[3732 HCグロース] イーウェーヴ 日足 時系列データ

[3732 HCグロース] イーウェーヴ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-2652900.0052900.0051800.0052800.0016842200
2010-03-2553400.0053400.0052800.0052800.00472497200
2010-03-2452500.0052500.0052100.0052400.0014733000
2010-03-2352500.0052500.0050500.0051500.0019986500
2010-03-1948800.0050100.0048800.0049950.00281390850
2010-03-1849400.0049900.0049400.0049500.0012595400
2010-03-1748800.0049200.0048500.0049000.009441250
2010-03-1648300.0048950.0048200.0048800.0019921450
2010-03-1547400.0049400.0047400.0049400.005242400
2010-03-1247000.0049250.0047000.0048800.00241168900
2010-03-1149200.0049200.0049100.0049100.00298300
2010-03-1048200.0049200.0048200.0049200.0014687100
2010-03-0948200.0048200.0048200.0048200.00148200
2010-03-0848350.0048600.0048200.0048200.0011532700
2010-03-0548400.0048500.0048350.0048350.003145250
2010-03-0448550.0048550.0048500.0048500.003145550
2010-03-0348700.0048700.0048550.0048600.009437700
2010-03-0248800.0048850.0048700.0048700.004195100
2010-03-0149000.0049000.0048850.0048900.00241174850
2010-02-2649500.0049500.0049000.0049000.0014687500
2010-02-2549600.0050000.0049500.0050000.00321589200
2010-02-2449000.0049000.0048900.0048900.00281371100
2010-02-2349200.0049200.0049100.0049100.007344200
2010-02-2249500.0049500.0049150.0049150.00251234600
2010-02-1949100.0049300.0049100.0049200.009443000
2010-02-1849050.0049100.0049050.0049100.006294500
2010-02-1749050.0049050.0049000.0049050.0012588400
2010-02-1649900.0049950.0048900.0049950.0012592250
2010-02-1549000.0049050.0048900.0048900.005244950
2010-02-1249150.0049150.0049000.0049000.00251225600
2010-02-1049000.0049150.0049000.0049150.006294300
2010-02-0949000.0049050.0049000.0049000.0017833350
2010-02-0849050.0049050.0048900.0048900.0018882050
2010-02-0548950.0049850.0048600.0048600.0020979550
2010-02-0449100.0049150.0049100.0049100.006294650
2010-02-0349700.0050000.0049100.0049100.00371842550
2010-02-0250000.0050000.0049550.0049650.007348800
2010-02-0150000.0050000.0050000.0050000.005250000
2010-01-2949900.0049900.0049900.0049900.00299800
2010-01-2850300.0050300.0048100.0048100.005247200
2010-01-2750000.0050100.0049600.0049600.0016798400
2010-01-2650000.0051000.0050000.0050000.0011551000
2010-01-2550300.0050300.0050000.0050000.00321609300
2010-01-2200
2010-01-2151900.0051900.0050300.0050300.0012613200
2010-01-2052000.0052300.0051000.0051000.00281445900
2010-01-1951000.0051100.0051000.0051000.009459100
2010-01-1851000.0051000.0050700.0051000.0018917100
2010-01-1550000.0050500.0050000.0050500.00221100600
2010-01-1450600.0051000.0050600.0051000.009456500
2010-01-1351000.0053900.0051000.0051500.00251318200
2010-01-1251500.0051500.0050500.0050600.0010507100
2010-01-0850200.0052100.0050200.0052100.0013658200
2010-01-0752000.0052000.0050100.0051600.0018915600
2010-01-0600
2010-01-0551100.0051300.0051100.0051300.002102400
2010-01-0453000.0053000.0051600.0051600.004210600
2009-12-3052000.0053000.0052000.0053000.003158000
2009-12-2900
2009-12-2853900.0053900.0052500.0052500.00673601500
2009-12-2552300.0054000.0052300.0053900.00633326400
2009-12-2452000.0052400.0051900.0052300.00331721900
2009-12-2253500.0053500.0053000.0053500.003160000
2009-12-2153500.0053800.0052600.0052600.00271443300
2009-12-1852300.0052300.0052100.0052100.004209000
2009-12-1753500.0053500.0052600.0052600.00291534400
2009-12-1653000.0053500.0052400.0053100.00251330600
2009-12-1551600.0053900.0051600.0053700.0016841700
2009-12-1454000.0054000.0051600.0051600.0012624000
2009-12-1152500.0053000.0052500.0053000.00663479300
2009-12-1052100.0052500.0052100.0052500.00361888500
2009-12-0951000.0052400.0050700.0052100.00663379500
2009-12-0851700.0051700.0050000.0051500.001055348700
2009-12-0752000.0052000.0051300.0051800.00221143100
2009-12-0453000.0053800.0050000.0051200.001779303500
2009-12-0352100.0052100.0052100.0052100.0015781500
2009-12-0248100.0048100.0048100.0048100.00296200
2009-12-0144100.0044100.0044100.0044100.00288200
2009-11-3042400.0042400.0040050.0040100.0018733850
2009-11-2739700.0042400.0039700.0042400.009363000
2009-11-2639250.0039250.0039250.0039250.0019745750
2009-11-2541500.0041500.0039400.0039400.00291201400
2009-11-2441500.0041500.0041500.0041500.00141500
2009-11-2040500.0042000.0040500.0042000.0022897000
2009-11-1940000.0040200.0039600.0040200.0018718700
2009-11-1838900.0040000.0038900.0039250.0020794050
2009-11-1738500.0039000.0038500.0038500.005193150
2009-11-1638200.0038450.0038050.0038450.007267250
2009-11-1337350.0038000.0037300.0038000.005187300
2009-11-1237300.0037900.0037300.0037900.0012449200
2009-11-1138200.0038750.0037500.0038750.00351330200
2009-11-1038850.0039600.0038800.0038800.0011429150
2009-11-0940000.0040000.0038100.0038800.00622401250
2009-11-0644000.0044000.0041000.0041150.00803336750
2009-11-0545000.0045000.0044000.0045000.00482148250
2009-11-0446600.0046800.0045300.0045300.0016733050
2009-11-0247400.0047400.0047000.0047000.007329700
2009-10-3049350.0049350.0048900.0048900.00298250
2009-10-2900
2009-10-2849200.0049200.0049200.0049200.004196800
2009-10-2748400.0048800.0048000.0048800.00231112500
2009-10-2648100.0048200.0048000.0048000.00411971450
2009-10-2347900.0048600.0047900.0048000.0020962600
2009-10-2249000.0050200.0048800.0048800.00271340050
2009-10-2149700.0050100.0049150.0049500.00321586750
2009-10-2052000.0052300.0050200.0050200.00633253800
2009-10-1951100.0051600.0050200.0051500.00522654400
2009-10-1649800.0049800.0047200.0048550.00311492150
2009-10-1549500.0049500.0049000.0049000.00281375150
2009-10-1449050.0049950.0049050.0049950.003148950
2009-10-1351500.0051600.0049050.0049850.0013643550
2009-10-0950900.0052000.0050900.0051000.0018933900
2009-10-0851900.0051900.0051900.0051900.00151900
2009-10-0749200.0050000.0049200.0050000.005249200
2009-10-0649200.0049900.0049000.0049000.0014690200
2009-10-0547900.0048000.0047700.0048000.0018863600
2009-10-0250000.0050000.0047200.0047500.00412020750
2009-10-0150900.0050900.0049800.0049800.0014702500
2009-09-3051000.0051500.0050600.0051000.00271376400
2009-09-2952000.0052300.0050100.0052000.00542793800
2009-09-2854300.0054300.0054300.0054300.008434400
2009-09-2559300.0059300.0059300.0059300.00211245300
2009-09-2460000.0060300.0058500.0059300.00543218300
2009-09-1860000.0061500.0059500.0060300.00301802700
2009-09-1763300.0063500.0060500.0062500.00311933800
2009-09-1663800.0065300.0063000.0064300.00161022800
2009-09-1564000.0065000.0064000.0064000.0013833100
2009-09-1466600.0066800.0064000.0064000.00291900800
2009-09-1166500.0067000.0066500.0067000.0013869000
2009-09-1066800.0066800.0066500.0066500.007466200
2009-09-0967100.0068000.0066800.0067000.009607800
2009-09-0867300.0068800.0067100.0067600.00151024400
2009-09-0766000.0069000.0066000.0069000.0012798000
2009-09-0467100.0067300.0067100.0067300.003201500
2009-09-0367300.0067300.0067300.0067300.00167300
2009-09-0268000.0068500.0068000.0068000.004273000
2009-09-0168000.0068500.0068000.0068000.00181231500
2009-08-3168300.0068600.0068300.0068600.004274100
2009-08-2869800.0069800.0068600.0068600.009625500
2009-08-2770200.0070200.0068300.0068300.004277700
2009-08-2668200.0068200.0068200.0068200.004272800
2009-08-2570000.0070200.0070000.0070200.00251750300
2009-08-2468000.0070000.0068000.0070000.007483000
2009-08-2169200.0069200.0068000.0068000.003206200
2009-08-2070000.0070000.0069700.0069700.00322238300
2009-08-1967300.0068500.0067300.0068500.00151013300
2009-08-1867900.0068500.0067900.0068500.006408800
2009-08-1769000.0069000.0066500.0068000.00271823000
2009-08-1400
2009-08-1368000.0068000.0068000.0068000.002136000
2009-08-1267000.0067000.0067000.0067000.0010670000
2009-08-1100
2009-08-1067200.0068000.0067200.0068000.004269600
2009-08-0769000.0069000.0067500.0069000.0012822400
2009-08-0670000.0070000.0069000.0069000.008557000
2009-08-0570000.0071000.0070000.0071000.008565000
2009-08-0469000.0069500.0067600.0069500.00151036900
2009-08-0367500.0067500.0067500.0067500.002135000
2009-07-3167200.0067500.0067200.0067500.003201900
2009-07-3066700.0067000.0066700.0067000.004267400
2009-07-2967000.0067000.0067000.0067000.002134000
2009-07-2869000.0069000.0069000.0069000.004276000
2009-07-2769200.0069800.0067700.0067800.00644411500
2009-07-2469100.0069100.0069000.0069000.007483400
2009-07-2369000.0069000.0069000.0069000.002138000
2009-07-2269200.0069200.0069200.0069200.005346000
2009-07-2167200.0068500.0066900.0068200.00181212700
2009-07-1764500.0066200.0064500.0066200.00271758600
2009-07-1665200.0065200.0065100.0065100.002130300
2009-07-1565200.0065200.0064000.0065200.00191234600
2009-07-1465000.0065000.0065000.0065000.00165000
2009-07-1367000.0067800.0064000.0064000.00301984100
2009-07-1067000.0068500.0067000.0067000.00181227300
2009-07-0968600.0069800.0066500.0066500.00271826500
2009-07-0869200.0071500.0068200.0069500.0012830100
2009-07-0771600.0073500.0070900.0071000.00221571000
2009-07-0670000.0071500.0070000.0071500.00523673500
2009-07-0369700.0069800.0069000.0069800.00191314700
2009-07-0267500.0070000.0067500.0070000.00724946300
2009-07-0168200.0068200.0067500.0067800.006406700
2009-06-3066600.0068000.0065100.0067900.00181209700
2009-06-2968900.0068900.0067100.0067100.00271840400
2009-06-2666100.0068400.0066100.0068400.0013869100
2009-06-2567000.0067100.0062500.0066200.00644221900
2009-06-2467000.0067000.0067000.0067000.00167000
2009-06-2367200.0067500.0067100.0067500.0014940700
2009-06-2269000.0069000.0067100.0068000.00412799100
2009-06-1969000.0069900.0067900.0068900.00281935000
2009-06-1867500.0069000.0067200.0069000.00271830600
2009-06-1767000.0067900.0066500.0067500.0014941700
2009-06-1666800.0067500.0066100.0067500.00191269800
2009-06-1566900.0067300.0066900.0067300.00231543200
2009-06-1268100.0068800.0067000.0067000.00966462700
2009-06-1170000.0070000.0067100.0068600.00322181900
2009-06-1070000.0071500.0069500.0070000.00563917600
2009-06-0969000.0070000.0068600.0069500.00201381200
2009-06-0868000.0069000.0067400.0068000.00211426600
2009-06-0567700.0068000.0067300.0068000.0013881700
2009-06-0467000.0067200.0066500.0067200.00151003300
2009-06-0368000.0068000.0066500.0066500.00251681400
2009-06-0270000.0070000.0067500.0068000.00302060000
2009-06-0167700.0068100.0066200.0067700.00171147900
2009-05-2967000.0068000.0065000.0068000.00402630300
2009-05-2866500.0067000.0064800.0067000.00301973300
2009-05-2764900.0068100.0064900.0067000.00513442900
2009-05-2665000.0065000.0063000.0063100.00553553800
2009-05-2561100.0066000.0061100.0065000.00382450200
2009-05-2262200.0062200.0060000.0061000.001157072400
2009-05-2161800.0062500.0060100.0062500.0010616300
2009-05-2063000.0063000.0062500.0062500.00221383500
2009-05-1961500.0061500.0061500.0061500.00161500
2009-05-1800
2009-05-1561500.0062500.0061500.0062500.00201233600
2009-05-1462200.0064000.0062000.0062000.00382374900
2009-05-1357500.0062000.0057500.0062000.00573421100
2009-05-1256700.0057000.0055500.0057000.0012675200
2009-05-1155700.0057700.0055700.0057700.007401400
2009-05-0856000.0056400.0056000.0056400.003168400
2009-05-0757000.0057000.0055000.0055000.00191052600
2009-05-0100
2009-04-3056000.0057900.0056000.0057900.009511600
2009-04-2857000.0057000.0057000.0057000.006342000
2009-04-2756900.0056900.0056900.0056900.00231308700
2009-04-2456000.0058000.0056000.0057000.00382146000
2009-04-2353800.0056400.0053800.0056400.0015829300
2009-04-2200
2009-04-2152400.0053700.0052400.0053700.0013684800
2009-04-2054300.0054600.0054000.0054600.00402167200
2009-04-1752800.0053300.0052800.0053300.0011581800
2009-04-1652800.0053000.0052300.0052800.0015790700
2009-04-1553600.0054100.0053000.0053000.0016853300
2009-04-1457500.0057500.0053200.0053200.00472634500
2009-04-1355500.0058000.0055500.0057300.0011620900
2009-04-1055500.0056500.0055500.0056500.0013727000
2009-04-0953400.0057600.0053200.0056500.00412278000
2009-04-0852800.0052800.0052600.0052600.006315800
2009-04-0752100.0053800.0052100.0053800.008424000
2009-04-0652000.0053500.0052000.0053500.00241272300
2009-04-0353000.0053000.0052000.0052000.008420200
2009-04-0253000.0053000.0052000.0052000.008421000
2009-04-0152300.0053300.0052000.0052000.00593080800
2009-03-3151500.0052300.0051500.0052300.005258900
2009-03-3054500.0054500.0053000.0053000.0012648600
2009-03-2751600.0053700.0051600.0053700.0010525100
2009-03-2652500.0053000.0051600.0052100.00572980000
2009-03-2554000.0054500.0054000.0054500.00361947500
2009-03-2455000.0055000.0053500.0054000.0018980100
2009-03-2353500.0055000.0053000.0055000.00331783600
2009-03-1951000.0051500.0051000.0051000.00251286000
2009-03-1852000.0052500.0051900.0052000.00311613600

   ※ 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