[4777 HCグロース] ガーラ 日足 時系列データ

[4777 HCグロース] ガーラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0829050.0029200.0028700.0029200.001554482000
2010-10-0729090.0029300.0029000.0029260.001103200510
2010-10-0628800.0029560.0028800.0029000.001293747840
2010-10-0528400.0029300.0028200.0028730.003259294200
2010-10-0431250.0031250.0030600.0030600.001153554650
2010-10-0131050.0031900.0031000.0031000.001263929700
2010-09-3031600.0031700.0031000.0031700.001976170650
2010-09-2931600.0031800.0031050.0031550.002537899350
2010-09-2832700.0032700.0031100.0031300.003049614450
2010-09-2733600.0033600.0032850.0032900.001434725200
2010-09-2433350.0033600.0033100.0033600.00973233400
2010-09-2233800.0034000.0033650.0033650.00923106700
2010-09-2134300.0034300.0033700.0034050.001224139050
2010-09-1734300.0034500.0033900.0034500.00592013650
2010-09-1634400.0034500.0033900.0034000.00602045550
2010-09-1534200.0034400.0033850.0034350.001575351050
2010-09-1434800.0034800.0034150.0034200.00812778750
2010-09-1334400.0034800.0034050.0034800.001756000000
2010-09-1034200.0034500.0034150.0034400.00872984050
2010-09-0934750.0035400.0034100.0034150.001164000500
2010-09-0835100.0035400.0034000.0035100.001063668850
2010-09-0736400.0036700.0035400.0035600.001083875750
2010-09-0637000.0037100.0035400.0036000.001475300150
2010-09-0333900.0037000.0033250.0036850.001565445750
2010-09-0233500.0034300.0033000.0033200.001053510450
2010-09-0133000.0034000.0033000.0033750.001013366100
2010-08-3134700.0034700.0033800.0033900.001655668200
2010-08-3034000.0034900.0034000.0034650.00973349300
2010-08-2733150.0033900.0032950.0033900.00612032100
2010-08-2633100.0034000.0033000.0033450.001585311600
2010-08-2533000.0034200.0033000.0033400.001956511550
2010-08-2434350.0034800.0033950.0034300.001916529200
2010-08-2334700.0034700.0033300.0034350.00622104650
2010-08-2033900.0034700.0033750.0034700.00772621900
2010-08-1933500.0034600.0033500.0034500.001194068850
2010-08-1833700.0034400.0033550.0034300.001254234850
2010-08-1733600.0034850.0033600.0034400.001876362550
2010-08-1635100.0035100.0033750.0034850.00632172000
2010-08-1333900.0034400.0033100.0034400.001745824050
2010-08-1234500.0034950.0033250.0034950.002608768300
2010-08-1135300.0035300.0034200.0035200.001003484150
2010-08-1036000.0036050.0035200.0035700.00883131500
2010-08-0935200.0036300.0035000.0036300.001495264100
2010-08-0636600.0037300.0036000.0036500.00883215800
2010-08-0536400.0036700.0035700.0036600.00592127800
2010-08-0435800.0036700.0035200.0036450.00592127350
2010-08-0336600.0037600.0036500.0036500.001324839650
2010-08-0235950.0037950.0035500.0036500.002258296650
2010-07-3038550.0038550.0037000.0037300.001244642300
2010-07-2938500.0039300.0038150.0038650.001495753950
2010-07-2837600.0039400.0037550.0039400.001746745750
2010-07-2736700.0038000.0036200.0037800.001947245400
2010-07-2635300.0037700.0035300.0037100.0034512636350
2010-07-2335000.0035450.0034100.0035300.0036212612100
2010-07-2234050.0035350.0032500.0034100.0067322743000
2010-07-2135900.0036200.0034200.0034250.0050117584850
2010-07-2035250.0036600.0035150.0036050.0071725719950
2010-07-1638500.0039000.0038000.0038050.0033712900900
2010-07-1539900.0039900.0038700.0038750.0040115739900
2010-07-1440400.0041200.0040400.0041200.00773137900
2010-07-1341400.0041400.0040300.0040350.00662687750
2010-07-1240350.0041300.0040350.0040800.00963928950
2010-07-0941000.0041000.0040000.0040150.001716884150
2010-07-0841300.0041700.0040350.0040350.0028911813200
2010-07-0741500.0042050.0040300.0040800.0034114081200
2010-07-0640800.0042100.0040300.0041300.0042417432100
2010-07-0539550.0042000.0039550.0041400.0049920402700
2010-07-0238150.0040900.0038150.0040700.0036414399350
2010-07-0138700.0039000.0038000.0038150.0054220778450
2010-06-3038000.0040500.0038000.0040050.0052220309650
2010-06-2941200.0042750.0039500.0040000.0074330441300
2010-06-2844750.0044750.0041300.0041350.0077732899950
2010-06-2544650.0044800.0043100.0044750.0046720510750
2010-06-2444800.0045750.0044700.0044950.0035816143800
2010-06-2346000.0046600.0045000.0045150.0030813961200
2010-06-2246750.0047000.0046150.0046250.001697871650
2010-06-2146800.0047500.0046700.0047000.001446772400
2010-06-1847500.0048450.0046800.0046850.0044220898700
2010-06-1749000.0049950.0047000.0047650.0067632457800
2010-06-1650500.0050800.0048500.0049500.0097148183500
2010-06-1548000.0050000.0047250.0049450.00126961928550
2010-06-1446300.0047850.0046000.0047200.0044821152250
2010-06-1146400.0046950.0045400.0045900.0032114793100
2010-06-1044600.0045900.0044200.0045650.0029013041300
2010-06-0947200.0047200.0044150.0044700.0085838881150
2010-06-0845000.0047400.0045000.0046500.0062728961600
2010-06-0747000.0047000.0045000.0045600.00155771370150
2010-06-0445200.0050600.0045200.0049000.002620125792400
2010-06-0345500.0046450.0044700.0044800.0073233143350
2010-06-0245150.0046500.0044100.0044700.0054624733400
2010-06-0147600.0048050.0045550.0046100.0065830685150
2010-05-3145300.0048300.0045300.0047850.0065830998000
2010-05-2847500.0047600.0045200.0046000.0092143056450
2010-05-2743050.0046500.0042550.0046000.0096043270900
2010-05-2642250.0043350.0041750.0043050.0049320977400
2010-05-2543500.0045000.0041500.0041750.00104944941300
2010-05-2444500.0044900.0043050.0043100.0085737533300
2010-05-2141950.0043750.0041050.0043100.00114348449200
2010-05-2045200.0046450.0043950.0044300.0086038753150
2010-05-1945000.0047000.0042650.0046600.00102746421700
2010-05-1848850.0049000.0044250.0046850.00177183560000
2010-05-1750400.0050800.0042400.0046050.004524206295000
2010-05-1452000.0053400.0049600.0052400.003623187458550
2010-05-1357600.0059300.0056200.0059000.0078345307000
2010-05-1256500.0057800.0055100.0055900.0071440388600
2010-05-1159000.0059700.0055200.0055500.00167296194800
2010-05-1060800.0061500.0056200.0056200.001957115806000
2010-05-0764300.0064300.0059200.0061600.002957181916700
2010-05-0666000.0069400.0065600.0068300.00132789906100
2010-04-3070100.0070600.0067700.0068000.00131390356000
2010-04-2869100.0073000.0067900.0068400.004209295610900
2010-04-2769000.0073000.0067500.0071900.003096217703900
2010-04-2668700.0070600.0067800.0068000.001694117336600
2010-04-2368000.0069700.0066800.0067100.001877128223800
2010-04-2266100.0069800.0064000.0069000.002256149635700
2010-04-2166000.0068800.0066000.0068000.001763118729300
2010-04-2073500.0073500.0063800.0066400.004208294145600
2010-04-1967800.0073500.0066500.0071400.005610396832500
2010-04-1670100.0071000.0066300.0068600.005891404929400
2010-04-1562700.0071600.0061700.0066900.005010334073500
2010-04-1464000.0064000.0060400.0062000.001710106195300
2010-04-1362000.0066000.0061200.0063000.004768300721000
2010-04-1258800.0063100.0057200.0060900.002638159196400
2010-04-0956600.0060500.0055700.0057700.002701156590000
2010-04-0854600.0056400.0054000.0055600.0097453840300
2010-04-0753600.0054900.0053300.0054300.0050027006700
2010-04-0655400.0055500.0052700.0053800.0070237934100
2010-04-0556700.0058400.0054800.0055300.002119120309500
2010-04-0255300.0056500.0054200.0055900.00129771753800
2010-04-0151100.0056600.0050100.0055200.00181897790400
2010-03-3153000.0053200.0051000.0051600.0070036386000
2010-03-3052800.0053600.0050700.0052100.00123463850700
2010-03-2951600.0053700.0051100.0052400.0043322680200
2010-03-2652700.0053200.0051200.0051900.0050826541100
2010-03-2553200.0053300.0052300.0052700.0035618797800
2010-03-2454700.0054700.0052300.0053500.0080042668400
2010-03-2354200.0055000.0052400.0053700.00125267343100
2010-03-1951400.0054800.0051400.0054000.00181295369800
2010-03-1849100.0052400.0049050.0051000.003949199889150
2010-03-1756000.0056500.0053800.0054800.002468136353600
2010-03-1650700.0055700.0050500.0054000.002739146777000
2010-03-1550500.0052000.0050100.0050700.0084142733700
2010-03-1248400.0050000.0048350.0049850.0091244849950
2010-03-1148800.0049600.0048150.0048400.0073835976750
2010-03-1051000.0051000.0049050.0049300.00108053724000
2010-03-0951300.0053100.0050500.0050600.00128566254800
2010-03-0852500.0052600.0050500.0051300.00126965026800
2010-03-0550600.0052200.0050000.0051900.00116859990400
2010-03-0452000.0052600.0050200.0050200.00154980082000
2010-03-0354300.0054300.0050500.0051000.002054106601800
2010-03-0257800.0059400.0053400.0054500.002730152251400
2010-03-0151000.0058300.0050500.0057800.003804210240700
2010-02-2650000.0051500.0048650.0051000.00168583921650
2010-02-2555400.0055400.0049850.0051500.004800253454550
2010-02-2449000.0054400.0047700.0049700.007381377062400
2010-02-2341400.0047750.0041200.0047750.003978183542250
2010-02-2241000.0041550.0040200.0040750.0090336816450
2010-02-1940900.0042000.0040250.0040450.00139356810050
2010-02-1841800.0043400.0041200.0042200.00201985354650
2010-02-1741000.0041700.0040200.0040200.00102241714900
2010-02-1642400.0043000.0040550.0040800.00101742383450
2010-02-1541500.0044900.0041050.0043600.00145862542700
2010-02-1240050.0042250.0039900.0040800.00166767905900
2010-02-1044850.0045000.0043550.0043550.0038416965800
2010-02-0944500.0045000.0042100.0043950.0081935595450
2010-02-0847500.0048500.0045000.0045300.0041319133200
2010-02-0547500.0049400.0046050.0047500.0079137748550
2010-02-0451600.0053000.0049200.0051500.0034917731650
2010-02-0353500.0054500.0051000.0051500.0041822050200
2010-02-0250800.0053300.0050300.0052500.0045623794300
2010-02-0149500.0050900.0048300.0050100.0041420484000
2010-01-2952900.0052900.0050000.0050000.0082742409000
2010-01-2854000.0054500.0052200.0053800.0026013882100
2010-01-2756200.0057000.0054500.0054500.0028815945600
2010-01-2655600.0058400.0055400.0056100.0087049387700
2010-01-2556000.0058600.0055100.0055600.0053730208700
2010-01-2256000.0056400.0055200.0056400.0022312431600
2010-01-2155800.0057000.0055300.0057000.0036020194900
2010-01-2058700.0058900.0055700.0056300.0043224695800
2010-01-1960000.0061600.0056100.0057200.00111966016200
2010-01-1853900.0059500.0053900.0059500.00134977956500
2010-01-1553300.0054400.0052500.0053700.0029615787100
2010-01-1453800.0055200.0052100.0053900.0058631228100
2010-01-1353900.0056400.0053000.0054400.0040021717500
2010-01-1255400.0057000.0053300.0054100.0044124242800
2010-01-0856900.0058300.0056100.0056700.0032718662700
2010-01-0756600.0058400.0056000.0056700.0045025726500
2010-01-0657200.0059700.0055300.0056900.00109562586400
2010-01-0563100.0063500.0059300.0059600.00128979048600
2010-01-0460700.0064500.0058500.0062800.002577159488200
2009-12-3061000.0062500.0057000.0057000.002897175500900
2009-12-2952700.0058000.0051500.0058000.002251127784600
2009-12-2851000.0053300.0050200.0053000.0053928102800
2009-12-2551100.0051600.0049700.0050300.0064632644850
2009-12-2450500.0052400.0048450.0051600.0082041744900
2009-12-2245600.0049250.0045550.0049250.0070833687700
2009-12-2147500.0047500.0045000.0045250.0046621450900
2009-12-1848150.0048400.0046450.0047150.0061528988500
2009-12-1750000.0050700.0049000.0049100.0034216969800
2009-12-1650600.0051500.0049900.0050800.0032416344450
2009-12-1549300.0052800.0049100.0051200.0060730981600
2009-12-1453000.0053700.0049200.0050100.00105354220800
2009-12-1154200.0055500.0052300.0052900.002159116611600
2009-12-1047200.0051200.0045450.0051200.00189695293150
2009-12-0950000.0050000.0046600.0047200.00202198038350
2009-12-0849850.0049850.0049350.0049850.0090945294800
2009-12-0743000.0045850.0042700.0045850.0089740579700
2009-12-0442500.0042900.0041150.0041850.0037415699950
2009-12-0341350.0043400.0041350.0042600.0068228948800
2009-12-0241800.0043800.0041000.0041750.0064627191800
2009-12-0138800.0042600.0038300.0042500.0067127353800
2009-11-3038600.0039750.0037650.0038800.0090835304450
2009-11-2739050.0039500.0037000.0038400.0082931766250
2009-11-2638950.0040000.0038500.0039000.0049419299650
2009-11-2538800.0039750.0037200.0039750.0085833102400
2009-11-2441000.0041050.0038600.0040350.00156261890850
2009-11-2039100.0043100.0038450.0041650.00122250245850
2009-11-1941000.0042300.0037150.0039100.00151459327450
2009-11-1838800.0041400.0035550.0040550.004933189085550
2009-11-1741400.0041400.0041400.0041400.00522152800
2009-11-1645400.0045400.0045400.0045400.00401816000
2009-11-1349400.0049400.0049400.0049400.00532618200
2009-11-1257000.0057600.0052100.0053900.00114063585300
2009-11-1155000.0056300.0054500.0055600.0099155055000
2009-11-1055100.0055200.0053500.0054100.0060633059100
2009-11-0952500.0054400.0051100.0054000.0067736082900
2009-11-0651800.0052300.0051000.0052000.0056329104700
2009-11-0552000.0052700.0050100.0050300.0091446461200
2009-11-0454100.0055500.0052000.0052000.0081743733800
2009-11-0256000.0056000.0053000.0053900.00113461451200
2009-10-3058000.0061500.0056900.0056900.00153790974500
2009-10-2957000.0057600.0056000.0057400.0085648589700
2009-10-2856000.0058300.0054700.0057900.00155487736300
2009-10-2759200.0059700.0055900.0056000.00114065395100
2009-10-2663400.0063400.0060200.0060200.0088954686400
2009-10-2366000.0066600.0064300.0064900.0046030035700
2009-10-2266300.0067300.0064700.0065600.0051133639600
2009-10-2165300.0066200.0065200.0065800.0030519999700
2009-10-2067600.0068000.0064400.0065200.0066543937200
2009-10-1969400.0069400.0067100.0067600.0020614035200
2009-10-1671400.0071400.0067000.0068400.0042529027700
2009-10-1569100.0071600.0069000.0071500.0029020388600
2009-10-1470800.0071900.0066600.0067100.0032422643500
2009-10-1373400.0075100.0070700.0070900.0032823756500
2009-10-0973700.0077300.0072000.0073400.0087064386200
2009-10-0867300.0072000.0065700.0072000.0082857341700
2009-10-0766100.0068000.0065200.0067000.0017411601800
2009-10-0664000.0066900.0063900.0066100.0029919403500
2009-10-0569000.0069000.0063600.0063600.0074048198800
2009-10-0269500.0072000.0068000.0068600.0035724622700

   ※ 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