[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 
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
2016-06-211357.001406.001327.001403.002110029063100
2016-06-201290.001347.001290.001327.002060027107500
2016-06-171340.001421.001245.001286.004490059447000
2016-06-161510.001520.001303.001325.0072200101811900
2016-06-151635.001635.001506.001549.00103800162146800
2016-06-141755.001810.001501.001755.0068600114428100
2016-06-131754.001812.001754.001760.002400042737800
2016-06-101844.001844.001751.001820.003230057935500
2016-06-091849.001849.001781.001820.0064100116695600
2016-06-081702.001798.001640.001745.004430075489100
2016-06-071900.001917.001700.001701.00126300225851400
2016-06-061665.001920.001620.001884.00214500386150900
2016-06-031553.001673.001553.001673.004650075911200
2016-06-021548.001569.001530.001565.001890029330900
2016-06-011531.001585.001522.001573.002140033162200
2016-05-311525.001539.001511.001531.001540023488300
2016-05-301495.001538.001466.001520.002390035993600
2016-05-271595.001595.001470.001495.0069200105100700
2016-05-261529.001629.001500.001610.00138100216423100
2016-05-251499.001506.001438.001440.003830056448400
2016-05-241414.001480.001411.001469.002690038551400
2016-05-231479.001480.001370.001411.005460077533900
2016-05-201498.001520.001451.001479.003180046587500
2016-05-191519.001540.001477.001496.002050030729100
2016-05-181611.001611.001516.001516.003690057399800
2016-05-171641.001643.001581.001612.003280053011400
2016-05-161651.001750.001645.001645.004000067581900
2016-05-131642.001678.001636.001636.001980032676700
2016-05-121681.001681.001647.001650.001880031233700
2016-05-111750.001750.001664.001699.003320056117600
2016-05-101782.001800.001731.001736.002730047903900
2016-05-091860.001875.001730.001820.0062100112094100
2016-05-061678.001869.001630.001832.00164200293684400
2016-05-021551.001636.001551.001616.001680026748300
2016-04-281612.001634.001521.001599.002760043496500
2016-04-271656.001667.001561.001620.002200035254000
2016-04-261694.001700.001531.001616.004750077992500
2016-04-251690.001709.001655.001656.004070068245900
2016-04-221676.001686.001631.001672.004840080148000
2016-04-211640.001710.001630.001697.0087100145536200
2016-04-201760.001785.001620.001637.00167600282693500
2016-04-192059.002087.001724.001750.005296001011060700
2016-04-181575.002015.001467.002015.005703001060506700
2016-04-151737.001811.001607.001615.00205000350026100
2016-04-141670.001780.001620.001697.00196600333266600
2016-04-131650.001759.001632.001648.00135000226922400
2016-04-121666.001793.001652.001686.00232200396940000
2016-04-111892.001922.001684.001692.00331800584760100
2016-04-081939.002122.001848.001901.009053001801276900
2016-04-072100.002179.001830.001899.009384001858526900
2016-04-062750.002829.002250.002250.009648002502046100
2016-04-0500

   ※ 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