[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 
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
2016-03-162151.002286.002150.002284.00306000684933500
2016-03-152205.002219.002113.002142.00239100515974600
2016-03-142177.002234.002140.002220.00302800663989100
2016-03-112089.002142.002045.002108.00278600581611900
2016-03-102154.002261.002090.002106.005251001136116900
2016-03-092326.002389.002056.002075.0010556002329061800
2016-03-081979.002378.001856.002243.0019315004271301400
2016-03-071978.002074.001930.001978.00275900551051600
2016-03-041930.001981.001925.001938.00121100235972500
2016-03-031981.001981.001904.001927.00132600256464500
2016-03-021940.001987.001930.001983.00152400299427300
2016-03-011855.001918.001850.001910.00203000382473000
2016-02-291849.001895.001807.001829.00303000563650600
2016-02-261858.001860.001750.001756.00193100345504800
2016-02-251838.001896.001820.001821.00151300279575400
2016-02-241862.001910.001824.001851.0079200147731800
2016-02-231942.001975.001883.001917.0065800126675200
2016-02-221831.001934.001831.001915.00114100216346400
2016-02-191917.001917.001810.001827.00105100192686500
2016-02-181918.001933.001864.001915.0096200182717000
2016-02-171915.001991.001832.001858.00220400415042000
2016-02-162010.002063.001931.001935.00184000366347100
2016-02-152100.002114.002021.002037.0098200202455700
2016-02-121985.001997.001921.001941.00116700228585900
2016-02-102180.002180.001978.002085.00133300273497000
2016-02-092164.002298.002010.002048.00262000556070600
2016-02-082100.002157.002080.002096.00163400343556900
2016-02-052230.002240.002084.002126.00113900244893500
2016-02-042370.002371.002237.002240.0063700145609200
2016-02-032420.002430.002308.002320.0094500221945900
2016-02-022480.002523.002462.002488.0053000131685200
2016-02-012500.002525.002411.002525.0080300199418400
2016-01-292330.002466.002305.002405.0091300215990500
2016-01-282330.002330.002276.002321.0065600151011500
2016-01-272356.002393.002300.002344.0092100216284800
2016-01-262237.002356.002184.002275.00102900234635700
2016-01-252184.002287.002097.002254.00190100419957700
2016-01-222015.002207.002012.002207.00103000218789800
2016-01-211980.002100.001935.001939.00116300233513800
2016-01-202150.002173.002010.002021.00110200229765200
2016-01-192102.002209.002081.002196.00118800253488000
2016-01-182079.002161.002058.002126.00123800260829900
2016-01-152495.002531.002136.002144.00259100587561700
2016-01-142410.002450.002390.002435.00125800304803300
2016-01-132480.002628.002467.002546.00123400313457600
2016-01-122483.002581.002367.002389.00215700527246500
2016-01-082500.002510.002444.002483.00191100474571000
2016-01-072551.002691.002533.002542.00219300567102100
2016-01-062685.002685.002566.002577.00311400815963300
2016-01-052854.002854.002700.002730.00267700739800700
2016-01-042813.002937.002792.002895.00286200821067400
2015-12-302750.002826.002710.002818.00291300809687400
2015-12-292664.002750.002501.002750.005200001380322000
2015-12-282550.002720.002500.002664.003827001004171200
2015-12-252380.002517.002377.002490.00280100689974100
2015-12-242300.002355.002300.002317.00111900260125500
2015-12-222460.002460.002275.002308.00157500370247600
2015-12-212400.002465.002353.002445.00206700499885600
2015-12-182250.002360.002244.002335.00220200511485300
2015-12-172201.002273.002189.002233.0074800167412800
2015-12-162172.002200.002162.002195.002780060691700
2015-12-152239.002272.002158.002161.0047500105116500
2015-12-142200.002269.002195.002231.0057600128534300
2015-12-112213.002315.002192.002270.00130500295870600
2015-12-102238.002249.002163.002163.0057200125442300
2015-12-092216.002256.002209.002253.0071600160190600
2015-12-082150.002209.002149.002208.0094300206044000
2015-12-072076.002145.002071.002139.0056600120370600
2015-12-042023.002101.002023.002050.004380090315200
2015-12-032135.002140.002113.002123.002590055150100
2015-12-022085.002130.002080.002125.0047800100750000
2015-12-012044.002090.002036.002083.003540073246500
2015-11-302001.002041.002001.002023.002430049132100
2015-11-272050.002074.002017.002019.004400090014400

   ※ 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