[4299 東証1部] ハイマックス 日足 時系列データ

[4299 東証1部] ハイマックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171650.001657.001617.001633.0029004747000
2017-11-161615.001631.001615.001623.0018002924300
2017-11-151649.001649.001615.001618.0046007472700
2017-11-141670.001670.001630.001644.0042006883300
2017-11-131676.001676.001644.001670.0059009809700
2017-11-101664.001675.001660.001672.0047007838200
2017-11-091673.001673.001657.001672.0022003672800
2017-11-081666.001678.001657.001671.00640010685400
2017-11-071643.001670.001643.001666.0048007951100
2017-11-061659.001668.001650.001656.0043007133800
2017-11-021678.001678.001656.001671.0057009522700
2017-11-011664.001668.001659.001668.00770012817400
2017-10-311650.001670.001630.001645.0049008082600
2017-10-301644.001650.001632.001650.00810013324000
2017-10-271639.001639.001592.001638.0060009742600
2017-10-261620.001623.001603.001620.0018002910200
2017-10-251620.001631.001615.001620.0048007801400
2017-10-241630.001630.001621.001625.0032005201700
2017-10-231616.001628.001616.001627.0034005516400
2017-10-201605.001625.001600.001615.00660010639900
2017-10-191616.001616.001605.001605.0022003540200
2017-10-181613.001616.001605.001616.0029004672700
2017-10-171611.001616.001610.001612.0029004676800
2017-10-161612.001625.001610.001613.0048007741400
2017-10-131607.001619.001607.001612.0011001770900
2017-10-121610.001630.001599.001607.00690011208400
2017-10-111604.001604.001590.001598.0046007336300
2017-10-101595.001605.001589.001596.0039006227700
2017-10-061587.001589.001580.001587.0040006341400
2017-10-051597.001615.001591.001604.0031004962300
2017-10-041606.001619.001599.001605.0030004815700
2017-10-031613.001629.001613.001613.0024003881900
2017-10-021590.001618.001583.001613.00760012126900
2017-09-291629.001629.001596.001602.0033005333100
2017-09-281628.001628.001598.001626.00880014301200
2017-09-271604.001611.001590.001611.0039006251600
2017-09-261580.001602.001580.001598.0059009382100
2017-09-251587.001599.001586.001586.00970015410400
2017-09-221595.001601.001594.001594.0026004149700
2017-09-211590.001603.001590.001599.0030004780200
2017-09-201590.001602.001585.001590.0030004776900
2017-09-191575.001609.001575.001602.0055008763600
2017-09-151585.001595.001566.001594.0021003327300
2017-09-141600.001600.001581.001582.0019003022500
2017-09-131600.001602.001580.001594.0025003993600
2017-09-121612.001612.001603.001610.0016002572700
2017-09-111607.001607.001591.001599.0023003675700
2017-09-081563.001575.001563.001567.0035005478700
2017-09-071553.001576.001553.001571.0015002351500
2017-09-061511.001552.001500.001552.0044006705600
2017-09-051595.001595.001550.001559.0037005820100
2017-09-041615.001615.001580.001595.0015002401900
2017-09-011608.001614.001598.001598.0014002246700
2017-08-311615.001615.001603.001610.0027004346300
2017-08-301614.001614.001600.001609.0028004505900
2017-08-291600.001600.001590.001599.0036005742300
2017-08-281605.001614.001591.001593.0018002886200
2017-08-251590.001604.001590.001601.0022003511800
2017-08-241587.001587.001570.001580.0019003000100
2017-08-231589.001589.001576.001585.0022003483800
2017-08-221588.001588.001571.001575.0017002678000
2017-08-211575.001579.001570.001576.0016002519400
2017-08-181599.001599.001573.001578.0037005867300
2017-08-171614.001614.001602.001602.0043006909400
2017-08-161577.001609.001577.001598.0048007620300
2017-08-151565.001569.001551.001567.0062009671400
2017-08-141537.001558.001537.001551.0054008354500
2017-08-101552.001562.001533.001550.0056008645600
2017-08-091548.001548.001515.001533.001180018016900
2017-08-081544.001544.001536.001543.0020003083700
2017-08-071557.001557.001535.001544.00930014416900
2017-08-041527.001545.001527.001544.0037005690500
2017-08-031536.001539.001527.001537.0046007051400
2017-08-021537.001544.001525.001541.0062009519400
2017-08-011519.001536.001511.001528.00960014640600
2017-07-311541.001553.001502.001529.002560039242800
2017-07-281664.001677.001661.001661.0026004326900
2017-07-271664.001670.001661.001664.0033005493600
2017-07-261657.001657.001655.001657.0028004638300
2017-07-251663.001663.001654.001660.008001327000
2017-07-241657.001659.001651.001659.0033005463100
2017-07-211675.001675.001663.001664.0018002997000
2017-07-201670.001672.001664.001669.0026004340900
2017-07-191651.001666.001650.001664.0020003318400
2017-07-181667.001671.001655.001660.0041006812300
2017-07-141666.001670.001665.001666.0023003834900
2017-07-131670.001678.001658.001658.0022003672800
2017-07-121666.001669.001659.001663.0029004825200
2017-07-111646.001655.001641.001650.0045007417500
2017-07-101624.001649.001610.001624.0040006491900
2017-07-071608.001624.001608.001611.0026004194300
2017-07-061620.001646.001611.001627.0052008478900
2017-07-051622.001624.001590.001607.001050016812600
2017-07-041647.001650.001632.001632.0036005911900
2017-07-031655.001665.001641.001641.0031005137800
2017-06-301643.001661.001643.001658.001120018465400
2017-06-291672.001679.001645.001668.001880031286300
2017-06-281690.001690.001672.001673.00780013112000
2017-06-271686.001686.001678.001679.00630010601800
2017-06-261670.001677.001670.001672.0047007863400
2017-06-231664.001678.001664.001666.00800013350900
2017-06-221653.001664.001653.001664.0045007467700
2017-06-211658.001662.001656.001658.0030004976500
2017-06-201653.001664.001645.001658.001410023323600
2017-06-191650.001666.001650.001653.00860014253500
2017-06-161647.001647.001633.001634.0031005073800
2017-06-151643.001650.001635.001637.0060009851400
2017-06-141621.001645.001620.001641.0053008674500
2017-06-131610.001620.001609.001618.0020003222700
2017-06-121615.001615.001609.001610.0028004511500
2017-06-091621.001621.001615.001620.0030004859100
2017-06-081605.001621.001604.001613.0035005648500
2017-06-071595.001603.001584.001601.0041006540300
2017-06-061605.001607.001594.001599.0031004962100
2017-06-051608.001620.001606.001609.0026004185200
2017-06-021630.001630.001603.001619.0040006472200
2017-06-011593.001634.001593.001627.0054008745600
2017-05-311608.001646.001593.001593.00850013653400
2017-05-301643.001675.001611.001628.002540041581200
2017-05-291538.001608.001530.001607.002530039610500
2017-05-261541.001541.001530.001534.0026003991600
2017-05-251533.001542.001521.001541.00970014873500
2017-05-241515.001533.001515.001533.0044006694500
2017-05-231503.001517.001503.001511.0030004536900
2017-05-221495.001503.001483.001503.0037005532300
2017-05-191490.001501.001466.001497.0034005063900
2017-05-181491.001491.001481.001490.0021003124600
2017-05-171500.001518.001483.001495.00780011621700
2017-05-161512.001518.001504.001504.0018002716000
2017-05-151540.001540.001503.001509.001330020207900
2017-05-121536.001536.001529.001535.0049007502600
2017-05-111532.001536.001530.001536.0053008125300
2017-05-101537.001537.001526.001533.0043006593700
2017-05-091541.001542.001534.001537.0036005536900
2017-05-081529.001543.001529.001541.0063009687100
2017-05-021526.001526.001512.001520.0042006388800
2017-05-011518.001525.001518.001525.0029004413400
2017-04-281520.001520.001499.001514.0037005588300
2017-04-271500.001518.001491.001511.0063009487800
2017-04-261485.001496.001474.001496.0045006687000
2017-04-251422.001472.001422.001471.0027003938200
2017-04-241448.001457.001447.001448.0021003045500
2017-04-211456.001456.001435.001447.0023003317300
2017-04-201450.001450.001426.001433.0042006027800
2017-04-191404.001440.001404.001431.0028003996600
2017-04-181419.001420.001408.001411.0039005515900
2017-04-171362.001417.001362.001413.0032004466100
2017-04-141360.001389.001360.001382.0033004547600
2017-04-131360.001411.001360.001370.00800011002200
2017-04-121422.001422.001400.001405.0064008999100
2017-04-111444.001444.001421.001424.0018002575900
2017-04-101425.001452.001411.001445.0043006166900
2017-04-071391.001443.001391.001420.0055007815000
2017-04-061480.001484.001321.001399.001580022107100
2017-04-051479.001479.001462.001467.0048007057400
2017-04-041500.001501.001468.001479.001060015741100
2017-04-031516.001516.001500.001504.0040006029400
2017-03-311533.001550.001498.001498.00830012560300
2017-03-301540.001540.001521.001535.0044006743500
2017-03-291530.001552.001502.001540.0064009823900
2017-03-281530.001544.001530.001544.00700010770700
2017-03-271526.001527.001521.001524.0033005029300
2017-03-241505.001527.001501.001526.0040006074700
2017-03-231518.001518.001503.001505.0039005894400
2017-03-221511.001519.001492.001492.0065009772500
2017-03-211512.001525.001512.001520.0035005308000
2017-03-171512.001515.001506.001507.0040006041700
2017-03-161502.001512.001491.001512.0050007520200
2017-03-151504.001513.001502.001503.00750011292700
2017-03-141520.001528.001501.001520.00680010315600
2017-03-131530.001535.001521.001529.00730011166300
2017-03-101540.001553.001532.001540.00970014947100
2017-03-091539.001552.001536.001550.0029004478900
2017-03-081551.001555.001539.001539.0035005412300
2017-03-071555.001560.001540.001551.0057008835100
2017-03-061550.001554.001547.001553.0032004960600
2017-03-031556.001556.001546.001550.0029004499400
2017-03-021566.001566.001549.001562.00880013706500
2017-03-011534.001560.001530.001536.0053008152600
2017-02-281535.001550.001527.001531.001210018629100
2017-02-271535.001535.001520.001531.00860013154100
2017-02-241529.001545.001520.001525.00790012083000
2017-02-231508.001525.001508.001525.00730011071200
2017-02-221513.001513.001497.001506.0045006768700
2017-02-211486.001499.001480.001487.0048007149200
2017-02-201480.001500.001480.001491.0053007891100
2017-02-171481.001493.001470.001487.00800011847600
2017-02-161487.001495.001486.001495.0031004619200
2017-02-151499.001505.001487.001491.00700010491500
2017-02-141500.001500.001489.001495.0026003884800
2017-02-131511.001515.001468.001498.00670010058500
2017-02-101475.001500.001471.001489.00810012056000
2017-02-091470.001490.001470.001482.0034005040200
2017-02-081496.001496.001471.001488.0044006535400
2017-02-071509.001514.001494.001494.0043006452100
2017-02-061500.001520.001499.001508.0048007229800
2017-02-031506.001522.001505.001507.00760011476700
2017-02-021522.001533.001465.001526.00910013770900
2017-02-011547.001547.001430.001533.002500037676000
2017-01-311525.001600.001525.001553.002660041812500
2017-01-301518.001533.001512.001533.001240018869100
2017-01-271499.001509.001485.001508.001500022457800
2017-01-261480.001492.001480.001488.001190017703800
2017-01-251457.001465.001450.001465.0046006710800
2017-01-241459.001460.001446.001449.001210017581000
2017-01-231447.001449.001435.001449.00750010830600
2017-01-201431.001432.001424.001432.0036005141200
2017-01-191430.001435.001416.001424.0048006850000
2017-01-181417.001432.001413.001430.0050007107300
2017-01-171424.001426.001410.001426.0045006393200
2017-01-161430.001430.001424.001426.0051007274900
2017-01-131399.001420.001398.001416.00910012801400
2017-01-121434.001438.001411.001418.0067009535700
2017-01-111441.001443.001421.001434.00980014033000
2017-01-101411.001427.001410.001426.001250017766100
2017-01-061410.001420.001405.001415.00790011156000
2017-01-051376.001420.001374.001410.002060028707100
2017-01-041365.001375.001365.001372.00900012328900
2016-12-301349.001368.001349.001365.0034004617500
2016-12-291378.001380.001341.001367.001470020120400
2016-12-281368.001373.001350.001373.00740010117200
2016-12-271355.001363.001349.001356.00830011248000
2016-12-261330.001350.001330.001349.0068009119700
2016-12-221340.001348.001329.001345.0051006835600
2016-12-211340.001350.001333.001340.0064008590900
2016-12-201339.001351.001333.001350.0062008321000
2016-12-191340.001340.001330.001336.0053007085100
2016-12-161340.001340.001335.001339.0045006023700
2016-12-151330.001338.001330.001338.0022002934500
2016-12-141338.001345.001331.001339.0023003077200
2016-12-131319.001338.001319.001338.0033004391600
2016-12-121352.001363.001341.001342.00810010940200
2016-12-091346.001346.001339.001345.0036004840000
2016-12-081355.001355.001320.001346.00910012201100
2016-12-071351.001351.001342.001345.0062008350900
2016-12-061354.001359.001353.001353.0032004334300
2016-12-051354.001359.001354.001355.0038005153400
2016-12-021362.001369.001354.001358.0057007765000
2016-12-011354.001373.001347.001360.001440019586900
2016-11-301340.001353.001340.001344.001250016834000
2016-11-291327.001335.001321.001335.0047006248900
2016-11-281307.001325.001302.001325.0059007756200
2016-11-251311.001320.001305.001307.0050006556700
2016-11-241320.001320.001312.001316.0037004875600
2016-11-221300.001318.001289.001316.001190015504000
2016-11-211279.001303.001263.001300.001680021624900
2016-11-181273.001279.001269.001278.0041005225900
2016-11-171263.001272.001252.001272.0066008345100
2016-11-161260.001267.001257.001263.0044005551600
2016-11-151269.001270.001255.001256.0017002147400

   ※ 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