[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 
2017-06-27720.00743.00715.00740.0011040080279800
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
2016-10-181025.001030.001022.001030.0040004103900
2016-10-171022.001030.001022.001023.0043004406100
2016-10-141028.001032.001020.001031.0080008220800
2016-10-131040.001040.001022.001028.0045004632400
2016-10-121025.001040.001022.001040.0037003810500
2016-10-111055.001055.001022.001037.0064006647600
2016-10-071061.001074.001026.001055.001050010984300
2016-10-061095.001095.001058.001061.001160012466000
2016-10-051055.001089.001055.001088.0082008795800
2016-10-041050.001065.001050.001064.0051005394000
2016-10-031033.001069.001031.001050.002240023407000
2016-09-301031.001038.001018.001033.0053005452600
2016-09-291044.001046.001011.001031.001470015157400
2016-09-281058.001061.001045.001055.001100011565700
2016-09-271050.001069.001047.001049.001130011899200
2016-09-261059.001071.001045.001052.001330014053900
2016-09-231049.001060.001026.001044.002230023307900
2016-09-211010.001024.00992.001024.003540035709200
2016-09-201000.001036.001000.001009.003170032109600
2016-09-161023.001040.00970.001013.00134700135973900
2016-09-151158.001167.001092.001113.00154900174790900
2016-09-141415.001430.001384.001384.001960027509900
2016-09-131361.001394.001361.001392.00830011507100
2016-09-121365.001381.001351.001358.001030014082800
2016-09-091360.001395.001351.001395.001120015351400
2016-09-081345.001349.001320.001348.0046006149600
2016-09-071321.001349.001313.001345.0064008521800
2016-09-061288.001344.001277.001335.00820010698800
2016-09-051324.001357.001278.001278.003190041911900
2016-09-021307.001321.001307.001321.0034004466800
2016-09-011340.001347.001306.001312.0023003062300
2016-08-311313.001338.001300.001330.0044005741300
2016-08-301350.001350.001306.001309.0028003702900
2016-08-291356.001362.001326.001326.0072009678600
2016-08-261385.001385.001316.001349.0046006206600
2016-08-251323.001380.001323.001380.0070009482900
2016-08-241306.001319.001299.001319.0020002617700
2016-08-231272.001324.001268.001324.0072009284300
2016-08-221303.001303.001270.001285.00990012701600
2016-08-191341.001346.001302.001316.00910012014600
2016-08-181355.001369.001330.001369.0062008350300
2016-08-171381.001405.001350.001358.00890012183700
2016-08-161434.001439.001375.001390.001440020231100
2016-08-151326.001448.001326.001434.003810052990500
2016-08-121400.001400.001325.001326.001810024628700
2016-08-101400.001401.001340.001380.002210030338900
2016-08-091400.001433.001380.001430.006710094318900
2016-08-081387.001387.001312.001349.006180083868100
2016-08-051154.001207.001140.001207.001250014753300
2016-08-041152.001152.001130.001133.0035003985000
2016-08-031138.001155.001126.001152.0045005128300
2016-08-021186.001186.001140.001142.0044005102200
2016-08-011150.001176.001141.001174.0068007866300
2016-07-291137.001138.001125.001135.0043004872200
2016-07-281141.001173.001135.001137.001270014582400
2016-07-271150.001180.001150.001171.002620030261700
2016-07-261162.001162.001130.001140.0039004457300
2016-07-251165.001165.001138.001165.0039004462300
2016-07-221160.001161.001135.001150.001330015299100
2016-07-211179.001179.001157.001164.0037004325400
2016-07-201181.001181.001151.001158.0066007717700
2016-07-191115.001150.001115.001133.00940010646200
2016-07-151211.001211.001100.001133.001620018471000
2016-07-141202.001202.001178.001181.0053006276200
2016-07-131220.001230.001202.001205.0079009576500
2016-07-121176.001242.001176.001235.001020012370800
2016-07-111210.001210.001160.001197.00880010434400
2016-07-081211.001222.001161.001194.0063007546200
2016-07-071240.001251.001217.001222.0039004821700
2016-07-061255.001270.001220.001256.00900011212200
2016-07-051313.001320.001260.001265.001090014076700
2016-07-041253.001329.001253.001309.001280016639500
2016-07-011258.001270.001249.001259.0076009557200
2016-06-301252.001300.001233.001238.002220027817100
2016-06-291296.001296.001207.001247.002450030602500
2016-06-281142.001215.001121.001206.002050023965300
2016-06-271241.001268.001162.001202.002750033887400
2016-06-241310.001335.00993.001091.006010068114800
2016-06-231301.001315.001252.001290.003080039362000
2016-06-221357.001367.001325.001342.001870025196800

   ※ 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