[3768 HCグロース] リスクモンスター 日足 時系列データ

[3768 HCグロース] リスクモンスター (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0833900.0034700.0033900.0034700.0022749900
2010-10-0734800.0034800.0033900.0034200.0020688700
2010-10-0634000.0034550.0034000.0034550.0013442550
2010-10-0533400.0034000.0032850.0034000.00521728800
2010-10-0434650.0034750.0033250.0033250.00602036450
2010-10-0134050.0034700.0034050.0034700.00461570050
2010-09-3035400.0035400.0034750.0034750.00602108300
2010-09-2936600.0036600.0035400.0035400.001274589450
2010-09-2837850.0037850.0036300.0036600.00752772250
2010-09-2737700.0037700.0036450.0036450.00622292450
2010-09-2436250.0037000.0036200.0037000.00401462250
2010-09-2237000.0037300.0036150.0036350.0029810942950
2010-09-2138700.0038700.0037000.0037750.001475537400
2010-09-1738000.0039100.0038000.0038700.00281071300
2010-09-1638050.0038850.0037600.0038700.00341302800
2010-09-1538000.0039300.0037750.0039300.00451723250
2010-09-1439100.0039100.0038500.0038500.0010386100
2010-09-1339800.0039800.0039000.0039100.009352000
2010-09-1039350.0039600.0038700.0039600.00391523950
2010-09-0940800.0040800.0039200.0039300.00481898050
2010-09-0840700.0040700.0040700.0040700.003122100
2010-09-0739400.0040700.0039400.0039650.00341364750
2010-09-0640700.0040700.0039500.0039550.0013520800
2010-09-0340650.0040650.0039900.0039900.006240500
2010-09-0240000.0040500.0039900.0039900.0013520350
2010-09-0140000.0040000.0040000.0040000.003120000
2010-08-3141000.0041000.0039500.0039700.0014561100
2010-08-3041700.0041700.0041000.0041000.00321332300
2010-08-2739550.0039950.0039500.0039600.00271067300
2010-08-2640000.0040600.0040000.0040600.004160700
2010-08-2540900.0040900.0039500.0040000.0020809600
2010-08-2400
2010-08-2340300.0040300.0039500.0039500.006237800
2010-08-2040850.0040850.0040300.0040300.007283550
2010-08-1940700.0040850.0040700.0040850.003122250
2010-08-1840300.0040800.0040000.0040800.0017685750
2010-08-1740300.0040300.0040300.0040300.00140300
2010-08-1640400.0040400.0039750.0040300.009360650
2010-08-1339300.0039800.0038700.0039800.00261019250
2010-08-1240000.0040000.0039300.0039300.0020791950
2010-08-1140300.0040500.0040000.0040000.0018724150
2010-08-1040300.0040300.0039850.0040300.007280350
2010-08-0940200.0040200.0039150.0040100.0017671650
2010-08-0639900.0040200.0039900.0040200.007279700
2010-08-0540900.0040900.0039700.0039900.00512038450
2010-08-0440000.0040900.0039850.0040900.00451808950
2010-08-0340600.0040650.0039950.0039950.00502006750
2010-08-0240250.0040500.0040000.0040000.00793167400
2010-07-3041900.0042000.0040000.0040150.00582358600
2010-07-2943000.0043000.0042400.0042400.00241020400
2010-07-2844200.0044200.0042300.0042300.00883837900
2010-07-2742500.0042800.0041700.0042100.0018763250
2010-07-2643000.0043000.0041100.0042500.00341436500
2010-07-2340950.0041000.0040250.0041000.0020812550
2010-07-2241000.0041000.0040050.0041000.00371497350
2010-07-2141400.0041500.0041050.0041200.007288850
2010-07-2041500.0041800.0041100.0041100.00301242950
2010-07-1642400.0042400.0041500.0041500.00712982700
2010-07-1542450.0043000.0042350.0042400.0014595600
2010-07-1442200.0042950.0042100.0042800.0012509600
2010-07-1342350.0043000.0042000.0042000.0022932200
2010-07-1243150.0043350.0042300.0042300.006257250
2010-07-0942950.0042950.0041250.0042100.00522170200
2010-07-0842450.0043000.0042000.0042050.00241013300
2010-07-0743000.0043000.0042200.0042500.0015637950
2010-07-0641700.0043000.0041650.0043000.0016678650
2010-07-0541950.0041950.0041000.0041050.00451847150
2010-07-0241000.0041700.0040600.0041000.001375614350
2010-07-0141500.0042000.0041200.0041200.00411701500
2010-06-3041500.0042450.0040500.0041900.00351453700
2010-06-2945000.0045000.0041600.0042300.00542328250
2010-06-2847500.0047500.0044000.0044000.00733400300
2010-06-2546500.0046500.0044000.0045000.00251130150
2010-06-2445800.0045800.0045500.0045600.005228400
2010-06-2345000.0045500.0044400.0045500.0014629300
2010-06-2248100.0048200.0043800.0045000.00984459400
2010-06-2147200.0048500.0046500.0048000.001004749150
2010-06-1844000.0047500.0044000.0047250.001135236050
2010-06-1744050.0045300.0044000.0044600.00261166150
2010-06-1642900.0045000.0042900.0044200.00431897050
2010-06-1542800.0043000.0042300.0042700.0018766250
2010-06-1443900.0044000.0042100.0042100.00361559000
2010-06-1144000.0044000.0042500.0042500.0011476600
2010-06-1042500.0042800.0041800.0042800.006254100
2010-06-0942800.0042800.0042000.0042000.005210900
2010-06-0842000.0043000.0041500.0042800.00391643900
2010-06-0743950.0044000.0042300.0042300.00552393150
2010-06-0445000.0045200.0044200.0044900.00582589850
2010-06-0345000.0045000.0044200.0044800.00381694650
2010-06-0244700.0044700.0043500.0044300.00231022950
2010-06-0144700.0045450.0044600.0045400.00321438550
2010-05-3143500.0044800.0043200.0044200.00693030650
2010-05-2846300.0046300.0043300.0044000.001667478600
2010-05-2742300.0044200.0040900.0044200.00713039650
2010-05-2642100.0042700.0040000.0042700.001214935550
2010-05-2542200.0044000.0040700.0041700.001144808650
2010-05-2443300.0044000.0041200.0041500.00833515850
2010-05-2142950.0043300.0041550.0042200.001265294450
2010-05-2044800.0045000.0043500.0044700.0017756350
2010-05-1943200.0045700.0041650.0044800.001978543300
2010-05-1848400.0048400.0044300.0046700.0022410262100
2010-05-1747300.0049300.0047000.0047200.0028113391100
2010-05-1447600.0048000.0046200.0046850.00462167950
2010-05-1346700.0048300.0045600.0048300.0045421208200
2010-05-1250300.0051000.0048000.0048500.0024612123400
2010-05-1153500.0054600.0048500.0051200.0026113450900
2010-05-1051000.0053000.0051000.0052200.001568155000
2010-05-0754100.0055000.0050900.0052000.0031016331300
2010-05-0655800.0058200.0055800.0056400.001669401200
2010-04-3059300.0060800.0057200.0058800.0019611630300
2010-04-2859000.0059900.0056800.0057500.0033519436800
2010-04-2762900.0063000.0058200.0059500.0033220016600
2010-04-2659800.0063200.0059500.0062400.0039624260200
2010-04-2357800.0059700.0057500.0058400.0019111175200
2010-04-2257300.0059000.0055900.0058900.0022712985300
2010-04-2157000.0059000.0055400.0059000.0025014293000
2010-04-2059000.0065000.0054600.0054600.00101661107700
2010-04-1955000.0058800.0054200.0058000.0052329208400
2010-04-1659000.0059000.0056100.0056100.0042624454100
2010-04-1558800.0061000.0056600.0058500.0094755887000
2010-04-1453900.0060700.0053200.0059800.00101458375500
2010-04-1354800.0055900.0051300.0054000.0067336074400
2010-04-1252500.0056000.0051600.0053700.0054629221400
2010-04-0950500.0051600.0049850.0051600.001517654750
2010-04-0849750.0052500.0049650.0050600.001909641850
2010-04-0749250.0050500.0049250.0049550.00904500500
2010-04-0651000.0051500.0049250.0049500.0028514291500
2010-04-0549900.0050700.0048900.0050700.0026313131050
2010-04-0249100.0050000.0048600.0049600.001537562850
2010-04-0150000.0050000.0048800.0048800.001839004950
2010-03-3150000.0050600.0048900.0050300.001266273150
2010-03-3049550.0050000.0048900.0050000.001356675700
2010-03-2951000.0051000.0049050.0049150.001587951050
2010-03-2650600.0050600.0047500.0050000.0032716240450
2010-03-2550000.0051400.0049200.0051400.001798990300
2010-03-2452600.0052600.0049300.0051800.0042021397300
2010-03-2351000.0054200.0049600.0053200.0093648221950
2010-03-1945800.0052000.0045550.0048600.00161180813000
2010-03-1846300.0047600.0044700.0045000.001677671700
2010-03-1743700.0046500.0043700.0046300.001577075950
2010-03-1642350.0044000.0042350.0044000.001596796850
2010-03-1544450.0044450.0043400.0043750.00672939650
2010-03-1245000.0045000.0043150.0044100.00843710700
2010-03-1144450.0045800.0044100.0044550.00733240350
2010-03-1046200.0046200.0044000.0044400.001456528100
2010-03-0946000.0046400.0045000.0045500.00924204650
2010-03-0844500.0047900.0044500.0046600.0033815677050
2010-03-0544950.0044950.0043650.0044000.001114884050
2010-03-0443250.0045000.0042700.0044950.001436225550
2010-03-0344450.0045300.0043250.0043250.0030413368250
2010-03-0245400.0047400.0043900.0043900.0028312794250
2010-03-0148500.0048500.0045200.0046000.0044120691500
2010-02-2651300.0054000.0045500.0046900.002547128253350
2010-02-2543350.0048950.0042600.0048950.00122458426950
2010-02-2440800.0042000.0040550.0041950.0085635081450
2010-02-2340800.0041300.0040500.0040500.0028111486050
2010-02-2240850.0041400.0040800.0040800.00652658300
2010-02-1940800.0040900.0040700.0040750.00843423250
2010-02-1840550.0041000.0040500.0041000.00381553800
2010-02-1741200.0041200.0040350.0040850.00803265050
2010-02-1641000.0041000.0040350.0040800.001465938100
2010-02-1541000.0041700.0040650.0041200.00893651100
2010-02-1241100.0041100.0040300.0040350.001475956600
2010-02-1042000.0043000.0041550.0041550.00672831600
2010-02-0941700.0042500.0041400.0041800.00763168150
2010-02-0841500.0043000.0041500.0041600.00652729500
2010-02-0543000.0043000.0040400.0041650.001988225900
2010-02-0443200.0043200.0042800.0043050.00241031100
2010-02-0343500.0043500.0042800.0042800.00451930150
2010-02-0242900.0043050.0042800.0042850.00602572850
2010-02-0144300.0044300.0043000.0043000.00512215200
2010-01-2944650.0044650.0042900.0043100.00753253000
2010-01-2845100.0045900.0043000.0044000.001406215950
2010-01-2742750.0042750.0042000.0042500.001365759300
2010-01-2643700.0043700.0042750.0042750.00863719450
2010-01-2544700.0044700.0043700.0043700.00462027250
2010-01-2244850.0044850.0043950.0044000.00492165650
2010-01-2144700.0045000.0044450.0045000.00261159650
2010-01-2045500.0045500.0044600.0045300.00241081200
2010-01-1944250.0045000.0044250.0045000.00251116800
2010-01-1844900.0044900.0044100.0044500.00502226900
2010-01-1545350.0045350.0044500.0044600.00572553300
2010-01-1445300.0045350.0044600.0045350.00964331150
2010-01-1346400.0046800.0045800.0045800.00321476750
2010-01-1246450.0046950.0046300.0046450.0016743850
2010-01-0847400.0047400.0046300.0046300.00241116000
2010-01-0746700.0046700.0046600.0046600.006279850
2010-01-0647800.0047800.0046800.0047000.00241128200
2010-01-0547000.0047900.0046800.0046800.0021996550
2010-01-0446100.0046800.0045300.0046800.00311424500
2009-12-3046100.0046100.0045200.0045900.00371688900
2009-12-2947300.0047500.0045500.0046100.001155294450
2009-12-2847800.0047800.0046700.0047000.00723423100
2009-12-2546500.0046500.0045000.0045800.00281282800
2009-12-2445900.0045900.0044700.0045500.001094979800
2009-12-2245900.0045900.0045200.0045500.00281271250
2009-12-2146400.0046400.0045500.0046000.00351607750
2009-12-1846300.0046300.0045900.0046300.00351612700
2009-12-1746000.0046300.0045800.0045900.00301380400
2009-12-1645500.0045950.0045250.0045500.0018819450
2009-12-1545800.0045800.0045000.0045000.0014636200
2009-12-1445100.0045600.0044600.0045600.009406000
2009-12-1145500.0045500.0045000.0045500.0020906900
2009-12-1045500.0046200.0045350.0045500.0020912100
2009-12-0946200.0046200.0045600.0045700.00331520500
2009-12-0846000.0046200.0045500.0045800.00462107500
2009-12-0746400.0046800.0046000.0046800.00522412950
2009-12-0446200.0047000.0046200.0046500.0018838000
2009-12-0346000.0046750.0045900.0046000.00321474650
2009-12-0246000.0046700.0046000.0046000.0016736700
2009-12-0145150.0046000.0044850.0045500.00472143150
2009-11-3046000.0046000.0044600.0045800.00703207800
2009-11-2745000.0045000.0043800.0045000.0020890400
2009-11-2646000.0046000.0045800.0045800.003137800
2009-11-2544000.0046000.0044000.0046000.00311384350
2009-11-2446300.0046800.0043200.0043200.001105097650
2009-11-2044800.0046400.0044800.0046000.00512328650
2009-11-1943000.0044400.0042800.0044000.00954113250
2009-11-1845050.0045300.0042500.0042500.001486495250
2009-11-1745900.0047000.0045400.0046500.00482211000
2009-11-1649200.0049200.0047100.0047100.00502397900
2009-11-1348500.0048900.0048100.0048100.0011533200
2009-11-1249500.0049500.0048500.0048500.003147500
2009-11-1149400.0049500.0047450.0049500.00813924550
2009-11-1049500.0049500.0046600.0048900.002029665950
2009-11-0951000.0051200.0050000.0050000.0026813502600
2009-11-0654000.0055500.0054000.0055000.0017935600
2009-11-0553000.0055500.0052200.0055500.00542889300
2009-11-0454500.0054600.0054000.0054500.00281525700
2009-11-0253800.0054500.0053000.0054500.00321723400
2009-10-3054300.0055000.0053800.0055000.00382057200
2009-10-2955200.0055200.0054400.0054700.00532903200
2009-10-2857400.0057400.0056500.0056700.00653715100
2009-10-2756500.0057500.0056000.0056000.0017710074000
2009-10-2657500.0057500.0055700.0056200.00573232900
2009-10-2357200.0057200.0055900.0056100.00693875700
2009-10-2256200.0057500.0055300.0056300.00633561500
2009-10-2155900.0056300.0055500.0055700.00462565500
2009-10-2055200.0055700.0055000.0055700.00221217700
2009-10-1954700.0055300.0053800.0055300.00291585000
2009-10-1654600.0054600.0053200.0054200.00191027200
2009-10-1555000.0055000.0053500.0054300.00321742300
2009-10-1454900.0055600.0054300.0055100.00191044100
2009-10-1355000.0056000.0053500.0054000.00693764200
2009-10-0951500.0055800.0051500.0055100.001337176200
2009-10-0853400.0053400.0051400.0052100.001688763800
2009-10-0753400.0054100.0052900.0053400.00794216100
2009-10-0654800.0055400.0053800.0054200.00754087500
2009-10-0556000.0056000.0054300.0054500.00542975700
2009-10-0255800.0056000.0055100.0055700.00683781700

   ※ 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