[3676 東証1部] ハーツユナイテッドグループ 日足 時系列データ

[3676 東証1部] ハーツユナイテッドグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211808.001822.001736.001795.00341000607287900
2017-11-201767.001842.001767.001826.00390100708669200
2017-11-171784.001800.001764.001767.00300600536104900
2017-11-161655.001783.001655.001774.00425300747771600
2017-11-151738.001740.001637.001637.00198100331210400
2017-11-141760.001785.001698.001702.00206900358105300
2017-11-131660.001766.001655.001754.00461600797111000
2017-11-101632.001664.001629.001649.00110200181923800
2017-11-091667.001686.001644.001656.00195200326141600
2017-11-081670.001685.001660.001665.0091500152861400
2017-11-071637.001670.001632.001670.0086600143626300
2017-11-061639.001659.001631.001635.0073500120762900
2017-11-021670.001675.001622.001635.00177400292359200
2017-11-011677.001688.001653.001660.00151700252818400
2017-10-311660.001696.001656.001678.00234700393674400
2017-10-301655.001667.001640.001655.00173100286127500
2017-10-271619.001646.001616.001638.00187800307100900
2017-10-261596.001625.001592.001619.00150600242837600
2017-10-251588.001611.001574.001602.00198100316120700
2017-10-241598.001601.001563.001593.00146900232168100
2017-10-231599.001608.001585.001598.00146200233313700
2017-10-201589.001601.001568.001582.00134700213211800
2017-10-191588.001613.001584.001604.00184800295961700
2017-10-181582.001594.001571.001586.00102300161901400
2017-10-171583.001602.001574.001582.00206000326944400
2017-10-161598.001598.001552.001581.00173400272898100
2017-10-131524.001576.001511.001576.00332500515923200
2017-10-121501.001527.001500.001525.00114400173467300
2017-10-111499.001500.001471.001494.00113500168507000
2017-10-101488.001507.001482.001499.0092500138203200
2017-10-061488.001497.001476.001494.006240092883100
2017-10-051506.001524.001488.001489.0075800113889700
2017-10-041515.001530.001506.001510.0072100109241600
2017-10-031560.001560.001517.001521.00132800203523200
2017-10-021568.001568.001525.001545.0083400128569000
2017-09-291550.001555.001531.001541.00163100251779200
2017-09-281523.001556.001511.001551.00226500349558200
2017-09-271472.001523.001460.001519.00270800407702700
2017-09-261450.001453.001431.001452.0093000134321400
2017-09-251435.001466.001435.001447.0088100127723500
2017-09-221476.001477.001422.001433.00172100247456800
2017-09-211475.001490.001460.001472.00108400160181000
2017-09-201472.001477.001457.001475.00124000182163000
2017-09-191480.001498.001466.001475.00164300242994700
2017-09-151435.001454.001418.001444.00157800226630000
2017-09-141495.001507.001443.001450.00190700281172400
2017-09-131460.001493.001440.001468.00222800326591300
2017-09-121411.001435.001410.001430.00153900219542000
2017-09-111395.001410.001378.001399.00323100450299700
2017-09-081436.001457.001386.001391.00307200433965300
2017-09-071470.001490.001440.001445.00188500276057400
2017-09-061412.001470.001411.001458.00144600209198400
2017-09-051488.001497.001418.001425.00193700279911500
2017-09-041510.001511.001470.001484.00212900316027200
2017-09-011525.001534.001519.001520.00146800223711100
2017-08-311534.001543.001511.001541.00179300274161100
2017-08-301520.001533.001503.001532.0093000141229500
2017-08-291511.001522.001504.001515.0094800143424700
2017-08-281535.001550.001514.001518.00139800213970500
2017-08-251532.001539.001515.001521.00177000269662600
2017-08-241564.001571.001505.001532.00224000345717200
2017-08-231580.001608.001565.001567.00145700230442700
2017-08-221600.001608.001568.001573.00143200227384900
2017-08-211612.001639.001604.001607.0088100142476200
2017-08-181605.001619.001602.001612.0096900156071600
2017-08-171650.001663.001627.001631.00106400174241000
2017-08-161614.001666.001614.001650.00164300270713000
2017-08-151624.001635.001611.001629.00222100360912100
2017-08-141551.001640.001541.001640.00241800385780200
2017-08-101601.001609.001500.001573.00264400418414500
2017-08-091645.001656.001595.001607.00236600382418000
2017-08-081615.001648.001609.001647.00144100234953500
2017-08-071644.001644.001607.001614.00175000283302800
2017-08-041602.001620.001585.001608.00234100375956600
2017-08-031655.001661.001614.001617.00206000335255100
2017-08-021680.001702.001642.001652.00181700301906100
2017-08-011711.001723.001679.001685.00160300271637100
2017-07-311688.001739.001688.001724.00245900422718900
2017-07-281721.001721.001689.001710.00185700316685900
2017-07-271705.001735.001705.001718.00119200205178900
2017-07-261763.001763.001712.001718.00198900343748100
2017-07-251780.001780.001747.001765.00170400300186900
2017-07-241785.001791.001761.001774.00132800236006300
2017-07-211796.001805.001786.001793.0096100172693700
2017-07-201790.001820.001783.001804.00229400413969300
2017-07-191757.001800.001752.001790.00219300391354800
2017-07-181798.001802.001768.001771.00208800372440900
2017-07-141791.001798.001776.001783.00235600420874100
2017-07-131771.001797.001757.001783.00332200590695000
2017-07-121762.001778.001748.001762.00201800355764800
2017-07-111740.001770.001725.001760.00285500501404400
2017-07-101720.001745.001717.001732.00104000180346000
2017-07-071715.001734.001706.001717.00109100187465200
2017-07-061754.001760.001719.001732.00178500310065400
2017-07-051714.001760.001697.001754.00324900565516900
2017-07-041774.001776.001693.001714.00364000630726100
2017-07-031720.001766.001705.001766.00347000604631000
2017-06-301701.001719.001682.001711.00157700268140700
2017-06-291728.001730.001705.001721.00143100245902400
2017-06-281708.001736.001696.001702.00164500281860600
2017-06-271702.001730.001702.001717.00143400246092500
2017-06-261700.001738.001699.001718.00203700349633900
2017-06-231742.001757.001680.001702.00224900384777000
2017-06-221757.001773.001734.001734.00311100544649000
2017-06-211741.001757.001711.001734.00215700374817200
2017-06-201770.001780.001730.001758.00526900927082900
2017-06-191703.001760.001694.001753.00563300974364600
2017-06-161655.001711.001654.001663.00232700390001400
2017-06-151654.001678.001631.001670.00161300267031200
2017-06-141710.001729.001657.001661.00284900478805600
2017-06-131674.001729.001670.001700.00243100413244200
2017-06-121710.001724.001655.001691.00312100529800600
2017-06-091719.001747.001684.001713.00436500750195800
2017-06-081670.001720.001639.001714.007102001205824700
2017-06-071670.001675.001618.001655.00311000513947600
2017-06-061646.001670.001573.001670.006210001008708900
2017-06-051630.001686.001613.001668.0014213002350663900
2017-06-021542.001551.001524.001533.00163500250977100
2017-06-011560.001566.001534.001542.00172100266155000
2017-05-311559.001566.001525.001560.00174200268764700
2017-05-301524.001563.001524.001555.00188200291405700
2017-05-291520.001544.001499.001521.00218400332918100
2017-05-261506.001519.001482.001509.00239200359179100
2017-05-251589.001589.001520.001526.00529000813029100
2017-05-241521.001595.001521.001581.00222900347319400
2017-05-231509.001545.001487.001531.00277800421216600
2017-05-221548.001548.001505.001523.00226100343664000
2017-05-191626.001626.001535.001553.00305000478076700
2017-05-181575.001619.001546.001615.00425200671702100
2017-05-171570.001639.001550.001634.007321001169339600
2017-05-161509.001586.001509.001527.006794001048858700
2017-05-151420.001472.001420.001449.00475400684021500
2017-05-121503.001517.001483.001501.00136800204968500
2017-05-111500.001542.001494.001519.00262300398774500
2017-05-101475.001502.001467.001491.00147400219380200
2017-05-091473.001485.001450.001465.00135800199663100
2017-05-081432.001480.001418.001453.00304000439500000
2017-05-021412.001418.001396.001406.00138400194627900
2017-05-011425.001444.001400.001421.00138200196581300
2017-04-281422.001426.001393.001408.00165900233665900
2017-04-271391.001439.001388.001431.00210900299463900
2017-04-261359.001390.001353.001382.00163400224472600
2017-04-251338.001352.001326.001345.00118000158029400
2017-04-241351.001361.001327.001338.00128100171889300
2017-04-211355.001405.001341.001347.00294900403026700
2017-04-201357.001368.001343.001348.00139200188289100
2017-04-191341.001370.001333.001352.00134600182294900
2017-04-181366.001377.001348.001352.00157100213830600
2017-04-171311.001366.001311.001357.00198300266298100
2017-04-141362.001380.001341.001341.00145800198087700
2017-04-131357.001413.001344.001390.00234800322833800
2017-04-121430.001435.001377.001387.00270000378285800
2017-04-111480.001493.001453.001459.00190500280244300
2017-04-101471.001502.001461.001494.00144100214369100
2017-04-071470.001498.001435.001469.00171400251856400
2017-04-061512.001516.001461.001467.00176700261958800
2017-04-051516.001565.001505.001520.00115100176009100
2017-04-041561.001578.001503.001509.00174300266563200
2017-04-031510.001615.001504.001587.00324900513315700
2017-03-311526.001539.001500.001514.00122800186753300
2017-03-301555.001562.001510.001519.00120200183336900
2017-03-291535.001566.001521.001555.00144500222877200
2017-03-281542.001570.001542.001556.00119500185446200
2017-03-271545.001567.001528.001550.00102500158642900
2017-03-241588.001597.001566.001568.00114600181017700
2017-03-231600.001610.001587.001588.0091300145993700
2017-03-221567.001622.001567.001602.00166900267640600
2017-03-211584.001625.001584.001607.00173000278586000
2017-03-171600.001630.001566.001584.00184400294698900
2017-03-161550.001604.001545.001594.00344600546010700
2017-03-151559.001559.001505.001524.00164000250163200
2017-03-141570.001571.001536.001560.00137700213976400
2017-03-131587.001610.001570.001575.00151500241058900
2017-03-101595.001606.001570.001580.00176000279605800
2017-03-091602.001635.001591.001595.00259000417038300
2017-03-081579.001615.001542.001615.00444800705789000
2017-03-071537.001595.001527.001554.00567300889298300
2017-03-061495.001554.001491.001550.00402600616643600
2017-03-031469.001496.001469.001484.00188400279590100
2017-03-021470.001480.001461.001464.00153600225260200
2017-03-011460.001482.001432.001479.00303800441649300
2017-02-281450.001478.001446.001460.00180800264604400
2017-02-271450.001465.001436.001461.00179100259601500
2017-02-241469.001471.001451.001457.00199500290476900
2017-02-231495.001505.001463.001469.00221200328548900
2017-02-221534.001534.001486.001493.00303500456488200
2017-02-211510.001532.001496.001516.00237500359218200
2017-02-201477.001540.001477.001504.007123001075365000
2017-02-171480.001487.001463.001477.00194600287240400
2017-02-161460.001479.001444.001479.00248300362819800
2017-02-151465.001467.001426.001440.00262600377558200
2017-02-141479.001483.001448.001458.00184200269843600
2017-02-131451.001480.001436.001479.00252600368856500
2017-02-101452.001459.001418.001426.00236900339210400
2017-02-091400.001448.001400.001437.00537400762891900
2017-02-081514.001550.001430.001442.008312001212984700
2017-02-071495.001606.001462.001561.008028001234822900
2017-02-061679.001714.001666.001695.00153800260168300
2017-02-031672.001692.001647.001666.00151900253362900
2017-02-021728.001741.001660.001672.00189100319932900
2017-02-011756.001762.001705.001720.00140100242498200
2017-01-311715.001771.001705.001737.00260200453581400
2017-01-301707.001722.001697.001712.00118300202056000
2017-01-271717.001722.001693.001705.0097800166913400
2017-01-261750.001755.001705.001725.0098800170489700
2017-01-251740.001740.001690.001722.0098100167902900
2017-01-241676.001718.001673.001709.0073000124111600
2017-01-231703.001729.001693.001706.0083600143193300
2017-01-201698.001741.001687.001703.00103000176173600
2017-01-191770.001787.001694.001699.00187300326136000
2017-01-181683.001757.001683.001750.00180300312349100
2017-01-171664.001710.001639.001699.00132700223593200
2017-01-161709.001712.001646.001658.00188000312717400
2017-01-131731.001757.001700.001704.00203900352020300
2017-01-121754.001766.001714.001729.00256400446538000
2017-01-111781.001782.001710.001717.00251500435843800
2017-01-101810.001817.001752.001774.00265200471895200
2017-01-061745.001809.001730.001800.00518700921153100
2017-01-051688.001743.001680.001735.00312300536756000
2017-01-041707.001719.001671.001688.00181800307729100
2016-12-301644.001709.001637.001688.00231500391146300
2016-12-291681.001684.001638.001648.00122400202800100
2016-12-281641.001703.001640.001693.00142200238880800
2016-12-271677.001724.001633.001641.00466200784397100
2016-12-261561.001665.001555.001659.00398800648520300
2016-12-221540.001552.001531.001541.00120800186384600
2016-12-211590.001591.001531.001536.00124100193105100
2016-12-201565.001580.001535.001569.00172300268478300
2016-12-191531.001580.001531.001573.00199500311735400
2016-12-161540.001549.001526.001542.00164600253859900
2016-12-151544.001583.001521.001526.00232300357140400
2016-12-141561.001599.001518.001584.00312300491209800
2016-12-131530.001570.001517.001559.00237000367174700
2016-12-121481.001515.001480.001515.00242900364387200
2016-12-091388.001475.001385.001475.00574100822551200
2016-12-081503.001505.001467.001478.00273300404591000
2016-12-071546.001546.001490.001504.00329700497631400
2016-12-061558.001558.001540.001546.00149700231504400
2016-12-051559.001643.001554.001558.00249800394401100
2016-12-021616.001625.001553.001571.00265700418843500
2016-12-011679.001679.001625.001640.00163800269766500
2016-11-301670.001670.001610.001624.00450300732823500
2016-11-291687.001692.001660.001668.00195400327102800
2016-11-281660.001688.001637.001686.00139700232035700
2016-11-251631.001675.001620.001660.00209200345245400
2016-11-241666.001670.001615.001628.00330600543680800
2016-11-221726.001737.001657.001687.00293000495019000
2016-11-211740.001745.001699.001743.00326400566057300
2016-11-181740.001747.001661.001692.00354700601433900
2016-11-171670.001772.001667.001739.00498500861339300

   ※ 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