[6195 東証マザーズ] ホープ 日足 時系列データ

[6195 東証マザーズ] ホープ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282305.002305.002230.002294.001780040312000
2017-04-272270.002306.002219.002305.001560035332900
2017-04-262197.002229.002165.002229.001220026916800
2017-04-252070.002166.002070.002165.001010021389300
2017-04-242204.002232.002061.002076.001620034401700
2017-04-212265.002265.002150.002160.001740038229800
2017-04-202174.002223.002160.002215.001270027943300
2017-04-192037.002152.002013.002146.001800038074700
2017-04-182099.002119.002073.002087.00980020502400
2017-04-172000.002069.001980.002069.001440029367300
2017-04-142025.002043.002001.002003.00940018990100
2017-04-131934.002080.001934.002066.001870037138600
2017-04-122054.002054.001944.002031.002710054261300
2017-04-112180.002180.002065.002100.002140045073000
2017-04-102119.002160.002100.002160.001450030958700
2017-04-072099.002100.001960.002060.002240045829000
2017-04-062051.002062.001952.002052.003300066654200
2017-04-052071.002128.002043.002092.002750057231700
2017-04-042213.002234.002021.002071.004660098623500
2017-04-032350.002419.002200.002235.003420079147200
2017-03-312410.002472.002395.002400.001240029965400
2017-03-302413.002485.002350.002410.002320056385600
2017-03-292310.002635.002291.002463.0064100154898800
2017-03-282339.002410.002305.002305.002310054428100
2017-03-272372.002401.002307.002346.003790089639800
2017-03-242302.002388.002300.002385.004040095159300
2017-03-232317.002320.002212.002299.002950066546400
2017-03-222299.002390.002216.002267.0058400135355200
2017-03-212154.002329.002150.002315.003860087443600
2017-03-172162.002180.002082.002135.001380029490400
2017-03-161998.002140.001998.002132.002010041708500
2017-03-152115.002124.001980.001983.002550051895600
2017-03-142140.002156.002110.002131.001110023673200
2017-03-132327.002344.002120.002180.0055700126384500
2017-03-102203.002277.002203.002277.003160070669500
2017-03-092100.002200.002100.002200.002320049882000
2017-03-082100.002134.002091.002096.001830038629500
2017-03-072180.002192.002050.002090.004270091397500
2017-03-061968.002148.001968.002148.0076900157784100
2017-03-031912.001968.001911.001949.001120021761200
2017-03-021889.001935.001888.001922.00960018270100
2017-03-011882.001931.001850.001910.00860016168800
2017-02-281987.001993.001905.001905.001880036946000
2017-02-271960.001984.001920.001970.002180042589400
2017-02-241880.001938.001860.001938.001950037047700
2017-02-231880.001880.001835.001871.00740013749400
2017-02-221860.001892.001856.001876.001270023735000
2017-02-211819.001860.001819.001860.001320024328400
2017-02-201737.001808.001737.001808.00800014209700
2017-02-171766.001767.001715.001735.001110019327700
2017-02-161800.001810.001766.001767.001380024662800
2017-02-151787.001801.001767.001789.001420025369600
2017-02-141777.001784.001760.001768.001290022869900
2017-02-131725.001780.001687.001780.002770048095600
2017-02-101684.001700.001624.001685.005700094865300
2017-02-091728.001749.001699.001699.001410024316000
2017-02-081721.001739.001700.001726.001270021808400
2017-02-071800.001800.001714.001728.001250021860300
2017-02-061896.001896.001749.001766.003440061441000
2017-02-031855.001880.001855.001858.0023004280400
2017-02-021905.001909.001851.001855.001160021752600
2017-02-011974.001974.001832.001870.002810052849300
2017-01-311913.001953.001884.001953.00970018642400
2017-01-301968.001968.001924.001953.001370026677100
2017-01-271939.001999.001852.001918.002790052876900
2017-01-262003.002111.001951.001952.0050200102338700
2017-01-252008.002008.001912.001998.002640051692700
2017-01-241937.002020.001937.001981.003890077256300
2017-01-231850.001977.001850.001977.0059500114014000
2017-01-201800.001829.001788.001829.001740031440100
2017-01-191798.001815.001784.001800.002000036023900
2017-01-181760.001775.001720.001775.001820031910700
2017-01-171710.001783.001681.001730.001250021330200
2017-01-161780.001780.001701.001724.001490025910400
2017-01-131810.001829.001751.001780.003980070941500
2017-01-121751.001850.001751.001850.005030090472300
2017-01-111771.001845.001715.001737.0077300138214000
2017-01-101720.001765.001700.001731.0067800117126000
2017-01-061601.001624.001585.001611.001180018894600
2017-01-051610.001620.001592.001601.00860013808400
2017-01-041605.001613.001584.001597.001340021409500
2016-12-301563.001592.001563.001581.00990015662000
2016-12-291560.001584.001560.001574.00870013645300
2016-12-281583.001608.001576.001583.001220019384300
2016-12-271570.001586.001557.001580.001220019164600
2016-12-261574.001574.001558.001568.00890013949800
2016-12-221580.001580.001556.001557.0057008932500
2016-12-211566.001575.001556.001574.00680010660100
2016-12-201558.001563.001553.001557.0063009820800
2016-12-191540.001558.001529.001550.00990015276000
2016-12-161533.001533.001512.001526.00860013116100
2016-12-151563.001575.001531.001533.00770011967000
2016-12-141582.001586.001554.001563.0043006755400
2016-12-131560.001572.001550.001572.0054008438100
2016-12-121567.001594.001545.001550.0049007632000
2016-12-091521.001532.001515.001527.0051007757100
2016-12-081583.001583.001500.001520.002290035050400
2016-12-071584.001590.001568.001584.0053008372600
2016-12-061635.001635.001582.001592.00990015933800
2016-12-051599.001660.001591.001605.001340021731100
2016-12-021608.001623.001536.001537.001350021417600
2016-12-011625.001642.001616.001618.0059009597000
2016-11-301623.001681.001623.001640.001100018156100
2016-11-291699.001699.001652.001657.0028004705000
2016-11-281710.001710.001678.001683.00730012341400
2016-11-251675.001733.001654.001710.002810047877400
2016-11-241665.001721.001631.001675.002310039122300
2016-11-221658.001668.001630.001660.00740012206300
2016-11-211630.001665.001623.001658.001190019578600
2016-11-181581.001622.001575.001622.001130018084500
2016-11-171550.001600.001526.001561.0064009978800
2016-11-161488.001557.001487.001548.00790011975900
2016-11-151497.001511.001480.001483.00920013704000
2016-11-141531.001531.001491.001495.001150017384800
2016-11-111579.001617.001531.001531.00840013269200
2016-11-101558.001640.001555.001596.002660042395800
2016-11-091638.001638.001477.001543.002620040494400
2016-11-081667.001667.001640.001641.00830013663700
2016-11-071611.001649.001600.001634.001050016997300
2016-11-041610.001629.001572.001597.001140018226700
2016-11-021709.001709.001605.001610.001720028397300
2016-11-011749.001749.001658.001709.001370023262100
2016-10-311750.001760.001731.001732.00850014842800
2016-10-281730.001754.001708.001750.00820014185000
2016-10-271730.001732.001670.001724.002890049118600
2016-10-261740.001759.001725.001746.001260021913500
2016-10-251801.001817.001730.001760.001890033526000
2016-10-241849.001849.001780.001800.002170039268900
2016-10-211866.001869.001792.001793.003280060105500
2016-10-201780.001874.001774.001873.004350078779600
2016-10-191699.001792.001697.001763.002950051630700
2016-10-181769.001770.001670.001696.002980051293700
2016-10-171633.001750.001628.001742.003540060081800
2016-10-141612.001645.001611.001633.00640010404900
2016-10-131604.001645.001602.001624.001260020376000
2016-10-121640.001649.001602.001602.001120018211300
2016-10-111645.001666.001630.001650.001400023039600
2016-10-071685.001720.001623.001628.002870047433700
2016-10-061778.001790.001666.001685.004190071781800
2016-10-051701.001750.001693.001749.004200072130000
2016-10-041590.001690.001570.001680.002740044453700
2016-10-031640.001640.001600.001609.001710027675200
2016-09-301666.001690.001610.001631.003810062986100
2016-09-291551.001647.001540.001630.004470071290600
2016-09-281569.001573.001520.001540.002400036975000
2016-09-271598.001598.001520.001529.001680026170800
2016-09-261645.001650.001532.001549.004570073270700
2016-09-231458.001516.001444.001495.002810041291500
2016-09-211461.001461.001427.001447.001110015961300
2016-09-201450.001474.001422.001431.001080015556500
2016-09-161461.001484.001435.001444.001260018277900
2016-09-151547.001549.001444.001457.002710040033200
2016-09-141533.001586.001505.001542.002880044169400
2016-09-131718.001718.001573.001573.005880095825400
2016-09-121591.001699.001588.001698.0083000136179900
2016-09-091500.001572.001460.001551.004390067421800
2016-09-081413.001500.001410.001480.002470036098700
2016-09-071402.001413.001390.001401.001270017754700
2016-09-061412.001418.001382.001418.001160016277100
2016-09-051394.001460.001385.001385.001480020844700
2016-09-021376.001425.001367.001385.00810011247600
2016-09-011392.001400.001374.001375.002030028137700
2016-08-311413.001437.001400.001406.001980028040500
2016-08-301417.001447.001407.001411.001850026301000
2016-08-291461.001470.001420.001433.001150016646500
2016-08-261508.001518.001451.001460.001980029245200
2016-08-251534.001548.001515.001548.001260019298600
2016-08-241597.001597.001543.001558.00710011034300
2016-08-231565.001596.001528.001593.001060016341600
2016-08-221599.001599.001530.001566.00830013035900
2016-08-191622.001650.001620.001620.0032005236500
2016-08-181658.001658.001623.001624.0055009032400
2016-08-171692.001692.001619.001659.001660027408300
2016-08-161555.001615.001555.001587.00760012054600
2016-08-151538.001568.001538.001555.001250019365700
2016-08-121640.001640.001569.001600.002530040412600
2016-08-101796.001878.001658.001665.0088600158713200
2016-08-091606.001725.001590.001725.00770012506300
2016-08-081629.001632.001576.001603.001400022500900
2016-08-051650.001670.001627.001627.00710011726500
2016-08-041663.001677.001642.001656.00750012411600
2016-08-031722.001722.001673.001675.00710012059400
2016-08-021729.001729.001700.001723.00630010794800
2016-08-011682.001729.001682.001700.0058009899900
2016-07-291680.001691.001620.001674.001100018273500
2016-07-281705.001739.001683.001720.00750012796400
2016-07-271749.001760.001679.001720.002080035760900
2016-07-261659.001800.001650.001760.003140054334200
2016-07-251634.001715.001615.001666.002730045347400
2016-07-221763.001764.001695.001695.002270039094700
2016-07-211901.001907.001751.001784.003130057023100
2016-07-201876.001975.001862.001877.002540048221300
2016-07-191975.001975.001840.001876.004980094811100
2016-07-152171.002191.002000.002042.0081700168770800
2016-07-142223.002275.002172.002175.0051600114328300
2016-07-132307.002370.002265.002267.004020092151800
2016-07-122341.002390.002300.002300.0068400160167800
2016-07-112380.002409.002258.002315.00123700287355000
2016-07-082600.002620.002254.002330.00238300573554700
2016-07-072425.002720.002362.002550.008264002123294000
2016-07-062200.002508.002137.002333.00307200720413400
2016-07-052531.002549.002255.002314.00147900351034900
2016-07-042168.002569.002100.002481.005231001276264200
2016-07-012200.002220.002070.002106.00101900217218400
2016-06-302250.002283.002140.002156.0061600134879500
2016-06-292400.002457.002250.002250.0097600228201400
2016-06-282230.002495.002224.002380.00262500622622700
2016-06-272090.002513.002030.002355.005217001197705000
2016-06-242500.002588.001950.002030.00424500965418500
2016-06-232618.002773.002330.002450.0014989003825012100
2016-06-222280.002644.002191.002644.0018831004591824100
2016-06-212090.002279.002090.002144.00258700564385800
2016-06-202180.002384.002024.002100.007415001625392700
2016-06-172217.002500.002022.002180.0015737003623035300
2016-06-162370.002474.002029.002060.0013094002915824700
2016-06-153220.003320.002520.002520.0011358003365936400

   ※ 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