[6192 東証マザーズ] ハイアス・アンド・カンパニー 日足 時系列データ

[6192 東証マザーズ] ハイアス・アンド・カンパニー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231206.001208.001152.001157.005650066162800
2017-10-201235.001235.001188.001195.005870070852700
2017-10-191229.001270.001205.001246.004770058985900
2017-10-181250.001279.001210.001255.007400091941600
2017-10-171293.001348.001238.001265.00115600148601000
2017-10-161460.001509.001311.001311.00208300287960000
2017-10-131340.001415.001283.001411.00154900208078300
2017-10-121285.001450.001279.001348.00498900687510500
2017-10-111150.001164.001118.001150.004750053922400
2017-10-101190.001200.001160.001160.003000035538400
2017-10-061175.001189.001124.001187.005420062867300
2017-10-051179.001244.001172.001178.006170074164900
2017-10-041116.001199.001085.001191.0089900103157400
2017-10-031206.001211.001125.001128.0091000105566300
2017-10-021175.001249.001175.001196.007490090127200
2017-09-291151.001214.001115.001179.00128000151972000
2017-09-281068.001180.001029.001156.00140800159177900
2017-09-271103.001145.001023.001057.00127200137908400
2017-09-261035.001146.00988.001091.00152300163741100
2017-09-251025.001083.001012.001039.00138300144189200
2017-09-22943.00998.00931.00987.00137200132519300
2017-09-21908.00943.00908.00943.006830063401600
2017-09-20937.00939.00908.00910.007340068071100
2017-09-19910.00945.00903.00922.00197700182177500
2017-09-15829.00913.00826.00887.00230100201586200
2017-09-14825.00837.00805.00837.008050066154200
2017-09-13805.00820.00786.00818.006810054846900
2017-09-12767.00790.00755.00790.004590035411700
2017-09-11730.00777.00728.00764.007390055755300
2017-09-08693.00710.00693.00709.002310016210400
2017-09-07690.00705.00688.00697.002720018914000
2017-09-06668.00715.00668.00693.002770019082100
2017-09-05712.00714.00685.00688.006890047977100
2017-09-04709.00727.00696.00718.003230022970900
2017-09-01707.00730.00703.00721.002440017411500
2017-08-31710.00720.00707.00712.004000028535000
2017-08-30724.00730.00700.00706.004110029309000
2017-08-29714.00745.00712.00721.002500018183200
2017-08-28719.00720.00708.00714.001850013242200
2017-08-25721.00730.00710.00710.001920013763100
2017-08-24707.00730.00707.00730.002260016271800
2017-08-23716.00718.00707.00708.001700012119600
2017-08-22700.00709.00688.00706.001640011500400
2017-08-21700.00702.00683.00697.002660018475800
2017-08-18682.00693.00655.00690.005150034788600
2017-08-17701.00701.00684.00687.001940013441300
2017-08-16677.00715.00677.00703.004810033925400
2017-08-15675.00684.00655.00672.00145009761500
2017-08-14662.00683.00646.00661.003370022230600
2017-08-10694.00700.00676.00676.002080014240100
2017-08-09695.00699.00680.00686.003390023405300
2017-08-08712.00712.00695.00696.003440024079500
2017-08-07700.00721.00700.00712.002220015766300
2017-08-04693.00712.00693.00702.002710019016900
2017-08-03724.00730.00700.00700.004450031471800
2017-08-02714.00740.00714.00729.002010014608100
2017-08-01722.00727.00700.00705.005000035800500
2017-07-31750.00750.00721.00737.006670049060900
2017-07-28777.00788.00760.00777.004670035971000
2017-07-27783.00790.00777.00778.003550027747200
2017-07-26819.00819.00796.00798.003330026771900
2017-07-25815.00826.00810.00820.004120033762800
2017-07-24788.00828.00775.00817.006160049564900
2017-07-21781.00800.00776.00778.004630036434100
2017-07-20767.00787.00766.00785.003800029525300
2017-07-19767.00780.00762.00767.002480019072700
2017-07-18806.00814.00753.00761.008250063732400
2017-07-14799.00815.00790.00802.003020024265900
2017-07-13816.00820.00781.00804.0010010079835600
2017-07-12819.00839.00810.00816.007650062877100
2017-07-11840.00845.00802.00819.00190800157122200
2017-07-10735.00874.00733.00854.00593500488810500
2017-07-07710.00725.00707.00724.003770027052300
2017-07-06705.00718.00699.00716.002630018684300
2017-07-05685.00719.00683.00711.004510031735000
2017-07-04721.00721.00689.00695.006740047120200
2017-07-03710.00730.00688.00724.0010490074739300
2017-06-30679.00705.00659.00704.0013660093184500
2017-06-29688.00715.00685.00699.006840047895500
2017-06-28750.00768.00680.00685.00175100126063800
2017-06-27720.00743.00715.00740.0011040080279800
2017-06-26693.00720.00681.00712.0011930084075000
2017-06-23707.00707.00670.00698.00146700100707300
2017-06-22711.00730.00699.00714.00171800122246600
2017-06-21654.00720.00645.00707.00455700317152300
2017-06-20649.00653.00620.00634.00174000110139200
2017-06-19680.00680.00629.00653.00392800256356700
2017-06-16752.00779.00683.00683.001200200880173300
2017-06-15679.00679.00679.00679.006690045425100
2017-06-14570.00580.00562.00579.007570043420300
2017-06-13570.00570.00552.00564.004590025846000
2017-06-12539.00570.00529.00559.009040049807300
2017-06-09538.00538.00512.00519.005610029361900
2017-06-08545.00545.00530.00532.003070016437600
2017-06-07531.00544.00526.00542.002690014452300
2017-06-06523.00539.00520.00534.002570013606800
2017-06-05524.00530.00518.00525.00188009852700
2017-06-02543.00546.00519.00524.005380028458100
2017-06-01540.00544.00538.00543.002030010958100
2017-05-31544.00545.00538.00538.0099005352400
2017-05-30548.00548.00537.00540.002870015545900
2017-05-29553.00553.00542.00546.00181009895100
2017-05-26543.00550.00540.00548.002250012246000
2017-05-25544.00550.00540.00543.00155008438500
2017-05-24549.00553.00538.00552.002920015964100
2017-05-23559.00560.00543.00558.002070011459300
2017-05-22549.00559.00546.00559.002650014629200
2017-05-19534.00549.00529.00546.002900015620600
2017-05-18533.00539.00523.00534.006050032088900
2017-05-17550.00551.00538.00546.002120011561500
2017-05-16537.00562.00528.00557.006630036182300
2017-05-15542.00547.00530.00538.003340017994400
2017-05-12551.00557.00540.00552.003380018483300
2017-05-11565.00566.00533.00553.0013070071613200
2017-05-10578.00578.00558.00570.003380019176200
2017-05-09573.00573.00561.00565.003010017000200
2017-05-08591.00591.00558.00563.006390036459800
2017-05-02609.00609.00575.00581.005480032486300
2017-05-01637.00637.00590.00594.0011420069736900
2017-04-28620.00638.00599.00637.0011550071966200
2017-04-27584.00626.00570.00621.0015800095548700
2017-04-26558.00591.00558.00576.006220035844200
2017-04-251700.001705.001660.001670.001650027769900
2017-04-241730.001800.001720.001720.001460025539600
2017-04-211760.001773.001711.001729.001220021252000
2017-04-201733.001766.001733.001756.001390024349000
2017-04-191670.001770.001670.001761.002330040600500
2017-04-181620.001670.001620.001665.001470024101400
2017-04-171511.001640.001511.001614.002070032666300
2017-04-141550.001550.001490.001509.003890058839000
2017-04-131570.001587.001519.001540.0065300101634600
2017-04-121709.001709.001580.001588.004140068310800
2017-04-111748.001748.001721.001726.001040017977800
2017-04-101745.001760.001742.001746.00860015035900
2017-04-071774.001795.001710.001738.001800031556900
2017-04-061798.001814.001733.001745.003000053210000
2017-04-051760.001776.001744.001753.001170020579800
2017-04-041809.001815.001715.001775.002240039672200
2017-04-031810.001845.001795.001802.002130038715100
2017-03-311799.001831.001780.001801.002300041562800
2017-03-301770.001800.001760.001800.001460026023500
2017-03-291695.001770.001695.001753.001660028924500
2017-03-281761.001783.001688.001695.001760030403600
2017-03-271819.001820.001743.001750.001700030264900
2017-03-241721.001799.001721.001790.002210039201700
2017-03-231700.001721.001653.001721.002130035963400
2017-03-221747.001747.001678.001703.004100069900200
2017-03-211840.001840.001752.001765.003540063735400
2017-03-171949.001949.001770.001840.0094600175432600
2017-03-161693.001916.001693.001878.00148200268881300
2017-03-151665.001718.001635.001652.002310038406900
2017-03-141682.001683.001640.001665.001360022579100
2017-03-131700.001700.001651.001653.001670027985000
2017-03-101730.001730.001692.001705.00680011629700
2017-03-091655.001720.001651.001710.001620027181600
2017-03-081764.001766.001662.001695.003740063626400
2017-03-071810.001815.001742.001754.003170056254700
2017-03-061748.001834.001748.001830.003310059032400
2017-03-031729.001747.001722.001747.001060018386400
2017-03-021712.001747.001712.001729.001780030803100
2017-03-011728.001734.001700.001712.001590027342500
2017-02-281721.001725.001684.001725.001180020227000
2017-02-271720.001726.001650.001681.001770030077200
2017-02-241728.001736.001704.001722.001120019287400
2017-02-231640.001750.001640.001728.002220037893800
2017-02-221636.001637.001617.001634.00710011570700
2017-02-211685.001695.001577.001629.003350054353400
2017-02-201786.001786.001650.001685.002570044054300
2017-02-171741.001769.001650.001764.001630027931400
2017-02-161760.001792.001740.001753.003040053554900
2017-02-151724.001737.001623.001720.003110052373200
2017-02-141800.001802.001726.001750.002700047775800
2017-02-131740.001840.001706.001751.0090700161108900
2017-02-101740.001774.001700.001728.005480095251400
2017-02-091570.001699.001570.001699.004930081090100
2017-02-081580.001580.001535.001553.001780027674400
2017-02-071512.001648.001511.001580.002560040126900
2017-02-061511.001515.001480.001505.00790011846300
2017-02-031527.001527.001451.001451.00960014391700
2017-02-021541.001550.001501.001501.001080016406100
2017-02-011461.001600.001461.001549.002240034363900
2017-01-311460.001491.001386.001491.002100030060000
2017-01-301468.001499.001465.001469.001280018924300
2017-01-271539.001539.001469.001498.00750011210900
2017-01-261624.001624.001494.001511.002200034082400
2017-01-251608.001677.001608.001623.003540058002400
2017-01-241491.001614.001491.001608.0075400118327100
2017-01-231430.001526.001398.001491.005190076406100
2017-01-201269.001469.001257.001460.0078600108292000
2017-01-191231.001257.001225.001257.00950011804000
2017-01-181242.001242.001172.001221.001030012476300
2017-01-171263.001263.001231.001255.001010012597600
2017-01-161250.001263.001230.001254.001550019380600
2017-01-131230.001246.001205.001229.002350028701300
2017-01-121257.001259.001216.001231.0052006420700
2017-01-111241.001265.001241.001257.00880011031100
2017-01-101283.001283.001201.001241.002470030599000
2017-01-061277.001284.001270.001278.0077009822900
2017-01-051283.001302.001268.001277.003350043130100
2017-01-041182.001250.001182.001246.001390016943600
2016-12-301140.001182.001140.001172.001320015310800
2016-12-291107.001160.001082.001140.002130023936200
2016-12-281173.001199.001100.001115.002810031953200
2016-12-271200.001246.001153.001173.003170038086000
2016-12-261118.001260.001111.001238.006260075108500
2016-12-221140.001140.001051.001091.003110034104300
2016-12-211026.001169.001026.001140.007580084005300
2016-12-201018.001044.001015.001026.001780018287600
2016-12-191021.001038.001012.001026.001250012748700
2016-12-161025.001049.001010.001020.002310023648700
2016-12-151050.001050.001012.001035.003200032967600
2016-12-141028.001068.001024.001065.002080021607700
2016-12-131037.001049.001020.001028.00980010125000
2016-12-121028.001057.001028.001040.002360024565400
2016-12-091014.001029.001014.001028.0065006639600
2016-12-081009.001036.001009.001024.001340013734500
2016-12-071001.001015.001001.001015.0077007756800
2016-12-061008.001020.001008.001019.0060006090800
2016-12-051003.001024.001003.001011.0035003543200
2016-12-021020.001029.001013.001013.0052005310500
2016-12-011010.001028.001010.001020.0094009579500
2016-11-301015.001021.001006.001016.0049004971000
2016-11-291019.001020.001010.001012.0027002739600
2016-11-281020.001020.001008.001011.0032003245100
2016-11-251015.001022.001005.001014.0098009911800
2016-11-241020.001023.001013.001017.001190012127600
2016-11-221013.001025.001011.001019.0044004465200
2016-11-211006.001026.001006.001018.0070007094200
2016-11-181017.001023.001002.001005.0060006060600
2016-11-171007.001013.001007.001007.0011001109100
2016-11-16998.001012.00998.001007.0039003911900
2016-11-151016.001016.001002.001005.00800807300
2016-11-141001.001011.001001.001005.0015001509800
2016-11-111005.001016.001005.001016.0032003227300
2016-11-101030.001030.001000.001005.0098009908600
2016-11-091004.001006.00962.00997.001350013327300
2016-11-081020.001027.001018.001019.0045004596800
2016-11-071013.001036.001011.001018.0048004875700
2016-11-041008.001030.001007.001019.0062006325800
2016-11-021032.001038.001012.001026.0054005541200
2016-11-011064.001064.001049.001050.0032003377800
2016-10-311064.001065.001053.001053.0057006034800
2016-10-281063.001064.001047.001064.0030003179300
2016-10-271066.001070.001052.001062.001400014855600
2016-10-261025.001049.001024.001048.0092009507800
2016-10-251010.001021.001010.001020.0073007418600
2016-10-241012.001020.001009.001009.0053005373800
2016-10-211021.001024.001002.001009.001240012548200
2016-10-201022.001027.001018.001027.0094009609900
2016-10-191026.001030.001022.001025.0068006975700

   ※ 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。 

s7db.com Twitter Blog