200599750200
2016-06-151596.001654.001587.001626.00205200333260200
2016-06-141712.001722.001623.001630.00373000623599300
2016-06-131720.001785.001703.001752.00538400936510500
2016-06-101781.001787.001721.001768.00248100436450900
2016-06-091757.001770.001715.001738.00166500290632000
2016-06-081757.001762.001727.001755.0068500119632700
2016-06-071708.001752.001703.001751.0099700172662300
2016-06-061714.001739.001676.001736.00137800235750800
2016-06-031732.001738.001711.001735.0092800160363000
2016-06-021729.001783.001723.001731.00229400399871500
2016-06-011864.001864.001728.001742.007380001324144400
2016-05-311670.001699.001650.001695.00126600212435100
2016-05-301615.001668.001607.001657.00184100303594800
2016-05-271578.001603.001568.001600.0064400102384400
2016-05-261619.001627.001582.001591.00100400160610300
2016-05-251629.001649.001588.001604.00163500262218600
2016-05-241653.001653.001600.001604.00129900209877500
2016-05-231636.001666.001607.001658.00147600242693600
2016-05-201567.001652.001567.001636.00242700393827200
2016-05-191553.001579.001539.001558.00185600288814800
2016-05-181610.001610.001520.001538.00191100296211200
2016-05-171587.001611.001585.001598.006250099820300
2016-05-161639.001644.001566.001567.00159300254602900
2016-05-131647.001654.001614.001635.0086500141340900
2016-05-121679.001680.001639.001652.00103100170922300
2016-05-111674.001687.001637.001643.0078400130032800
2016-05-101653.001657.001634.001644.0078600129474600
2016-05-091605.001656.001605.001644.00122700201546600
2016-05-061584.001599.001570.001598.00118300187915300
2016-05-021567.001584.001545.001567.00113200176927600
2016-04-281656.001707.001599.001604.00193400317132500
2016-04-271631.001671.001611.001645.00295200484616100
2016-04-261697.001704.001614.001631.00150300246671900
2016-04-251752.001762.001690.001695.00122300210063700
2016-04-221747.001765.001703.001757.00201700350120100
2016-04-211668.001775.001643.001749.00369200637738000
2016-04-201657.001669.001623.001630.00144400238234500
2016-04-191613.001656.001592.001652.00177800291244700
2016-04-181607.001607.001562.001571.00155700245616300
2016-04-151645.001674.001637.001648.00133500220442900
2016-04-141655.001668.001630.001644.00167000274393400
2016-04-131601.001653.001601.001637.00130800213644900
2016-04-121626.001650.001587.001599.00159800259424600
2016-04-111588.001634.001572.001627.00159800256652000
2016-04-081554.001614.001538.001591.00297800468760900
2016-04-071601.001663.001583.001609.00150200243028500
2016-04-061589.001620.001560.001608.00150000238368000
2016-04-051703.001708.001590.001599.00233800380259500
2016-04-041727.001760.001704.001717.00160300277269400
2016-04-011830.001839.001735.001747.00261200463445400
2016-03-311799.001871.001764.001857.00420200769919700
2016-03-301732.001787.001713.001769.00159300280954600
2016-03-291660.001739.001660.001732.00187500321280700
2016-03-281637.001658.001618.001646.00108800178187300
2016-03-251682.001691.001625.001634.00159700262342600
2016-03-241654.001719.001651.001681.00234800396742900
2016-03-231656.001687.001654.001665.00134800224806600
2016-03-221631.001668.001626.001654.00203300335118800
2016-03-181641.001641.001581.001607.00145200232400200
2016-03-171647.001670.001609.001624.00199600326570700

   ※ 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