[4784 HCグロース] GMO-AP 日足 時系列データ

[4784 HCグロース] GMO-AP (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0825000.0025490.0024550.0024560.0016395240
2010-10-0700
2010-10-0625410.0025410.0025400.0025400.0015381100
2010-10-0525600.0025600.0025530.0025530.00251130
2010-10-0425610.0025610.0025610.0025610.00376830
2010-10-0125550.0025550.0025540.0025540.0011281040
2010-09-3025560.0025900.0025550.0025550.0011282470
2010-09-2925500.0025900.0025500.0025900.009229900
2010-09-2825400.0025600.0025400.0025600.0011281200
2010-09-2726280.0026280.0026280.0026280.00126280
2010-09-2426280.0026280.0026280.0026280.00126280
2010-09-2226300.0026300.0026300.0026300.00126300
2010-09-2127500.0027500.0025500.0025800.0023601400
2010-09-1725700.0027000.0025700.0026990.0011285290
2010-09-1626360.0026700.0026000.0026700.0018477600
2010-09-1525800.0026500.0025150.0026500.0010257750
2010-09-1425500.0025500.0025110.0025500.007176550
2010-09-1325100.0025350.0025100.0025350.00375800
2010-09-1025000.0026000.0025000.0026000.009230600
2010-09-0925000.0025000.0025000.0025000.0013325000
2010-09-0825100.0025600.0025100.0025500.0016404700
2010-09-0726610.0026610.0025000.0025500.001102804730
2010-09-0627000.0027000.0027000.0027000.00381000
2010-09-0327000.0028000.0027000.0027000.005136000
2010-09-0228600.0028600.0028000.0028000.006168700
2010-09-0100
2010-08-3127500.0027500.0027000.0027000.006164500
2010-08-3029000.0029000.0029000.0029000.005145000
2010-08-2727500.0029500.0027000.0029500.005141000
2010-08-2600
2010-08-2528500.0028500.0028500.0028500.00128500
2010-08-2429010.0029010.0029010.0029010.00129010
2010-08-2300
2010-08-2030000.0030000.0030000.0030000.00130000
2010-08-1900
2010-08-1831500.0031500.0031500.0031500.00263000
2010-08-1730000.0031500.0029990.0031500.004122340
2010-08-1600
2010-08-1329000.0030700.0029000.0030700.004119400
2010-08-1230000.0030000.0029500.0029500.00259500
2010-08-1100
2010-08-1030500.0030500.0030200.0030500.00391200
2010-08-0930200.0030200.0030200.0030200.0013392600
2010-08-0632200.0032200.0031300.0031300.00263500
2010-08-0530800.0032600.0030800.0032200.006189500
2010-08-0431000.0031000.0030100.0030500.0019581600
2010-08-0332000.0032400.0030900.0030900.0013413350
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-2830300.0031900.0030300.0031900.0011338100
2010-07-2730000.0031500.0030000.0031500.00393000
2010-07-2600
2010-07-2330800.0030900.0028000.0030000.0011327900
2010-07-2200
2010-07-2129010.0029500.0028100.0028100.005143220
2010-07-2029500.0029500.0029500.0029500.00129500
2010-07-1630100.0030100.0030000.0030000.007210100
2010-07-1530400.0030500.0030300.0030300.006182300
2010-07-1430500.0031300.0030400.0031100.008245050
2010-07-1331300.0031500.0031300.0031500.00262800
2010-07-1231600.0031600.0030900.0030900.00262500
2010-07-0931000.0031000.0030350.0030950.00392300
2010-07-0830350.0031000.0030350.0031000.008246700
2010-07-0731500.0031500.0031450.0031500.007220450
2010-07-0631500.0031500.0030000.0030150.0010303850
2010-07-0529400.0031500.0029400.0031500.00392400
2010-07-0230300.0031500.0030300.0031500.009277600
2010-07-0131000.0031300.0029500.0029650.0031948400
2010-06-3030100.0030500.0029500.0030500.0027809000
2010-06-2930000.0030950.0030000.0030300.0012362150
2010-06-2831650.0031650.0030800.0030800.0017534750
2010-06-2531850.0032100.0031850.0032000.0018574650
2010-06-2433150.0033250.0031650.0033250.0020653200
2010-06-2333150.0033950.0033100.0033950.0012398300
2010-06-2234800.0035000.0034200.0035000.0010344550
2010-06-2136800.0036800.0035000.0035000.003108600
2010-06-1800
2010-06-1736400.0036400.0036400.0036400.00136400
2010-06-1635000.0036000.0035000.0036000.0010354600
2010-06-1536300.0036300.0033550.0033550.00321114000
2010-06-1432000.0036000.0032000.0036000.0015500200
2010-06-1135300.0035300.0034000.0034000.0023794600
2010-06-1000
2010-06-0935950.0036300.0035800.0036300.004144300
2010-06-0835800.0035800.0035800.0035800.005179000
2010-06-0734900.0035000.0032900.0034900.0021723150
2010-06-0435450.0037050.0034500.0035600.00592136850
2010-06-0335400.0036900.0035350.0035500.0020717800
2010-06-0233900.0035400.0033900.0035400.004139300
2010-06-0135000.0035400.0034500.0035400.0018628300
2010-05-3134000.0034000.0033500.0033900.009303800
2010-05-2833800.0034800.0033800.0033900.0018611400
2010-05-2730800.0032800.0030800.0032800.0018565700
2010-05-2630400.0031250.0030000.0030400.0025761450
2010-05-2533300.0033800.0030500.0031100.00321004700
2010-05-2434650.0035350.0033300.0035000.005171650
2010-05-2133300.0033500.0033000.0033250.0022731100
2010-05-2035250.0035500.0035250.0035400.0011389400
2010-05-1935100.0036900.0033200.0036900.00501736300
2010-05-1836100.0039000.0035150.0035150.00301083700
2010-05-1736050.0037300.0036050.0037300.00291047350
2010-05-1439400.0039500.0038100.0039500.0019735600
2010-05-1339300.0040000.0038700.0039900.0012475750
2010-05-1237300.0038950.0037300.0038950.0026985550
2010-05-1140000.0040900.0037000.0038000.00833274900
2010-05-1038100.0040500.0038100.0040500.00281091550
2010-05-0738400.0040000.0038400.0040000.001234749050
2010-05-0644650.0045000.0042600.0042600.00883867300
2010-04-3045800.0046800.0045100.0045350.001225570350
2010-04-2844100.0046100.0044000.0045100.00271208050
2010-04-2747000.0047400.0046000.0046800.00673129450
2010-04-2648200.0048600.0046900.0046900.001034925700
2010-04-2343450.0046000.0043000.0045000.001004474150
2010-04-2244950.0044950.0043000.0043450.00532315700
2010-04-2143350.0045000.0042600.0044250.00682958700
2010-04-2047700.0047950.0044000.0044000.002059670900
2010-04-1944000.0046300.0042250.0046300.00813607400
2010-04-1648500.0050000.0045100.0045200.0022310519250
2010-04-1544400.0046500.0042200.0046500.0032414181300
2010-04-1446200.0046200.0043450.0044400.0079736257450
2010-04-1341200.0041500.0039500.0041500.00853417400
2010-04-1240000.0042400.0040000.0040500.002138733600
2010-04-0938300.0039500.0038300.0039500.00481859600
2010-04-0839400.0039500.0038100.0039100.00471829650
2010-04-0739600.0040000.0039000.0039850.001074233200
2010-04-0641700.0041700.0039600.0040500.00562280100
2010-04-0540700.0041800.0039500.0041000.001757078250
2010-04-0236300.0043000.0036250.0040000.0036314396200
2010-04-0137600.0038350.0036200.0036200.001184395650
2010-03-3136150.0039400.0036150.0039000.001585918450
2010-03-3035550.0036050.0034700.0036050.001404929700
2010-03-2936850.0036850.0035200.0035550.001013642800
2010-03-2638400.0038500.0035300.0037000.001585855200
2010-03-2539200.0039200.0036100.0037650.001706447250
2010-03-2443300.0043300.0039500.0040000.002419843250
2010-03-2343000.0044200.0041800.0042500.0031513548250
2010-03-1942000.0042000.0041100.0041550.0028811915350
2010-03-1842250.0044900.0040700.0042000.0055623556200
2010-03-1741200.0043300.0040100.0043300.0039716382850
2010-03-1644500.0048500.0042100.0044000.00126656872650
2010-03-1541600.0046500.0039700.0045700.003032135416300
2010-03-1232500.0039500.0030950.0039500.00170463343950
2010-03-1132500.0033400.0031150.0032500.0051116666050
2010-03-1032650.0036850.0030650.0032250.002995100765300
2010-03-0930000.0030550.0029510.0030550.00268281296230
2010-03-0826060.0027000.0025000.0025510.003408860250
2010-03-0525990.0027500.0025490.0027000.0055714815790
2010-03-0423600.0025990.0023300.0025490.0045711293020
2010-03-0323000.0023790.0022900.0023790.001343092900
2010-03-0223740.0023800.0023000.0023500.003698649200
2010-03-0122250.0023990.0022000.0023590.0057513272310
2010-02-2620600.0022400.0020600.0022100.002345023010
2010-02-2522450.0023600.0019500.0020500.003647910690
2010-02-2424000.0024200.0022000.0022300.0097422711610
2010-02-2323000.0023000.0021900.0023000.00171739344640
2010-02-2218900.0019000.0018570.0019000.0042792330
2010-02-1919700.0019700.0018910.0018910.00596920
2010-02-1818550.0019400.0018500.0018900.0050936330
2010-02-1719100.0019110.0018500.0018990.00611154800
2010-02-1620000.0020000.0019110.0019490.00521019410
2010-02-1520600.0020600.0019800.0020000.0046925060
2010-02-1221110.0021190.0020200.0020600.0014292110
2010-02-1021300.0021900.0020900.0021800.0022470970
2010-02-0920000.0020800.0020000.0020800.0013261600
2010-02-0821000.0022500.0020000.0020000.00531085050
2010-02-0519700.0020600.0019700.0020600.009183180
2010-02-0421000.0021000.0019800.0020000.00971962640
2010-02-0321500.0021500.0021000.0021000.0035737000
2010-02-0222000.0022000.0020500.0021000.0046966560
2010-02-0121000.0021880.0021000.0021880.0020423530
2010-01-2921980.0022980.0021980.0022000.0010225670
2010-01-2821510.0021810.0021510.0021810.007150870
2010-01-2721500.0021980.0021500.0021510.009196870
2010-01-2621800.0021980.0021500.0021980.0039844660
2010-01-2522500.0022500.0021750.0021750.0035772500
2010-01-2223500.0023500.0022500.0022500.00621436070
2010-01-2100
2010-01-2022900.0023000.0022900.0023000.00368900
2010-01-1922300.0022900.0022300.0022900.007158400
2010-01-1822700.0022700.0022100.0022500.00471055410
2010-01-1523000.0023000.0022700.0022700.0037843500
2010-01-1423500.0023500.0023000.0023000.0035809800
2010-01-1323500.0023500.0023500.0023500.0011258500
2010-01-1223850.0024000.0023850.0024000.00371700
2010-01-0824000.0024000.0023800.0023800.0012286810
2010-01-0724300.0024300.0024000.0024000.0014336300
2010-01-0624200.0024500.0024200.0024500.0015366300
2010-01-0524500.0024900.0024210.0024210.00497830
2010-01-0424200.0024800.0024200.0024490.0011268000
2009-12-3024210.0024690.0024210.0024690.00373590
2009-12-2924300.0024700.0024300.0024700.00373300
2009-12-2824010.0024500.0024000.0024300.006144820
2009-12-2524400.0024800.0024350.0024790.0011269780
2009-12-2424200.0024910.0024200.0024400.0025611410
2009-12-2224300.0024300.0024100.0024100.00521263200
2009-12-2124000.0024550.0024000.0024300.0015363050
2009-12-1824500.0024500.0024010.0024200.0023554230
2009-12-1724700.0024700.0024250.0024250.0021511740
2009-12-1625300.0025990.0024700.0024700.0036907440
2009-12-1525400.0025700.0024800.0025500.0020510500
2009-12-1424500.0025600.0024500.0025200.0011279200
2009-12-1124700.0025000.0024600.0025000.007173600
2009-12-1025790.0025790.0025000.0025300.0022555830
2009-12-0925900.0026240.0025340.0025500.0036916810
2009-12-0825850.0025900.0025850.0025900.00377600
2009-12-0725800.0025890.0025500.0025890.005128880
2009-12-0425800.0025800.0025800.0025800.00125800
2009-12-0325490.0025800.0025000.0025800.0015383120
2009-12-0225500.0026000.0024800.0025000.0019475410
2009-12-0125900.0025900.0025900.0025900.008207200
2009-11-3025300.0025900.0025300.0025300.007179290
2009-11-2725000.0025300.0024700.0025300.007175300
2009-11-2625060.0025400.0025060.0025400.00250460
2009-11-2525060.0025500.0025060.0025100.0021529130
2009-11-2425490.0025490.0025490.0025490.004101960
2009-11-2024990.0025500.0024500.0024980.008199460
2009-11-1924990.0024990.0024990.0024990.00124990
2009-11-1825510.0025510.0024600.0024990.0019473810
2009-11-1726030.0026300.0026000.0026000.008208340
2009-11-1626100.0026630.0026020.0026630.0021548710
2009-11-1327000.0027180.0026010.0027000.00922445350
2009-11-1229300.0030000.0028300.0029000.00802343240
2009-11-1129890.0029890.0029000.0029000.00381131370
2009-11-1028280.0029000.0027800.0028990.00361023920
2009-11-0928500.0028700.0027110.0028000.00401107620
2009-11-0628200.0028200.0028200.0028200.00384600
2009-11-0528200.0028200.0028200.0028200.005141000
2009-11-0426790.0027600.0026790.0027600.0011298180
2009-11-0227690.0027690.0026100.0026790.0028735170
2009-10-3027710.0027710.0027000.0027700.0012326810
2009-10-2900
2009-10-2827990.0027990.0027710.0027710.00383690
2009-10-2727510.0027510.0027510.0027510.005137550
2009-10-2628000.0028150.0028000.0028000.00571596300
2009-10-2327450.0027600.0027450.0027600.007192690
2009-10-2200
2009-10-2127300.0027430.0027200.0027300.008218330
2009-10-2027300.0027300.0027300.0027300.00254600
2009-10-1926800.0027300.0026700.0027000.0013350100
2009-10-1627100.0027100.0027100.0027100.00127100
2009-10-1527000.0027100.0026500.0027100.0014373200
2009-10-1426980.0026990.0026000.0026990.007186850
2009-10-1326890.0026890.0026880.0026880.005134440
2009-10-0900
2009-10-0826970.0026970.0026000.0026890.0036940540
2009-10-0726900.0026970.0026900.0026970.005134780
2009-10-0626000.0026000.0026000.0026000.007182000
2009-10-0525400.0026800.0025400.0026000.0014366000
2009-10-0226000.0026000.0026000.0026000.0035910000

   ※ 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