[3842 HCグロース] ネクストジェン 日足 時系列データ

[3842 HCグロース] ネクストジェン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0846150.0047900.0045800.0047900.0013610400
2010-10-0745900.0047800.0045000.0047800.00311428250
2010-10-0645800.0045950.0045000.0045900.0014633000
2010-10-0545300.0046000.0045050.0046000.0012548050
2010-10-0448000.0048000.0046000.0046000.00331545650
2010-10-0148300.0049400.0047900.0047900.0020976100
2010-09-3048500.0049150.0048000.0049150.00241162200
2010-09-2949250.0050000.0049000.0049000.00291431050
2010-09-2849300.0050900.0049000.0050900.008398000
2010-09-2752200.0052200.0049350.0049800.0015758550
2010-09-2452000.0052000.0049200.0050600.00301513650
2010-09-2252000.0052500.0052000.0052500.0019995600
2010-09-2151500.0052500.0048600.0052500.00221118800
2010-09-1751500.0053000.0051100.0051700.00593090800
2010-09-1654500.0054500.0050700.0052500.00573005000
2010-09-1552000.0056500.0050800.0054400.0020710980900
2010-09-1449700.0052000.0049000.0052000.00552770800
2010-09-1348700.0050000.0048700.0049000.00422085000
2010-09-1049400.0049400.0049000.0049400.005246300
2010-09-0949400.0049800.0049400.0049800.004198100
2010-09-0848700.0048700.0047000.0048700.0011531250
2010-09-0748000.0048000.0048000.0048000.00296000
2010-09-0647700.0049900.0046700.0047900.00321527100
2010-09-0347400.0047400.0047400.0047400.006284400
2010-09-0247350.0049000.0047350.0048000.0015728050
2010-09-0147800.0048700.0046600.0047900.009428200
2010-08-3147850.0047850.0047800.0047800.007334700
2010-08-3050000.0050000.0050000.0050000.00150000
2010-08-2749400.0049800.0049000.0049800.0015741400
2010-08-2647400.0048700.0047400.0048000.0016765950
2010-08-2546700.0046700.0045300.0046000.0010461500
2010-08-2447050.0047050.0046700.0046750.0010469300
2010-08-2348950.0048950.0047550.0048000.003144500
2010-08-2047000.0048900.0046800.0048400.0021999250
2010-08-1947600.0049550.0047000.0047600.0017815350
2010-08-1849500.0049800.0048600.0049000.0020983800
2010-08-1748900.0048900.0047600.0048400.009433600
2010-08-1649000.0049000.0048000.0048500.00251208350
2010-08-1350000.0050000.0048300.0050000.0011547300
2010-08-1251600.0051600.0048500.0050000.00321585950
2010-08-1154500.0054500.0053500.0053500.0011598500
2010-08-1052500.0055000.0052500.0054500.0016858500
2010-08-0900
2010-08-0651200.0052500.0051100.0052500.0016831300
2010-08-0553000.0053000.0051000.0052500.00402084100
2010-08-0455000.0055000.0055000.0055000.0014770000
2010-08-0356700.0056700.0055300.0055300.007392600
2010-08-0258600.0058800.0056700.0056700.0013750900
2010-07-3060100.0061700.0060100.0060600.0010609300
2010-07-2958500.0060700.0058500.0060500.00171019700
2010-07-2858000.0060000.0057500.0060000.00341999500
2010-07-2759300.0059300.0057000.0059100.00181053800
2010-07-2659000.0059600.0057300.0059000.00341995600
2010-07-2355000.0058200.0055000.0057000.00472689600
2010-07-2256400.0056400.0053800.0053800.00583217100
2010-07-2156000.0057800.0056000.0057400.0010566000
2010-07-2056400.0057000.0055000.0057000.00221234000
2010-07-1661800.0061800.0058600.0059000.0012721800
2010-07-1559000.0061200.0058500.0061200.00181085100
2010-07-1456400.0061400.0056400.0061400.00643823000
2010-07-1356800.0057200.0056800.0057000.007398200
2010-07-1260000.0061300.0059200.0059200.0012722300
2010-07-0958200.0059900.0057500.0058000.00191111200
2010-07-0860800.0061100.0058000.0058000.00301793500
2010-07-0761000.0061000.0059000.0059800.0015895700
2010-07-0660000.0061500.0059000.0061500.00331985000
2010-07-0557100.0060000.0057100.0059900.00211242400
2010-07-0255100.0059500.0055000.0056600.00462596700
2010-07-0157300.0058500.0055000.0055100.00633548700
2010-06-3057400.0059800.0053000.0059800.00543029000
2010-06-2960300.0064000.0057300.0057500.001217268600
2010-06-2869800.0069800.0062100.0062200.00553575700
2010-06-2570800.0070800.0067600.0069200.00573908600
2010-06-2471500.0072500.0070200.0071500.00533797800
2010-06-2374600.0074600.0069200.0070700.0017112234400
2010-06-2266600.0077900.0065500.0073100.0024717911600
2010-06-2167700.0068900.0066000.0068500.00634260700
2010-06-1867800.0069000.0066000.0066700.0015610484100
2010-06-1774000.0074000.0071000.0071300.00987091800
2010-06-1669000.0079300.0069000.0075500.0038629231500
2010-06-1570200.0070200.0067000.0069300.00604124100
2010-06-1463300.0070000.0063300.0069800.00785269800
2010-06-1164400.0064900.0063300.0063300.00392489800
2010-06-1062700.0063700.0062100.0062300.00251567600
2010-06-0965000.0065000.0062000.0062300.001106920900
2010-06-0864400.0067500.0062500.0065500.001308435500
2010-06-0766500.0066500.0062100.0062400.0020212837600
2010-06-0468100.0074000.0068100.0071400.001087666400
2010-06-0368500.0070000.0066800.0067700.00906170700
2010-06-0268000.0070000.0065500.0065500.00543639800
2010-06-0168400.0071000.0067000.0069000.00966578900
2010-05-3167000.0072000.0065500.0072000.00765243600
2010-05-2867300.0068300.0065100.0068000.00664430700
2010-05-2756800.0064500.0056800.0063800.00865347300
2010-05-2658500.0059900.0056000.0059800.00422402300
2010-05-2563000.0063000.0055300.0057000.00955619200
2010-05-2463200.0063700.0061600.0063000.00724501900
2010-05-2160000.0062200.0060000.0062200.001368238100
2010-05-2066000.0067500.0061500.0065000.00966204600
2010-05-1964000.0066800.0061100.0066000.001569942500
2010-05-1868500.0071000.0062100.0063000.0032421643900
2010-05-1774200.0075000.0068500.0069300.001017163000
2010-05-1479400.0079400.0077100.0078800.00473689800
2010-05-1377600.0079800.0075600.0077900.00564319700
2010-05-1280000.0085500.0075100.0077600.0015912800300
2010-05-1183000.0084500.0073000.0074500.0019415397100
2010-05-1084800.0087800.0082000.0082000.0014712422300
2010-05-0784000.0089800.0084000.0087800.0031326890600
2010-05-0694900.00101000.0094000.0097500.0046344734800
2010-04-3094800.0099800.0091000.0094500.0024523315800
2010-04-2897200.0097200.0096000.0096000.0013613118800
2010-04-27101000.00101000.0098000.0099000.0015815653900
2010-04-26103000.00103000.0099700.00101000.0025525858800
2010-04-23103500.00103500.0099100.0099600.0041641720800
2010-04-22105000.00109500.00103100.00104900.0023424549300
2010-04-21103000.00117900.0098000.00109500.0078483815300
2010-04-20136000.00136000.0097300.00103000.002198269044400
2010-04-1997400.00106000.0097000.00106000.0084686076600
2010-04-1680500.0091000.0080500.0091000.001360120835400
2010-04-1570000.0076000.0070000.0076000.0034125135400
2010-04-1467600.0067600.0065000.0066000.00926084700
2010-04-1367500.0067500.0064800.0066100.0017211334900
2010-04-1271000.0071000.0066900.0066900.001238401900
2010-04-0971000.0073800.0067500.0069300.0018813059400
2010-04-0868500.0073400.0067000.0070500.0032222861400
2010-04-0764100.0071000.0064000.0069100.0031621568100
2010-04-0664900.0065000.0063700.0063900.00654179500
2010-04-0566500.0066500.0063200.0063400.001288231700
2010-04-0263000.0065100.0062000.0064700.00402536200
2010-04-0167100.0067100.0061600.0063500.001278053100
2010-03-3165800.0071000.0062000.0065100.0038926299100
2010-03-3059600.0064000.0059600.0063800.0021913510600
2010-03-2960000.0061900.0059000.0061500.001187155600
2010-03-2661000.0062400.0057700.0058100.0024914865300
2010-03-2564000.0064900.0060500.0062000.001318199100
2010-03-2471500.0071500.0062000.0064000.0044529617500
2010-03-2363000.0068000.0061000.0068000.0056437630300
2010-03-1955500.0064000.0055500.0058000.0044926936400
2010-03-1854000.0055500.0053000.0055500.00985307800
2010-03-1755300.0055300.0053300.0053300.00924992400
2010-03-1656200.0057500.0053000.0055300.0022312268400
2010-03-1555100.0055200.0052600.0054600.001668901100
2010-03-1256500.0056900.0054000.0055000.00351925000
2010-03-1154300.0056000.0052600.0056000.00311677400
2010-03-1056800.0057800.0054100.0054100.0019711148500
2010-03-0964600.0064600.0056300.0056300.0058133998000
2010-03-0857000.0065000.0054000.0063600.0041825305900
2010-03-0550000.0056600.0050000.0055000.0026914597500
2010-03-0452000.0052000.0049600.0050000.00663327900
2010-03-0348600.0052800.0048600.0052800.00562783750
2010-03-0249600.0049600.0048300.0048600.00422059650
2010-03-0150700.0051700.0049800.0049800.00472370100
2010-02-2651000.0051900.0049500.0051700.001226180450
2010-02-2555500.0056000.0049000.0052500.0029115225700
2010-02-2455000.0059000.0052300.0054500.0029016056200
2010-02-2355900.0060200.0053100.0054600.0057133061100
2010-02-2250100.0052500.0050000.0050200.00201019500
2010-02-1951200.0052300.0050000.0051000.00331678000
2010-02-1850500.0056900.0050500.0052200.001256716800
2010-02-1749900.0049900.0049900.0049900.006299400
2010-02-1648800.0049900.0048000.0049900.00462246400
2010-02-1552500.0054000.0049000.0051500.0024713127000
2010-02-1247000.0047000.0047000.0047000.00147000
2010-02-1000
2010-02-0945500.0045500.0044700.0044700.005224800
2010-02-0846300.0047000.0046000.0046000.005231600
2010-02-0548100.0048100.0047000.0047000.0019905650
2010-02-0448850.0048850.0048850.0048850.00148850
2010-02-0349800.0050500.0049800.0050500.0011554100
2010-02-0247850.0050000.0047200.0050000.009435050
2010-02-0100
2010-01-2948300.0049500.0048300.0049500.00297800
2010-01-2849500.0049500.0049000.0049000.00298500
2010-01-2751800.0051800.0050000.0050000.002101800
2010-01-2653000.0053600.0050000.0050000.00271411700
2010-01-2551500.0052500.0048600.0052000.0019971400
2010-01-2254000.0054000.0050600.0051500.00532721000
2010-01-2154300.0057000.0051700.0055800.00512792100
2010-01-2047200.0054300.0046900.0053700.00542718950
2010-01-1952500.0053000.0050100.0050100.00301521600
2010-01-1855000.0057500.0052000.0054800.00995483200
2010-01-1546000.0052000.0045000.0052000.00301476600
2010-01-1445750.0046000.0045200.0046000.00221006050
2010-01-1345500.0045500.0044100.0044350.0017763550
2010-01-1244500.0045900.0044500.0045900.005223900
2010-01-0844150.0044500.0044150.0044500.00288650
2010-01-0744150.0045500.0043600.0045500.0014619700
2010-01-0645100.0045200.0045100.0045200.003135400
2010-01-0546500.0049500.0045000.0045150.00271261250
2010-01-0445150.0046150.0045150.0046150.0010455950
2009-12-3046400.0046500.0046200.0046200.006278200
2009-12-2952000.0052000.0046800.0047200.00482288850
2009-12-2848950.0051000.0048950.0051000.0018896150
2009-12-2546000.0047500.0045800.0047500.009421200
2009-12-2445700.0046800.0045700.0046800.004185500
2009-12-2246200.0047300.0045300.0047300.0015689400
2009-12-2145000.0047800.0044600.0047800.008368300
2009-12-1844700.0044700.0044600.0044600.0010446800
2009-12-1747000.0047000.0046700.0046700.004187100
2009-12-1648600.0049300.0046500.0049000.00251209200
2009-12-1543700.0048000.0043700.0048000.0011513000
2009-12-1446650.0046650.0044900.0044900.007321850
2009-12-1145000.0045400.0044000.0044500.0018807300
2009-12-1047100.0047100.0045400.0045400.00321481400
2009-12-0952400.0052400.0050000.0050400.00221118900
2009-12-0856600.0056600.0049600.0051900.001005450700
2009-12-0750200.0051600.0050000.0051600.00311576900
2009-12-0445200.0047600.0045200.0047600.00281310050
2009-12-0338000.0043600.0038000.0043600.0023957900
2009-12-0239400.0039600.0039300.0039600.0010395000
2009-12-0139000.0039000.0039000.0039000.00278000
2009-11-3038500.0038500.0036500.0036500.00275000
2009-11-2736550.0036900.0035800.0036100.0011399900
2009-11-2639600.0040000.0039600.0039600.0010396900
2009-11-2539900.0039900.0038400.0038400.0011426850
2009-11-2440100.0042400.0040100.0042200.0010416500
2009-11-2035600.0039700.0035600.0039700.0021792300
2009-11-1940400.0040400.0035700.0038000.0014524050
2009-11-1840800.0040800.0038800.0038800.00411598150
2009-11-1744400.0045900.0042800.0042800.0020893450
2009-11-1645600.0045600.0045600.0045600.00145600
2009-11-1346200.0046200.0044000.0046000.0012543100
2009-11-1247000.0047300.0046500.0047000.006281800
2009-11-1143400.0046900.0043400.0046700.0017766650
2009-11-1046200.0046200.0043000.0045000.00231009200
2009-11-0947000.0047000.0047000.0047000.00147000
2009-11-0648000.0048200.0047000.0047000.003143200
2009-11-0549000.0049000.0049000.0049000.00149000
2009-11-0448300.0049500.0047500.0049500.0018863000
2009-11-0249900.0049900.0049500.0049500.0013645500
2009-10-3048900.0050000.0048800.0049500.00281380600
2009-10-2951500.0052000.0050200.0050200.001065364100
2009-10-2855200.0055200.0055200.0055200.00155200
2009-10-2754200.0056000.0054100.0054200.0012659800
2009-10-2656000.0056500.0056000.0056000.0015841900
2009-10-2353500.0054500.0053500.0054500.004216000
2009-10-2253900.0053900.0052900.0052900.004213300
2009-10-2153100.0053500.0053000.0053500.008425600
2009-10-2055300.0055500.0054000.0054600.0010547500
2009-10-1957800.0057800.0057800.0057800.00157800
2009-10-1658100.0058100.0057300.0057300.004230700
2009-10-1559100.0060500.0058100.0058100.0012711300
2009-10-1460000.0060000.0059000.0059000.004238100
2009-10-1358000.0062600.0058000.0060000.00281725300
2009-10-0956500.0059500.0054000.0057100.0015855400
2009-10-0852000.0057000.0052000.0057000.0016881100
2009-10-0752000.0052000.0050400.0052000.00241230400
2009-10-0653000.0053000.0052000.0053000.007368700
2009-10-0554100.0054500.0054000.0054000.00271458800
2009-10-0259800.0059800.0054800.0054800.00452492200

   ※ 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