[3777 HCグロース] TLH 日足 時系列データ

[3777 HCグロース] TLH (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-083150.003240.002980.003185.00268831415
2010-10-073280.003280.003150.003265.00929315
2010-10-063120.003340.003120.003310.00108345405
2010-10-053230.003400.003230.003400.0082266125
2010-10-043555.003590.003240.003410.00255862265
2010-10-013360.003580.003350.003500.004831667975
2010-09-303260.003480.003260.003355.004011350550
2010-09-293160.003250.003160.003240.0059189270
2010-09-283100.003160.003070.003160.0081251205
2010-09-273165.003260.003160.003215.00101320855
2010-09-243290.003290.003250.003290.0068221615
2010-09-223290.003540.003200.003200.00297996890
2010-09-213290.003290.003200.003290.0075242230
2010-09-173250.003295.003125.003295.00154488425
2010-09-163400.003400.003170.003300.00279916730
2010-09-153200.003400.003200.003380.00271879660
2010-09-143300.003445.003300.003370.0068227750
2010-09-133535.003585.003400.003490.00201694515
2010-09-103550.003690.003550.003675.00234836240
2010-09-093600.003800.003555.003690.004291569115
2010-09-083525.003650.003500.003510.004791696635
2010-09-073740.003740.003580.003715.0080289015
2010-09-063770.003770.003450.003745.00172615600
2010-09-033600.003740.003500.003700.00233843415
2010-09-023795.003795.003550.003700.00105385070
2010-09-013700.003820.003600.003795.0058214495
2010-08-313900.003900.003680.003700.00237900950
2010-08-304020.004050.003840.003965.006382527080
2010-08-273810.003995.003605.003980.007652927010
2010-08-263600.003975.003600.003880.0013605228745
2010-08-253450.003810.003350.003600.0014965356865
2010-08-243180.003660.003125.003500.009473195315
2010-08-233280.003280.003100.003110.00113365920
2010-08-203140.003250.003050.003180.00165527465
2010-08-193140.003150.003010.003140.00177546410
2010-08-183100.003150.003010.003140.00227698100
2010-08-173170.003170.003020.003050.00266820080
2010-08-163200.003200.002920.003045.003371025900
2010-08-133195.003260.003110.003140.00281890165
2010-08-123050.003200.003030.003200.0011873713490
2010-08-113240.003325.002950.003325.008712711433
2010-08-103400.003500.003300.003310.003861308785
2010-08-093440.003500.003370.003465.00201685745
2010-08-063360.003500.003335.003500.00150508925
2010-08-053400.003500.003300.003500.00280950050
2010-08-043660.003660.003345.003460.004711632545
2010-08-033610.003790.003600.003655.006732458945
2010-08-023515.003900.003515.003890.007062620965
2010-07-303450.003650.003450.003650.004751698420
2010-07-293480.003490.003410.003480.00235812900
2010-07-283450.003490.003310.003490.003461172350
2010-07-273680.003680.003410.003415.006362273930
2010-07-263625.003790.003560.003610.005491983165
2010-07-233340.003685.003230.003485.0018536302625
2010-07-223890.003920.003100.003185.0030189845130
2010-07-213940.004000.003770.003770.005602182925
2010-07-204000.004050.003755.004010.0014235519730
2010-07-164590.004610.004050.004150.00375615910250
2010-07-154795.004795.004515.004730.002361087345
2010-07-144550.004980.004550.004800.007613606155
2010-07-134710.004850.004510.004590.0012075585805
2010-07-125000.005000.004650.004800.0018738913195
2010-07-094760.005100.004760.005040.006573208205
2010-07-085200.005800.004780.004780.00293415161515
2010-07-075200.005310.005100.005200.005462835840
2010-07-065250.005350.005240.005290.004522393010
2010-07-055500.005500.005200.005310.009805212460
2010-07-025600.005880.005090.005470.00405121778280
2010-07-014990.005650.004990.005650.00407022729620
2010-06-304800.004950.004750.004950.003821845685
2010-06-294800.004940.004630.004800.0011505478060
2010-06-284780.005000.004730.004900.003871869500
2010-06-254855.004980.004780.004800.0010174903365
2010-06-245010.005190.004790.004930.0014957438340
2010-06-235500.005500.005000.005210.0015317821940
2010-06-225550.005550.005260.005300.009244996350
2010-06-215300.005580.005000.005550.00237512586200
2010-06-185660.005880.005410.005440.00359220057210
2010-06-175430.006400.005380.005600.00722742404680
2010-06-166170.006320.005580.005610.001035361696970
2010-06-156430.006630.005700.006460.0016988106948320
2010-06-145630.005630.005630.005630.003551998650
2010-06-114930.004930.004860.004930.00327116120345
2010-06-103530.004230.003320.004230.00476318067450
2010-06-093950.004100.003530.003530.00460817521835
2010-06-083920.004550.003790.004150.00673728773280
2010-06-073515.004000.003410.003780.0017686478960
2010-06-043800.003950.003650.003700.0023088704090
2010-06-033900.004200.003700.004000.00384714948635
2010-06-023300.004000.003150.004000.00567421479690
2010-06-013050.003300.003000.003300.007982480955
2010-05-313015.003200.002950.003065.0014614396320
2010-05-282999.003470.002950.003115.0026598521656
2010-05-272650.002980.002615.002980.0010112794905
2010-05-262800.002860.002608.002608.0016664580088
2010-05-253000.003180.002750.002878.0019025606666
2010-05-243020.003100.002775.002950.0024697344602
2010-05-212560.003330.002560.002770.00991828364947
2010-05-203210.003350.002751.002840.001613549836542
2010-05-193420.003420.003420.003420.007832677860
2010-05-184120.004120.004120.004120.002551050600
2010-05-175120.005120.005120.005120.00146747520
2010-05-146720.006750.006000.006120.009856315500
2010-05-136610.006900.006610.006900.001611085840
2010-05-126530.006790.006450.006520.004112682600
2010-05-117110.007300.006500.006790.0014029548620
2010-05-107480.007480.007100.007170.007325314670
2010-05-076510.007500.006510.007480.00167211662310
2010-05-067100.007300.006800.007220.006134349830
2010-04-307180.007260.007060.007200.007845607980
2010-04-287200.007390.007000.007300.005574002340
2010-04-277700.007700.007200.007400.008946642760
2010-04-267350.007720.006650.007470.00249318041750
2010-04-238610.008710.007310.007310.001146793435860
2010-04-226300.007260.006300.007260.00621743602090
2010-04-216170.006260.006100.006260.007824832980
2010-04-206200.006290.006100.006150.008505237910
2010-04-196200.006300.006090.006220.008945545730
2010-04-166200.006500.006110.006200.00160510118750
2010-04-156180.006340.006120.006300.009866137990
2010-04-146300.006390.006120.006240.0015209457830
2010-04-136080.006410.006000.006270.00170210587150
2010-04-125860.006290.005720.006140.0014288619090
2010-04-096010.006010.005560.005660.0016459519340
2010-04-085580.006480.005410.006000.00276016231830
2010-04-075600.005600.005390.005560.007263950220
2010-04-065600.005650.005420.005510.008314584780
2010-04-055560.005750.005520.005690.009415303810
2010-04-025600.005750.005570.005720.005543132080
2010-04-015710.005780.005450.005640.0010265752900
2010-03-315290.005660.005290.005610.0014417952910
2010-03-305450.005700.005370.005430.0013637470210
2010-03-295130.005370.005130.005350.006783540650
2010-03-265400.005530.005000.005070.0016958758490
2010-03-255630.005800.005450.005520.0011496394210
2010-03-246390.006390.005620.005870.00513431376000
2010-03-235010.005590.005010.005590.00490726493560
2010-03-194780.004890.004700.004890.009574555675
2010-03-184600.004800.004550.004720.0012425815890
2010-03-174550.004685.004500.004585.006853122740
2010-03-164550.004630.004360.004620.0014716585085
2010-03-154830.004830.004530.004600.009734559495
2010-03-124755.004845.004710.004830.004312065490
2010-03-114850.004960.004660.004755.0016057703495
2010-03-104590.004900.004590.004785.0016887962750
2010-03-094430.004570.004400.004565.005832621165
2010-03-084310.004500.004310.004490.009634261445
2010-03-054450.004450.004285.004450.0012615498635
2010-03-044400.004480.004350.004425.0011004838855
2010-03-034510.004705.004380.004550.009274182940
2010-03-024310.004900.004310.004580.00258411986460
2010-03-014425.004520.004300.004310.007703382295
2010-02-264350.004640.004350.004355.0015356849975
2010-02-254460.004690.004375.004410.0011265064625
2010-02-244570.004780.004460.004485.0020289401190
2010-02-234465.004570.004310.004555.0011655151810
2010-02-224600.004750.004485.004485.0015096977055
2010-02-194605.004700.004510.004530.0011275196765
2010-02-184450.004700.004345.004465.00257211627250
2010-02-175010.005240.004310.004310.00451520699440
2010-02-165180.005300.004850.005280.00271513804780
2010-02-154850.004850.004850.004850.0013586586300
2010-02-124500.004575.004010.004150.00374816046455
2010-02-104870.005050.004500.004630.0016167586500
2010-02-094920.005450.004545.005040.0016858383970
2010-02-085000.005240.004330.004830.00356716924785
2010-02-056000.006000.005080.005220.00287315153000
2010-02-045770.006040.005770.006040.002631559620
2010-02-035800.006100.005800.005900.002521503320
2010-02-025660.006080.005660.005900.003071810090
2010-02-015660.005900.005610.005680.00168964200
2010-01-295750.005880.005610.005870.002601494640
2010-01-285870.006000.005750.005800.002261315450
2010-01-276080.006100.005820.005880.002471470560
2010-01-265850.006450.005820.006250.005113100660
2010-01-255880.006150.005800.006070.003532091990
2010-01-226050.006190.005900.006030.008605157270
2010-01-216400.006550.006000.006340.004792937340
2010-01-206500.006680.006270.006300.003112000590
2010-01-196560.006790.006480.006500.003272138320
2010-01-186700.006800.006520.006710.001781180100
2010-01-156500.006850.006470.006810.003232179440
2010-01-146600.006780.006460.006640.003372243390
2010-01-136700.006880.006400.006600.006834516490
2010-01-126810.006990.006700.006700.002701834270
2010-01-086920.007030.006800.007000.00109753710
2010-01-077070.007070.006900.007000.002141494060
2010-01-067000.007300.006920.007020.003062161400
2010-01-057250.007250.006900.006950.003392376430
2010-01-047000.007280.006700.007100.005353733630
2009-12-306890.007200.006680.007000.003732586370
2009-12-296900.007400.006820.006990.009646773400
2009-12-286920.007150.006670.006760.002541737380
2009-12-257220.007220.006900.007020.006784763390
2009-12-247010.007500.006900.007020.0013449559920
2009-12-227340.007980.006900.006990.0012609261070
2009-12-217380.007590.007000.007440.005674127640
2009-12-187800.007800.007000.007100.0012969355190
2009-12-178850.008850.007500.007920.00435436979980
2009-12-167000.007850.006700.007850.00216216383620
2009-12-156270.007000.006210.006850.0010126776760
2009-12-146000.006270.006000.006270.002171325080
2009-12-116200.006200.006000.006000.002181314580
2009-12-106200.006280.006200.006210.002801739640
2009-12-096000.006230.006000.006200.003942399590
2009-12-086100.006250.005970.006020.003522132350
2009-12-076200.006370.006200.006250.005163226620
2009-12-046100.006290.006100.006190.004522776980
2009-12-035800.006490.005800.006010.0011797277620
2009-12-025450.005900.005300.005800.0013887721390
2009-12-014900.005270.004850.005250.009184652150
2009-11-304700.004890.004700.004800.00114546350
2009-11-274890.004900.004710.004710.00172823850
2009-11-264710.004890.004610.004750.00148700820
2009-11-254780.004860.004600.004610.00143670470
2009-11-245060.005090.004800.004800.00180886370
2009-11-204600.005150.004500.005000.003991944450
2009-11-194870.004990.004700.004700.003171518990
2009-11-185110.005200.004860.004970.006033011480
2009-11-175480.005480.005100.005300.004322247300
2009-11-165350.005800.005110.005490.002981567970
2009-11-135400.005990.005400.005650.003321879620
2009-11-125500.005580.005300.005580.002351282760
2009-11-115600.005700.005370.005400.00104576810
2009-11-105340.005700.005100.005500.004682505090
2009-11-095550.005750.005220.005350.003601964790
2009-11-066260.006480.005710.005800.003542161350
2009-11-056330.006900.006160.006300.009796560530
2009-11-046320.006790.006100.006270.0013328486300
2009-11-025400.006220.005200.006220.0013267579860
2009-10-305550.005560.005150.005220.0011526101380
2009-10-295100.005750.005100.005700.0018179501660
2009-10-286020.006220.005620.005800.0011716956910
2009-10-276700.006800.006080.006250.009526021520
2009-10-267150.007220.006800.006900.007725386140
2009-10-237160.007270.007000.007100.005593989970
2009-10-227100.007320.006900.006960.0010387323120
2009-10-217000.007120.006960.007000.006484536720
2009-10-206960.007090.006950.006960.005934146850
2009-10-196950.007100.006950.006970.004913424140
2009-10-167010.007090.006950.006950.007515256110
2009-10-157230.007230.006850.006950.0010427323360
2009-10-147200.007350.007130.007130.005383865840
2009-10-137120.007600.007050.007300.0012328949570
2009-10-097000.007340.007000.007120.003982841570
2009-10-087000.007200.007000.007100.007465265550
2009-10-077150.007320.006750.006990.00205514284650
2009-10-067600.007750.007150.007150.007025193780
2009-10-057670.007870.007300.007500.00139610413550
2009-10-027540.007800.007230.007770.008336232570

   ※ 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