[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 
2017-03-241588.001597.001566.001568.00114600181017700
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
2016-11-161608.001649.001604.001645.00332300541429200
2016-11-151590.001664.001510.001657.00445200713091200
2016-11-141590.001627.001572.001586.00246600393396700
2016-11-111700.001716.001497.001565.008203001315561200
2016-11-101603.001635.001529.001614.00414500653669300
2016-11-091604.001625.001462.001484.00540600828914900
2016-11-081700.001712.001603.001617.00587100966920900
2016-11-071860.001890.001795.001843.00218200399028900
2016-11-041811.001890.001785.001849.00264100479799200
2016-11-021902.001910.001813.001829.00315800583456200
2016-11-011930.001954.001905.001933.00204300392601900
2016-10-311963.001997.001941.001947.00169300332510300
2016-10-281968.001984.001943.001975.00288000565644200
2016-10-272010.002011.001963.001968.00209500414964600
2016-10-261934.002054.001917.002035.00459500916711900
2016-10-251932.001948.001891.001934.00181000347639100
2016-10-241970.001970.001931.001936.00136400265161700
2016-10-211949.001997.001934.001975.00230100451722600
2016-10-202000.002005.001944.001952.00177300348533000
2016-10-192010.002010.001968.001987.00140700279637000
2016-10-181900.002001.001900.001983.00242200473595100
2016-10-171948.001971.001905.001958.00195800379563500
2016-10-141995.002010.001952.001963.00116400230431100
2016-10-131990.002008.001971.002007.00152600304333900
2016-10-122090.002096.001957.001981.00265200531495300
2016-10-112055.002120.002045.002094.00162800340211200
2016-10-072129.002129.002056.002065.00134900280288000
2016-10-062144.002144.002042.002120.00225300472220900
2016-10-052154.002155.002085.002119.00137400291187800
2016-10-042087.002148.002068.002140.00234100494217300
2016-10-032165.002165.002080.002114.00185900392113500
2016-09-302087.002170.002060.002125.00296000632402400
2016-09-292199.002200.002084.002089.00330300703682400
2016-09-282121.002177.002060.002170.00291900623729900
2016-09-274080.004205.004080.004190.00156100650945500
2016-09-264090.004150.004070.004125.0070300289589000
2016-09-234170.004180.004070.004135.0096600399613500
2016-09-214140.004140.004005.004125.00164800672236000
2016-09-203890.004230.003870.004210.002736001129866000
2016-09-163950.003970.003885.003925.0062800246799000
2016-09-153870.003975.003855.003945.0076700300526500
2016-09-144020.004045.003925.003955.00137500547702000
2016-09-134000.004115.003960.004085.00116100470235500
2016-09-123930.004045.003920.003975.0098500391509000
2016-09-094100.004130.003970.004030.00100700407687000
2016-09-084150.004200.004025.004075.002542001044139500
2016-09-073895.004200.003870.004200.005292002156692000
2016-09-063870.003930.003770.003910.00155500599840000
2016-09-053800.003930.003750.003890.00163700629703500
2016-09-023875.003875.003655.003745.00166900622807000
2016-09-013900.003900.003815.003875.00109400422793500
2016-08-314035.004040.003775.003845.002623001016913500
2016-08-303845.004050.003770.004025.00218900860383000
2016-08-294005.004050.003855.003915.00146200578165000
2016-08-263810.003975.003780.003940.00168700659092500
2016-08-253890.003900.003760.003830.0097800373054000
2016-08-243810.003905.003750.003885.00166600634453500
2016-08-233900.004010.003840.003875.003709001459621500
2016-08-223625.003915.003580.003900.004745001818378000
2016-08-193695.003705.003540.003600.00141900513911500
2016-08-183695.003805.003615.003635.00251300933785500
2016-08-173640.003775.003595.003695.00264100974450000
2016-08-163500.003620.003465.003610.00179900641099000
2016-08-153455.003560.003455.003495.0082200288735500
2016-08-123505.003530.003420.003455.0088300306421000
2016-08-103400.003515.003360.003495.00163400565718000
2016-08-093400.003475.003310.003400.003375001145199000
2016-08-083095.003135.002960.003035.00130900400036700
2016-08-053230.003255.002998.003045.00152200470831400
2016-08-043300.003450.003255.003270.00139700467253000
2016-08-033260.003300.003220.003270.0081000263691500
2016-08-023205.003365.003180.003305.0080200264971500
2016-08-013175.003250.003140.003215.0051600165269500
2016-07-293225.003280.003080.003270.0085600271071000
2016-07-283370.003370.003195.003220.0062200202486500
2016-07-273300.003370.003245.003255.0074000244453000
2016-07-263330.003355.003215.003290.0087400287144000
2016-07-253350.003490.003260.003400.00166400567924000
2016-07-223265.003340.003240.003290.0048900160454500
2016-07-213340.003390.003270.003295.0084300280847500
2016-07-203385.003400.003250.003310.00122700407086500
2016-07-193240.003405.003175.003390.00144100476611000
2016-07-153230.003275.003150.003175.00165700529264000
2016-07-143485.003500.003255.003350.00161800544191500
2016-07-133500.003620.003420.003480.00209000733597000
2016-07-123440.003545.003400.003420.00246400856515500
2016-07-113390.003450.003345.003360.00229900780915500
2016-07-083180.003325.003175.003240.00161100521218500
2016-07-073295.003315.003150.003220.00223200720771500
2016-07-063220.003290.003135.003255.00162800522511000
2016-07-053320.003340.003195.003335.00192500629227500
2016-07-043190.003360.003160.003320.003797001253312500
2016-07-012860.003220.002860.003190.005253001634750700
2016-06-302854.002888.002783.002836.00194200550750600
2016-06-292922.002991.002811.002828.00226300651809900
2016-06-282830.002919.002764.002872.00172200493103700
2016-06-272800.002980.002799.002930.00178600520437800
2016-06-243000.003015.002644.002807.003565001004454300
2016-06-232968.002987.002843.002938.00290200844026200
2016-06-223090.003090.002963.002999.00254300764367600
2016-06-213200.003290.003100.003110.00272300865742500
2016-06-203140.003315.003110.003255.00222600719000000
2016-06-173270.003270.003015.003070.00278100868141000
2016-06-163350.003385.003100.003130.00247300787091000
2016-06-153210.003435.003170.003340.003087001028202000
2016-06-143390.003440.002988.003235.005475001758971200
2016-06-133560.003670.003425.003470.003596001264647500
2016-06-103735.003740.003635.003735.003063001131074500
2016-06-093515.003760.003440.003735.007198002626737500
2016-06-083490.003540.003410.003470.003951001369964500
2016-06-073340.003520.003290.003465.004835001659754500
2016-06-063255.003380.003175.003365.003191001051132000
2016-06-033100.003340.003090.003335.004963001598262500
2016-06-023070.003220.003005.003110.003373001051016000
2016-06-013010.003125.002974.003070.00231100702927800
2016-05-313145.003160.003025.003080.00165200507984500
2016-05-303145.003200.003025.003120.003758001169015000
2016-05-273000.003110.002902.003090.006162001863453700
2016-05-262819.003020.002752.002997.006909002017577900
2016-05-252794.002819.002750.002775.00177700496051400
2016-05-242800.002840.002680.002768.00182000503938700
2016-05-232751.002820.002710.002820.00339400944609200
2016-05-202720.002828.002706.002742.00316400876187500
2016-05-192530.002690.002520.002674.00202400528373400
2016-05-182680.002790.002450.002518.004421001173978700
2016-05-172581.002695.002550.002690.00232200613877100
2016-05-162500.002727.002428.002621.005655001480373000
2016-05-132510.002535.002425.002510.00133600333058400
2016-05-122549.002600.002515.002543.00118300301667500
2016-05-112599.002599.002528.002565.0098900253210000
2016-05-102598.002645.002532.002576.00142400368342900
2016-05-092600.002609.002534.002573.00122500314409300
2016-05-062555.002572.002471.002558.00153200386448200
2016-05-022470.002540.002462.002499.00163700408936900
2016-04-282548.002624.002491.002567.00245400629127900
2016-04-272487.002566.002450.002490.00162700404902800
2016-04-262640.002672.002451.002482.004439001131614400
2016-04-252827.002855.002675.002689.005542001532878300
2016-04-222618.002890.002580.002755.0015907004385047100
2016-04-212480.002487.002424.002468.00192700474767800
2016-04-202333.002466.002323.002394.00355200855633800
2016-04-192250.002329.002250.002294.00143700329117100
2016-04-182180.002238.002172.002181.0063500139574000
2016-04-152235.002271.002225.002253.0055000123541000
2016-04-142310.002310.002215.002268.0084300190313700
2016-04-132326.002348.002261.002276.0064400147710800
2016-04-122306.002348.002275.002302.0095600220783700
2016-04-112188.002331.002188.002319.00141200318318200
2016-04-082152.002218.002115.002204.0080900175663900
2016-04-072242.002352.002157.002185.00164600363989400
2016-04-062211.002311.002201.002263.00114400256120800
2016-04-052306.002342.002221.002242.00119700270610100
2016-04-042304.002450.002260.002359.00135300319601900
2016-04-012450.002450.002310.002351.00195100460755300
2016-03-312503.002547.002432.002434.00186400459428900
2016-03-302510.002636.002435.002482.00341000865432400
2016-03-292450.002525.002437.002500.00260800647486500
2016-03-282359.002431.002337.002423.00214100508829800
2016-03-252389.002450.002341.002354.00211300504017400
2016-03-242250.002418.002240.002395.00370200876051000
2016-03-232292.002307.002232.002260.00105400239828400
2016-03-222280.002320.002249.002288.00211600483609200
2016-03-182220.002224.002127.002212.00151700331800300
2016-03-172300.002340.002176.002212.00287900648470400

   ※ 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