[3765 HCグロース] ガンホー 日足 時系列データ

[3765 HCグロース] ガンホー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08154300.00155400.00149800.00151500.0034252104500
2010-10-07141900.00157800.00141800.00156300.0049173619300
2010-10-06142600.00144000.00141400.00141700.0027338843300
2010-10-05146100.00147700.00139800.00140900.0048868892500
2010-10-04151100.00151500.00146700.00148000.0013920855400
2010-10-01153100.00155000.00151600.00151600.0012418903100
2010-09-30156100.00157500.00152800.00153000.0010616399800
2010-09-29155600.00159800.00155100.00156000.009414721800
2010-09-28156900.00158600.00155100.00155800.0010916996900
2010-09-27160800.00161300.00158200.00158200.0013321352100
2010-09-24160400.00162000.00158500.00158800.0010616898400
2010-09-22166900.00166900.00162100.00162400.007211866900
2010-09-21168000.00172000.00168000.00168100.0017529526300
2010-09-17168300.00168400.00165800.00167700.00549023900
2010-09-16168200.00169400.00165400.00167000.00416837500
2010-09-15164600.00170000.00164500.00167000.009716216500
2010-09-14167500.00169400.00166500.00168000.009916621100
2010-09-13172100.00173000.00168000.00171500.009516235200
2010-09-10172000.00173300.00171100.00171100.008514626200
2010-09-09168500.00173800.00168500.00170300.008013649700
2010-09-08168000.00168500.00165400.00168200.007612677800
2010-09-07169900.00170500.00167000.00169900.009616240300
2010-09-06167700.00173000.00167000.00171400.0015827024800
2010-09-03165500.00165500.00162100.00164800.007311923100
2010-09-02161700.00168000.00161300.00166600.0012220072200
2010-09-01159400.00160500.00158000.00158500.006810839400
2010-08-31159500.00161000.00158100.00161000.00406368900
2010-08-30160700.00163800.00160700.00162100.007612346200
2010-08-27155100.00160200.00155000.00158500.00528166200
2010-08-26157000.00158100.00156000.00158000.00426594800
2010-08-25155500.00158500.00154500.00156000.006410022000
2010-08-24161900.00161900.00158000.00159000.007812474100
2010-08-23159100.00162000.00157000.00162000.007912558500
2010-08-20159500.00163500.00159200.00161100.0012019327800
2010-08-19158400.00164800.00158100.00164800.0013421726600
2010-08-18154600.00157800.00153700.00157800.0011618018600
2010-08-17159000.00159400.00151100.00153400.0024537920100
2010-08-16166200.00166200.00158900.00160000.0016326260400
2010-08-13173900.00173900.00166100.00166900.0015025373800
2010-08-12167200.00172300.00164200.00172300.0016227038800
2010-08-11176100.00176200.00172100.00172400.0010418055000
2010-08-10175100.00178400.00174600.00178000.006711782100
2010-08-09175100.00177400.00175000.00175000.00305273100
2010-08-06176200.00181000.00174400.00177500.008514960800
2010-08-05178000.00179600.00176000.00178000.008715454600
2010-08-04178500.00178500.00175500.00177000.009316429900
2010-08-03183000.00183000.00179200.00179500.0014726554900
2010-08-02183500.00185000.00181600.00181600.0010318865800
2010-07-30193000.00193000.00183100.00184400.0021139255700
2010-07-29192200.00198800.00188600.00190300.00522100826800
2010-07-28182000.00189500.00182000.00184200.0024946298900
2010-07-27182000.00184000.00181500.00182000.0013023743800
2010-07-26182900.00183500.00180400.00181000.007012740100
2010-07-23180000.00182500.00178300.00180300.009116444400
2010-07-22180400.00181200.00176300.00179700.0016429414500
2010-07-21183700.00185000.00181000.00181100.0013424396000
2010-07-20185000.00185000.00180000.00182400.009216791800
2010-07-16187100.00188000.00185000.00185300.0013124324200
2010-07-15191700.00191800.00189000.00189000.0011922650300
2010-07-14197500.00198000.00194200.00195700.008316263300
2010-07-13187000.00195000.00187000.00194300.0027152172000
2010-07-12186300.00187000.00185000.00186500.00366693000
2010-07-09188000.00190000.00185000.00187900.0010519601200
2010-07-08193000.00193900.00187000.00187500.0014427332900
2010-07-07191100.00193300.00189000.00189000.0012123020600
2010-07-06190200.00194000.00188000.00192100.0013325386800
2010-07-05185900.00194200.00185900.00193600.0013626111800
2010-07-02179200.00188000.00179200.00187200.0013124184700
2010-07-01182700.00185000.00179000.00180000.0033861148500
2010-06-30180000.00188400.00178600.00186200.0036566992300
2010-06-29198000.00204000.00186100.00187700.0051298596200
2010-06-28208400.00210400.00198000.00198100.0038778178600
2010-06-25213100.00227000.00210000.00212600.001135247858700
2010-06-24213000.00232000.00206700.00218600.002860631340900
2010-06-23198000.00198000.00195100.00196800.0010520651100
2010-06-22200300.00204000.00196100.00198000.0014027994800
2010-06-21194900.00205000.00194800.00203400.0031363181200
2010-06-18200100.00202000.00192000.00194800.0028956494800
2010-06-17208000.00208500.00198100.00198500.0046193752200
2010-06-16196000.00209500.00194000.00207800.00912184589300
2010-06-15193900.00198000.00190700.00192800.0032162420500
2010-06-14189000.00192900.00188800.00189500.0014427410900
2010-06-11191000.00192900.00186800.00186800.0012824317100
2010-06-10186100.00187600.00181900.00187200.0014927504800
2010-06-09190000.00192000.00183600.00185800.0014527328300
2010-06-08181800.00193300.00181800.00192900.0016531174200
2010-06-07189000.00190000.00182600.00182600.0028252661700
2010-06-04196000.00200000.00193800.00195500.0027053091600
2010-06-03197200.00199000.00193100.00195300.0018836803000
2010-06-02194300.00201900.00190600.00192400.0045689566000
2010-06-01196700.00200700.00193200.00197000.0028155138100
2010-05-31191000.00199300.00190000.00198100.0021642246600
2010-05-28198000.00198000.00191600.00193000.0034166563800
2010-05-27178100.00189000.00176300.00187000.0035064663300
2010-05-26175500.00178900.00167100.00178800.0043375462700
2010-05-25194000.00195000.00170000.00171500.00658118592000
2010-05-24194000.00200000.00191700.00197000.0024547891100
2010-05-21184500.00195000.00183000.00192600.0043882494700
2010-05-20200000.00209400.00197000.00201000.0048898552000
2010-05-19198500.00206000.00188000.00203000.00827163517400
2010-05-18217000.00217000.00191100.00196000.00612123435700
2010-05-17225000.00225000.00206200.00207000.00777166545400
2010-05-14224000.00234500.00223000.00230000.00939213611500
2010-05-13250000.00253000.00246000.00251800.0026967011000
2010-05-12248000.00253000.00238100.00242000.0036288457900
2010-05-11270000.00271500.00248100.00248600.00606158299600
2010-05-10252800.00263900.00250300.00260600.00497127750600
2010-05-07241100.00255000.00238000.00252000.00803197328300
2010-05-06271000.00279900.00264000.00265200.00597161344200
2010-04-30293000.00293000.00276300.00282300.00743212090500
2010-04-28288100.00315000.00279000.00279500.002390703662200
2010-04-27290000.00307500.00286000.00295100.001373410473200
2010-04-26307500.00310000.00288000.00288000.001442433074200
2010-04-23289100.00315000.00275300.00297100.0034491015196500
2010-04-22249800.00289400.00246700.00289400.002150582380500
2010-04-21242600.00256600.00242100.00254800.00843211548600
2010-04-20260000.00268400.00233700.00240700.002223571586300
2010-04-19242000.00257800.00233500.00254100.001416353602600
2010-04-16252300.00252300.00235100.00238000.001492362844600
2010-04-15223300.00255000.00223000.00252300.002633632674900
2010-04-14219600.00224400.00218100.00221600.0025957253500
2010-04-13222600.00226400.00216500.00219600.0035478408900
2010-04-12217800.00223500.00217700.00222300.00483106485200
2010-04-09216300.00222000.00214000.00217900.0025555409100
2010-04-08214000.00217500.00213100.00215500.0017036572700
2010-04-07217900.00219500.00215800.00216000.0016736161600
2010-04-06219200.00223400.00215400.00217700.0026056744200
2010-04-05217200.00220000.00216000.00217100.0014331082900
2010-04-02222800.00222800.00213100.00217500.0024051985900
2010-04-01217000.00223400.00214000.00221500.0029664564500
2010-03-31217500.00220500.00215000.00217800.0019342010200
2010-03-30221100.00222000.00217300.00218600.0014231160600
2010-03-29214500.00222000.00214500.00220700.0017738814800
2010-03-26217600.00221000.00211000.00214500.0027559409400
2010-03-25228000.00229300.00217000.00218000.0043295878400
2010-03-24236000.00239500.00224300.00224300.00696160477600
2010-03-23225000.00240000.00217000.00236000.00991227884700
2010-03-19208800.00224000.00207500.00220500.00858187456500
2010-03-18209300.00209300.00206500.00208700.0013928780900
2010-03-17209000.00210000.00207000.00207800.0011824578100
2010-03-16211800.00211800.00206300.00207600.0023649240600
2010-03-15206500.00214400.00206100.00212100.0028660310200
2010-03-12209000.00209000.00206100.00206600.008718000800
2010-03-11206100.00209000.00205700.00207700.008317154900
2010-03-10206300.00208700.00205100.00206300.0021544391000
2010-03-09212800.00212800.00208300.00211000.0016835280200
2010-03-08210500.00213700.00207800.00212000.0023348868600
2010-03-05205100.00209500.00205100.00209500.0019239766900
2010-03-04206000.00207400.00204400.00205000.0025251858200
2010-03-03216400.00216400.00207000.00209300.0020743811500
2010-03-02220800.00221500.00212000.00216700.0021346147500
2010-03-01210500.00223000.00208700.00219000.00565123406200
2010-02-26210000.00213000.00208000.00209200.0018037798400
2010-02-25211000.00213000.00204200.00208200.0018839071900
2010-02-24208200.00212100.00208200.00210000.0017135864500
2010-02-23203500.00216000.00202000.00213200.0042188556600
2010-02-22203100.00207700.00203100.00206000.0020441767300
2010-02-19207200.00211700.00201000.00203000.0039981987600
2010-02-18214700.00215000.00209100.00211700.0026155225900
2010-02-17218700.00219000.00212500.00213400.0034975083400
2010-02-16217700.00226300.00214900.00215100.001020223673100
2010-02-15247500.00248000.00230600.00239500.00798192052200
2010-02-12224400.00240000.00222100.00239500.00612141844700
2010-02-10221000.00224400.00218500.00220000.0020946109100
2010-02-09220000.00223400.00217300.00220000.0024453674300
2010-02-08209200.00226000.00209200.00221000.0042193031700
2010-02-05209000.00212000.00206600.00211900.0028659912400
2010-02-04220000.00220000.00212500.00214500.0013629282900
2010-02-03223000.00224800.00217100.00217800.0022649808600
2010-02-02216500.00223000.00213500.00221700.0036579212600
2010-02-01219000.00222500.00207900.00210200.0037179443500
2010-01-29223600.00227000.00216800.00217900.0044899411900
2010-01-28227000.00237900.00225000.00230200.00993230953400
2010-01-27216000.00228100.00216000.00222900.00480106441700
2010-01-26219500.00224600.00213100.00214500.0034575418500
2010-01-25217000.00223500.00213500.00219500.0038784331400
2010-01-22225000.00226700.00220100.00223200.00500111601200
2010-01-21214600.00231400.00212200.00230000.001130253375300
2010-01-20208700.00213000.00207100.00212000.0024451279900
2010-01-19216300.00217400.00204000.00208000.00555116424700
2010-01-18220000.00223200.00216900.00217700.0029163948500
2010-01-15219000.00223500.00218200.00220200.0025957185900
2010-01-14222300.00225900.00216500.00220000.00516113885000
2010-01-13217000.00232900.00216300.00227300.00810182883600
2010-01-12221300.00223700.00213300.00214400.00523113562600
2010-01-08239100.00239100.00223300.00226000.00677154960900
2010-01-07221700.00240000.00220400.00234100.00989230225300
2010-01-06220000.00230000.00216600.00226700.00868193177400
2010-01-05244700.00246000.00226000.00230000.001143269985200
2010-01-04262000.00273500.00230100.00239700.003408863902700
2009-12-30226900.00259400.00224300.00252000.0047431170930100
2009-12-29195300.00222900.00195300.00222900.003191680372200
2009-12-28184000.00198000.00180000.00192900.001829344728200
2009-12-25184000.00184000.00182100.00184000.001059194810700
2009-12-24158000.00159000.00153500.00154000.0012819900700
2009-12-22163000.00163700.00156300.00157500.0023838066800
2009-12-21156500.00164500.00154300.00160700.0026141679000
2009-12-18151500.00158800.00150000.00156200.0017627204300
2009-12-17149000.00152000.00147600.00150000.00416157100
2009-12-16150500.00152900.00149600.00149600.0010515821200
2009-12-15150000.00152000.00150000.00150100.008312497800
2009-12-14154000.00154800.00149500.00149600.009814980400
2009-12-11151200.00152700.00147500.00152500.009714536100
2009-12-10157200.00158600.00150200.00150200.0015724113500
2009-12-09165000.00166900.00158600.00158700.0020032422400
2009-12-08153400.00164800.00153400.00164000.0033854393300
2009-12-07154100.00162500.00154100.00156400.0030247980000
2009-12-04154000.00154800.00150500.00154000.0011317303200
2009-12-03149300.00157000.00147600.00155100.0023936723500
2009-12-02149000.00154000.00149000.00151000.0011417199700
2009-12-01144700.00152700.00143900.00152000.0014421164800
2009-11-30143200.00147500.00142200.00146700.0013319279300
2009-11-27145000.00147000.00140100.00142300.0030543545300
2009-11-26154100.00156000.00150000.00153000.0014522148900
2009-11-25155000.00157500.00151200.00154700.0014522448600
2009-11-24159000.00162900.00155300.00161000.0042867994000
2009-11-20145800.00158000.00143400.00157500.0048273774000
2009-11-19149000.00149900.00140000.00147600.0039456652600
2009-11-18146000.00149600.00138000.00145000.0060185704300
2009-11-17166000.00167400.00144300.00144300.0064698368600
2009-11-16169300.00169700.00152300.00160000.00713114875100
2009-11-13198000.00201000.00166100.00169000.002161368342000
2009-11-12206800.00212000.00206000.00206100.006413304900
2009-11-11210000.00210000.00203500.00210000.0013026720300
2009-11-10213000.00215000.00206000.00210000.007014787700
2009-11-09202100.00213500.00202100.00207100.007014492800
2009-11-06208900.00209000.00205400.00205400.00377648200
2009-11-05211500.00211500.00205300.00205800.007615812200
2009-11-04210500.00212000.00202000.00210700.008317088600
2009-11-02202000.00210000.00202000.00210000.00377610600
2009-10-30212200.00213400.00211000.00211500.00234878800
2009-10-29210000.00210000.00205000.00210000.007816219300
2009-10-28215000.00217400.00212100.00214400.005411555600
2009-10-27216800.00219000.00213700.00218000.006814683800
2009-10-26221000.00222000.00218100.00219100.00316819100
2009-10-23219000.00222800.00216500.00221000.008518688500
2009-10-22217500.00219400.00213000.00219000.004710136900
2009-10-21211500.00218200.00211300.00217500.005311384300
2009-10-20214700.00217000.00211000.00211100.0010722748800
2009-10-19211300.00216600.00211300.00213000.005812340200
2009-10-16220000.00221000.00217000.00217500.006915073000
2009-10-15220700.00225000.00219000.00219200.005612410300
2009-10-14231900.00231900.00219200.00220100.006815083600
2009-10-13229700.00233900.00225000.00227900.004610578800
2009-10-09227000.00230000.00225000.00229700.007517089500
2009-10-08217600.00225400.00217500.00225000.008618999400
2009-10-07210400.00225000.00210400.00221600.009220033600
2009-10-06201000.00215000.00201000.00210200.0016132973000
2009-10-05216500.00216500.00205000.00205000.009620281500
2009-10-02227000.00227000.00213900.00216500.0031568734700

   ※ 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