[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 
2017-09-203075.003195.003065.003190.006446002028927000
2017-09-193070.003075.003005.003065.003405001039714000
2017-09-152980.003030.002970.003025.003917001176037800
2017-09-142932.003065.002920.003030.009828002956116000
2017-09-132801.002990.002797.002912.009513002774307900
2017-09-122920.002920.002744.002846.0011014003100271300
2017-09-112788.002944.002699.002928.0025206007190403000
2017-09-082542.002564.002472.002488.00311100778213200
2017-09-072630.002654.002536.002541.00238900617289400
2017-09-062535.002593.002516.002580.00278800714416900
2017-09-052757.002763.002555.002570.004721001243737600
2017-09-042802.002811.002750.002764.00197200547141900
2017-09-012890.002932.002810.002832.003609001030985200
2017-08-312770.003000.002737.002879.0012810003669123000
2017-08-302710.002731.002673.002695.00202500546216700
2017-08-292674.002693.002637.002687.00136300363297900
2017-08-282630.002674.002629.002673.00122400324599400
2017-08-252655.002682.002626.002635.00103400273458000
2017-08-242638.002667.002633.002652.0097200257424900
2017-08-232662.002681.002647.002660.00104800279101000
2017-08-222632.002670.002624.002634.00140200371300900
2017-08-212678.002695.002631.002636.00147200390866100
2017-08-182693.002709.002670.002693.00200300539058700
2017-08-172672.002697.002667.002696.0090300242087600
2017-08-162662.002664.002612.002657.00157200415437900
2017-08-152589.002653.002589.002642.00177700467514400
2017-08-142550.002582.002527.002576.00189500486814600
2017-08-102613.002639.002573.002590.00167700435959600
2017-08-092706.002710.002601.002632.00290900766465100
2017-08-082725.002741.002705.002735.0092800252872000
2017-08-072741.002741.002694.002705.00115900314340700
2017-08-042691.002704.002663.002691.00190600511417700
2017-08-032781.002787.002686.002700.00199800542593700
2017-08-022756.002826.002734.002800.00162100451614800
2017-08-012812.002816.002701.002706.00213700585162500
2017-07-312862.002865.002792.002834.00194000546230600
2017-07-282935.002936.002845.002860.00186400536924000
2017-07-272945.002971.002934.002958.00107600317520600
2017-07-262978.003005.002960.002969.00107500319975900
2017-07-253060.003060.002972.002972.00158900475601300
2017-07-243005.003055.002990.003055.00128300388025600
2017-07-213065.003065.002990.003000.00110400332176300
2017-07-203040.003085.003035.003040.00183800562309500
2017-07-192986.003060.002986.003040.00127700387175400
2017-07-183010.003010.002959.002985.00157200469226300
2017-07-143000.003000.002950.002977.00138900412609700
2017-07-132928.002990.002925.002989.00202500601360800
2017-07-122902.002930.002886.002898.00166600483748000
2017-07-112907.002928.002891.002917.0080300233704300
2017-07-102915.002946.002894.002925.0082100240118000
2017-07-072880.002913.002872.002900.0083300241396500
2017-07-062938.002944.002894.002901.00128600374974600
2017-07-052890.002926.002841.002924.00179500517549900
2017-07-042988.002988.002883.002890.00177800519003600
2017-07-032995.003015.002937.002970.00151400449421700
2017-06-302935.002986.002908.002980.00247200728360800
2017-06-292920.002988.002912.002985.00188200556409700
2017-06-282920.002960.002896.002898.00212300619438600
2017-06-273000.003000.002935.002943.00235900698742400
2017-06-262964.003010.002962.002987.00213700637526000
2017-06-233085.003095.002953.002956.00286000857204300
2017-06-223090.003105.003060.003085.00140200433122000
2017-06-213080.003115.003055.003090.00167100515790000
2017-06-203095.003110.003040.003080.00142000436811500
2017-06-193000.003075.003000.003065.00128900393208000
2017-06-163005.003080.002985.003000.00270200814345000
2017-06-153010.003035.002942.002960.00321300955231100
2017-06-143100.003120.003000.003035.00285700869773000
2017-06-133185.003190.003015.003075.004525001392114000
2017-06-123345.003350.003180.003195.006898002247001500
2017-06-093060.003150.003045.003135.003658001138132500
2017-06-083035.003065.003005.003035.00138000419257000
2017-06-073035.003055.002996.003035.00133800404612700
2017-06-063190.003195.003000.003035.00285000874204500
2017-06-053050.003190.003050.003180.003392001064666000
2017-06-023080.003100.003025.003025.00166300508394500
2017-06-013020.003060.002991.003040.00178300540444000
2017-05-313105.003105.003010.003020.00211800644173000
2017-05-303110.003140.003075.003110.00144600450272500
2017-05-293080.003130.003045.003105.00127600395494000
2017-05-263110.003115.003060.003080.00104800323406000
2017-05-253060.003115.003060.003095.00175200542543500
2017-05-243025.003065.003020.003035.00160900489512000
2017-05-232970.003015.002970.003015.00164900494720000
2017-05-222966.002968.002919.002953.0087300257217400
2017-05-192946.003010.002918.002950.004618001369048900
2017-05-182885.002965.002885.002919.00151700443966700
2017-05-172942.002978.002929.002954.00151300447142400
2017-05-162949.002963.002895.002930.00102800301622100
2017-05-152846.002940.002846.002917.0095600277097200
2017-05-122964.002971.002882.002896.00130400380055700
2017-05-113000.003020.002953.002964.00192800573722400
2017-05-102970.003040.002969.002994.00287100861927700
2017-05-092915.002964.002910.002940.00232900686323000
2017-05-082879.002915.002875.002891.00200100579667400
2017-05-022915.002915.002820.002837.00245500700931200
2017-05-012940.002965.002902.002910.00141400413294200
2017-04-282925.002948.002871.002930.00247200721592200
2017-04-272940.002964.002882.002904.003599001050388200
2017-04-262840.002968.002835.002940.005137001502708600
2017-04-252805.002834.002788.002814.00148100416312800
2017-04-242847.002870.002780.002780.00122000342393400
2017-04-212820.002862.002781.002816.00139000392761100
2017-04-202845.002856.002788.002817.00143700406766800
2017-04-192752.002885.002728.002838.00303800862991000
2017-04-182748.002828.002727.002796.00356000989529200
2017-04-172553.002717.002553.002685.00190700506577300
2017-04-142668.002716.002561.002582.00218300574170200
2017-04-132645.002732.002622.002707.00162400434322100
2017-04-122710.002720.002630.002687.00156100417545600
2017-04-112799.002839.002710.002742.00257300711448700
2017-04-102693.002795.002679.002791.00315300872399100
2017-04-072630.002700.002601.002680.00145900388305600
2017-04-062697.002697.002617.002653.00121100321275900
2017-04-052668.002710.002645.002699.00165200443449400
2017-04-042704.002722.002584.002637.00163500432691100
2017-04-032645.002708.002622.002695.00175400469875700
2017-03-312668.002705.002600.002661.00201300536428000
2017-03-302755.002776.002668.002675.00149500406150900
2017-03-292737.002753.002717.002747.00122100334306500
2017-03-282690.002728.002670.002722.00165900449221600
2017-03-272680.002750.002628.002651.00183600491099800
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

   ※ 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