[3680 東証マザーズ] ホットリンク 日足 時系列データ

[3680 東証マザーズ] ホットリンク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15681.00682.00645.00667.00598400396715200
2017-12-14672.00690.00671.00684.00339500231514700
2017-12-13666.00679.00659.00674.00336200224649300
2017-12-12660.00674.00650.00660.00315100208421400
2017-12-11658.00666.00640.00659.00505100329017300
2017-12-08654.00668.00637.00659.00578500378809300
2017-12-07641.00651.00630.00646.00523400335145100
2017-12-06646.00647.00607.00631.001044700652142500
2017-12-05703.00708.00629.00636.001472900964373000
2017-12-04696.00741.00691.00714.00704400507987200
2017-12-01684.00700.00671.00691.00433400297850200
2017-11-30694.00698.00666.00682.00616700420098200
2017-11-29731.00765.00689.00699.001295700938758700
2017-11-28747.00753.00720.00734.00673700493009700
2017-11-27710.00759.00709.00755.0013989001035827400
2017-11-24704.00744.00704.00711.001191900857429100
2017-11-22651.00717.00649.00707.0022385001552977400
2017-11-21645.00649.00631.00646.00301700193567700
2017-11-20631.00649.00624.00635.00343200218064600
2017-11-17621.00638.00614.00638.00288400180417600
2017-11-16598.00627.00598.00627.00372100229670900
2017-11-15591.00617.00586.00602.00401500241830900
2017-11-14615.00639.00594.00599.00560200346922300
2017-11-13600.00615.00598.00605.00170800103286100
2017-11-10599.00607.00584.00607.00238400141641300
2017-11-09614.00617.00584.00598.00425400255855900
2017-11-08598.00613.00593.00609.00259300156788400
2017-11-07616.00627.00597.00601.00410900250465400
2017-11-06625.00632.00617.00623.00162400101417800
2017-11-02630.00634.00621.00626.0012970081316600
2017-11-01639.00639.00619.00634.00299000187706900
2017-10-31629.00639.00615.00633.00276300172808200
2017-10-30639.00660.00629.00629.00493300317388600
2017-10-27624.00639.00612.00637.00282200176535200
2017-10-26636.00650.00612.00618.00489400308892500
2017-10-25650.00672.00621.00637.00928600601248000
2017-10-24616.00660.00608.00660.00920800589314800
2017-10-23633.00638.00605.00617.00495500307118400
2017-10-20582.00630.00582.00620.00938400575274800
2017-10-19582.00590.00573.00587.0015540090272400
2017-10-18585.00587.00580.00583.006760039412500
2017-10-17573.00589.00573.00585.0013040075781200
2017-10-16573.00579.00568.00571.0010840061994800
2017-10-13581.00583.00571.00573.00244500140685500
2017-10-12583.00595.00583.00586.0014320084159600
2017-10-11583.00591.00579.00583.0016790098190100
2017-10-10583.00593.00579.00579.0014940087251600
2017-10-06589.00592.00579.00580.0010120058933500
2017-10-05589.00596.00573.00588.00213300125005100
2017-10-04609.00612.00587.00588.00303100180661100
2017-10-03612.00616.00603.00610.00211100128849900
2017-10-02595.00615.00591.00614.00305000184688700
2017-09-29607.00608.00581.00586.00276000164004200
2017-09-28588.00600.00579.00592.00521200307655300
2017-09-27565.00573.00558.00566.00186800106023300
2017-09-26574.00574.00550.00556.00426800239320900
2017-09-25579.00599.00578.00581.00264700155413500
2017-09-22597.00597.00566.00576.00262300151031000
2017-09-21599.00608.00593.00593.00206900124192200
2017-09-20576.00596.00572.00593.00215600126949900
2017-09-19579.00584.00569.00576.00205200118221500
2017-09-15551.00566.00544.00566.00188500104729100
2017-09-14568.00571.00548.00555.00206200114642300
2017-09-13584.00584.00566.00571.0016460094368800
2017-09-12581.00588.00572.00577.00172700100115600
2017-09-11571.00578.00564.00573.0016440093722300
2017-09-08556.00571.00549.00554.00228300127563300
2017-09-07579.00583.00552.00556.00337000191798500
2017-09-06552.00574.00547.00565.00379300213041000
2017-09-05590.00597.00551.00562.00385100217986700
2017-09-04606.00606.00580.00590.00243700144221700
2017-09-01628.00631.00598.00603.00314500192152400
2017-08-31635.00643.00621.00626.00212900134058100
2017-08-30631.00646.00616.00639.00318900201780700
2017-08-29630.00633.00611.00626.00360100224242600
2017-08-28624.00642.00621.00638.00388500246118100
2017-08-25620.00627.00611.00624.00245200152199900
2017-08-24607.00617.00600.00617.00233500142660200
2017-08-23595.00619.00590.00614.00315400190823300
2017-08-22586.00607.00586.00592.00254400151302600
2017-08-21580.00605.00580.00585.00260100153817400
2017-08-18592.00592.00575.00578.00199100116035200
2017-08-17585.00603.00583.00602.00176400104782300
2017-08-16557.00596.00552.00588.00359200206769700
2017-08-15578.00578.00552.00555.00260700146411900
2017-08-14542.00562.00537.00562.00248900135984400
2017-08-10554.00571.00541.00554.00275900152875800
2017-08-09592.00592.00551.00561.00334700188876800
2017-08-08566.00584.00566.00582.0015510089053800
2017-08-07568.00576.00564.00566.00186800106251100
2017-08-04556.00607.00556.00568.00529500305440600
2017-08-03589.00590.00561.00566.00233200133075500
2017-08-02572.00587.00570.00585.00226800131401900
2017-08-01604.00606.00564.00572.00523100303728300
2017-07-31605.00618.00588.00602.00310300185373900
2017-07-28626.00627.00602.00608.00295600181366100
2017-07-27647.00653.00629.00630.00353600225313200
2017-07-26646.00662.00637.00653.00560600365589900
2017-07-25650.00651.00629.00638.00338300215829700
2017-07-24628.00648.00624.00645.00445800284777400
2017-07-21594.00635.00592.00628.00634500392963100
2017-07-20603.00624.00584.00593.00450100271178900
2017-07-19598.00608.00591.00602.00302500181564200
2017-07-18616.00619.00592.00598.00391000235030700
2017-07-14640.00645.00612.00615.00527400328020000
2017-07-13648.00665.00640.00642.00982400641419600
2017-07-12642.00645.00623.00638.00490400310147400
2017-07-11629.00653.00625.00641.001075600686017500
2017-07-10628.00630.00611.00620.00486500301417900
2017-07-07597.00625.00593.00618.00808800493944700
2017-07-06608.00608.00585.00594.00290500172297800
2017-07-05585.00612.00579.00603.00578400344997200
2017-07-04611.00615.00568.00579.00852000506171200
2017-07-03624.00641.00611.00618.00958300599443100
2017-06-30581.00621.00580.00609.00706700426041500
2017-06-29570.00618.00570.00600.001112400662393100
2017-06-28585.00590.00566.00569.00934500541264000
2017-06-27595.00604.00591.00591.00629600375208900
2017-06-26613.00618.00594.00601.00901400543665200
2017-06-23652.00657.00605.00609.001372500861946100
2017-06-22695.00708.00634.00653.0017677001170015600
2017-06-21694.00731.00681.00703.001344800954043600
2017-06-20763.00771.00703.00705.0029576002174490000
2017-06-19679.00759.00667.00759.0043982003218245200
2017-06-16626.00692.00620.00659.0019570001296639900
2017-06-15641.00649.00611.00630.00973700609395000
2017-06-14620.00653.00606.00639.0025832001622855400
2017-06-13557.00637.00556.00637.0044265002722972600
2017-06-12518.00549.00510.00537.00617700327813600
2017-06-09495.00517.00490.00512.00271100137346800
2017-06-08494.00507.00485.00488.0014340070953100
2017-06-07490.00496.00486.00493.009540046904900
2017-06-06517.00518.00481.00486.00310800155149200
2017-06-05495.00503.00491.00494.0013050064976300
2017-06-02519.00523.00484.00495.00546800271739800
2017-06-01547.00553.00505.00522.00557800293409100
2017-05-31541.00554.00535.00550.00209900114966900
2017-05-30549.00552.00523.00541.00296100160007800
2017-05-29520.00552.00518.00544.00231700124804700
2017-05-26533.00533.00518.00520.00226200118352900
2017-05-25554.00554.00533.00535.00248000134381400
2017-05-24555.00555.00541.00550.00311000170615900
2017-05-23536.00551.00530.00544.0018320099266700
2017-05-22525.00547.00520.00536.00309400165409700
2017-05-19525.00537.00508.00515.00351900184116300
2017-05-18491.00597.00478.00523.0020905001120749100
2017-05-17503.00506.00498.00501.004430022225700
2017-05-16505.00508.00498.00501.005210026126700
2017-05-15483.00500.00483.00499.006450031732200
2017-05-12483.00505.00483.00489.0015900078504700
2017-05-11478.00483.00464.00483.003350015970800
2017-05-10478.00484.00477.00479.002510012029400
2017-05-09481.00486.00475.00480.004980023910900
2017-05-08470.00483.00465.00483.0010300048880900
2017-05-02456.00460.00453.00457.00210009586800
2017-05-01462.00464.00452.00455.003310015114800
2017-04-28466.00471.00457.00459.006020027780900
2017-04-27462.00467.00458.00465.002270010507800
2017-04-26461.00467.00456.00463.004340020106100
2017-04-25451.00462.00451.00461.002420011077500
2017-04-24462.00462.00450.00450.007120032387300
2017-04-21464.00469.00458.00458.003660016903700
2017-04-20464.00469.00460.00464.002720012633700
2017-04-19458.00471.00458.00466.003790017619500
2017-04-18464.00469.00456.00461.008080037220600
2017-04-17442.00465.00442.00458.008380038031000
2017-04-14442.00450.00438.00439.006120027036000
2017-04-13434.00455.00434.00450.005610024808500
2017-04-12448.00448.00433.00442.0011800052005600
2017-04-11460.00469.00455.00456.005080023355700
2017-04-10458.00463.00451.00462.004330019873300
2017-04-07450.00458.00445.00455.006650029992800
2017-04-06458.00460.00444.00446.0015280068765500
2017-04-05464.00475.00454.00463.007120032878500
2017-04-04486.00490.00456.00459.00222700105087100
2017-04-03500.00500.00487.00487.004490022082500
2017-03-31506.00510.00498.00499.005850029490200
2017-03-30502.00513.00497.00500.0012000060599100
2017-03-29489.00500.00488.00498.0011780058391300
2017-03-28489.00490.00480.00481.006780032862400
2017-03-27490.00491.00486.00486.003750018300700
2017-03-24487.00493.00485.00493.004950024186600
2017-03-23485.00489.00484.00484.007090034406900
2017-03-22485.00492.00483.00484.0010110049080700
2017-03-21490.00494.00489.00494.004740023287200
2017-03-17494.00495.00485.00490.006000029397800
2017-03-16490.00495.00490.00492.003090015213300
2017-03-15497.00500.00490.00491.007330036212600
2017-03-14493.00500.00492.00498.005250026084400
2017-03-13509.00512.00490.00491.0013020065509800
2017-03-10516.00516.00506.00509.005920030252900
2017-03-09527.00530.00510.00516.0014070072776900
2017-03-08533.00535.00523.00523.0010610056078000
2017-03-07519.00538.00519.00537.00247300130882200
2017-03-06503.00520.00501.00517.0010400053300000
2017-03-03501.00505.00495.00503.006820034168500
2017-03-02499.00500.00494.00497.006460032123800
2017-03-01495.00501.00483.00497.009710047925200
2017-02-28501.00505.00494.00495.009250046237100
2017-02-27503.00503.00496.00502.006100030539600
2017-02-24501.00503.00495.00498.006700033425800
2017-02-23501.00508.00495.00497.008480042390100
2017-02-22503.00506.00497.00501.008340041853000
2017-02-21512.00513.00494.00496.00217600109438300
2017-02-20482.00493.00482.00489.008800042952500
2017-02-17476.00486.00472.00477.008260039596000
2017-02-16499.00502.00473.00475.00314600152258400
2017-02-15522.00525.00498.00499.00413300209770400
2017-02-14558.00560.00548.00548.0010920060466200
2017-02-13556.00562.00548.00558.0011500063977300
2017-02-10572.00581.00551.00554.00192600107582300
2017-02-09581.00595.00564.00572.00235900137117100
2017-02-08552.00581.00543.00580.00273100155349900
2017-02-07555.00558.00540.00550.0013230072691900
2017-02-06527.00554.00519.00554.00200500108990300
2017-02-03536.00543.00517.00520.0010530055318800
2017-02-02535.00547.00533.00539.004890026397300
2017-02-01542.00543.00529.00534.006060032407200
2017-01-31545.00548.00535.00538.007010037812100
2017-01-30535.00554.00533.00550.0010630058144600
2017-01-27548.00548.00521.00534.009140048975500
2017-01-26535.00559.00533.00541.0016140088402800
2017-01-25531.00537.00526.00533.005870031175100
2017-01-24525.00554.00525.00528.00247100133845800
2017-01-23523.00545.00519.00533.0015860084483400
2017-01-20508.00519.00502.00519.005480027990900
2017-01-19509.00520.00504.00513.007080036284600
2017-01-18501.00507.00497.00502.005810029061700
2017-01-17521.00521.00500.00508.005480027837700
2017-01-16530.00535.00516.00519.003760019732300
2017-01-13505.00531.00503.00530.007580039449900
2017-01-12522.00527.00503.00506.0010260052824700
2017-01-11540.00540.00523.00524.0011410060505800
2017-01-10545.00545.00532.00537.0013290071458900
2017-01-06540.00550.00524.00547.00270000145535800
2017-01-05512.00538.00512.00534.00255100134353800
2017-01-04483.00518.00480.00504.0017950089944300
2016-12-30476.00488.00469.00480.007890037866000
2016-12-29485.00485.00472.00476.004840023105500
2016-12-28474.00488.00468.00488.008090038920200
2016-12-27455.00470.00455.00470.0015520071531500
2016-12-26450.00459.00445.00457.0011490051963700
2016-12-22459.00459.00451.00454.005860026635500
2016-12-21468.00469.00451.00462.0015100069980500
2016-12-20456.00465.00456.00463.005980027436200
2016-12-19456.00460.00456.00456.004450020340700
2016-12-16475.00475.00456.00461.005460025448300
2016-12-15468.00472.00468.00470.004240019902400
2016-12-14471.00475.00465.00470.005200024431300
2016-12-13457.00469.00457.00468.007050032716200

   ※ 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