[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 
2017-12-181081.001088.001070.001070.0040004323800
2017-12-151078.001101.001077.001078.0047005098200
2017-12-141100.001100.001084.001094.0049005358900
2017-12-131070.001094.001070.001089.001150012423100
2017-12-121072.001075.001067.001068.0088009422600
2017-12-111082.001085.001076.001076.0081008760400
2017-12-081107.001110.001087.001093.002150023606300
2017-12-071106.001117.001106.001109.0021002335400
2017-12-061114.001115.001108.001108.0045005004000
2017-12-051117.001117.001108.001114.0017001891100
2017-12-041117.001130.001117.001117.0026002910100
2017-12-011116.001133.001116.001116.0023002586400
2017-11-301135.001135.001111.001125.0031003485500
2017-11-291112.001125.001105.001114.0064007128100
2017-11-281130.001138.001105.001134.0062006919000
2017-11-271135.001154.001123.001140.0067007620500
2017-11-241129.001130.001122.001130.0023002593500
2017-11-221115.001129.001105.001114.0055006157500
2017-11-211121.001137.001115.001122.001110012437800
2017-11-201122.001160.001115.001134.0083009384900
2017-11-171161.001161.001134.001145.001240014204100
2017-11-161174.001198.001165.001176.0042004944500
2017-11-151204.001230.001192.001192.0050006031700
2017-11-141219.001228.001204.001204.0048005839100
2017-11-131236.001250.001226.001226.0056006942800
2017-11-101249.001249.001219.001240.0032003954400
2017-11-091223.001244.001219.001219.0035004296600
2017-11-081253.001253.001227.001240.0018002227700
2017-11-071224.001234.001222.001224.0013001593400
2017-11-061239.001240.001224.001224.0019002349300
2017-11-021237.001277.001220.001237.00910011217600
2017-11-011250.001253.001232.001249.0076009464900
2017-10-311269.001270.001236.001238.0071008870600
2017-10-301256.001270.001224.001261.0059007392400
2017-10-271270.001279.001254.001256.0038004809400
2017-10-261272.001287.001258.001261.0046005839200
2017-10-251278.001289.001270.001272.0018002300700
2017-10-241288.001292.001271.001271.0033004220500
2017-10-231266.001298.001266.001288.0037004750700
2017-10-201261.001292.001261.001265.0018002287200
2017-10-191339.001339.001278.001278.0024003106700
2017-10-181300.001338.001278.001284.0056007290700
2017-10-171273.001313.001273.001280.0046005949800
2017-10-161304.001328.001235.001258.00810010338300
2017-10-131321.001321.001298.001299.0026003397100
2017-10-121322.001344.001310.001330.0021002777700
2017-10-111365.001365.001303.001320.0068009091800
2017-10-101351.001362.001326.001346.0037004971700
2017-10-061341.001380.001335.001350.00850011560000
2017-10-051376.001391.001301.001354.00910012263500
2017-10-041383.001410.001377.001377.0026003606700
2017-10-031394.001440.001388.001392.001590022307400
2017-10-021344.001395.001309.001367.00820011193300
2017-09-291352.001360.001270.001344.001090014440200
2017-09-281399.001400.001333.001350.001030014181800
2017-09-271281.001391.001281.001383.001880025332600
2017-09-261305.001305.001280.001283.00950012319700
2017-09-251240.001309.001238.001267.001740022095400
2017-09-221256.001274.001240.001240.0046005786000
2017-09-211274.001278.001260.001260.0063008019900
2017-09-201269.001275.001255.001268.0065008235800
2017-09-191239.001260.001238.001252.00970012117100
2017-09-151261.001261.001238.001251.0035004365000
2017-09-141237.001267.001237.001250.00820010261600
2017-09-131224.001255.001224.001249.0060007465500
2017-09-121224.001225.001210.001216.0052006345800
2017-09-111246.001246.001213.001213.0049006035900
2017-09-081206.001207.001200.001200.0029003494200
2017-09-071203.001222.001185.001216.0072008684600
2017-09-061172.001224.001112.001204.001880022044000
2017-09-051205.001205.001170.001186.0084009942100
2017-09-041203.001216.001170.001212.001330015810600
2017-09-011213.001250.001201.001209.001310015936000
2017-08-311208.001230.001208.001210.0080009724400
2017-08-301215.001227.001212.001225.0025003046400
2017-08-291219.001220.001203.001213.0073008881600
2017-08-281220.001234.001220.001228.0068008327400
2017-08-251227.001239.001220.001223.0029003567600
2017-08-241200.001237.001200.001230.0057006956300
2017-08-231205.001222.001192.001196.0079009494200
2017-08-221204.001211.001191.001205.0059007087300
2017-08-211213.001217.001200.001211.0079009540600
2017-08-181224.001239.001204.001230.00950011621100
2017-08-171244.001244.001208.001221.002160026484200
2017-08-161211.001235.001199.001214.001050012785200
2017-08-151207.001221.001181.001190.001580018915200
2017-08-141241.001241.001195.001220.001960023887800
2017-08-101235.001274.001176.001240.00113100138435100
2017-08-091510.001510.001450.001475.001610023566100
2017-08-081486.001500.001477.001484.0038005640600
2017-08-071493.001493.001480.001480.00700010389200
2017-08-041516.001516.001486.001493.0064009575200
2017-08-031525.001527.001491.001497.001070016074500
2017-08-021490.001518.001490.001511.0063009468400
2017-08-011534.001534.001489.001496.001980029792300
2017-07-311519.001550.001513.001534.001430021860400
2017-07-281541.001543.001518.001518.001130017258600
2017-07-271578.001583.001545.001549.001460022805200
2017-07-261587.001612.001570.001570.001360021647500
2017-07-251610.001637.001582.001583.003300052945600
2017-07-241898.001900.001650.001650.00262500466232200
2017-07-211778.001778.001778.001778.002620046583600
2017-07-201478.001487.001465.001478.0047006914500
2017-07-191488.001488.001466.001475.00890013137600
2017-07-181491.001498.001490.001490.0033004921300
2017-07-141506.001523.001490.001490.00700010512100
2017-07-131503.001539.001500.001508.00990015059700
2017-07-121502.001506.001495.001504.0057008550400
2017-07-111539.001539.001500.001502.00730011035500
2017-07-101546.001546.001515.001532.001170017931000
2017-07-071493.001524.001491.001510.001380020824400
2017-07-061487.001500.001462.001493.00780011555200
2017-07-051482.001485.001467.001476.001040015344100
2017-07-041505.001519.001489.001490.002060030897900
2017-07-031500.001524.001493.001512.001880028425700
2017-06-301502.001520.001439.001499.003980059090900
2017-06-291510.001525.001500.001502.001780026846200
2017-06-281557.001559.001505.001505.003380051831200
2017-06-271515.001547.001514.001535.002140032651300
2017-06-261560.001561.001504.001515.004790072867400
2017-06-231610.001614.001540.001588.002530039982000
2017-06-221622.001642.001602.001603.002210035785500
2017-06-211632.001632.001575.001622.003190051279300
2017-06-201550.001649.001533.001632.00176500277269900
2017-06-191700.001730.001675.001696.00125700213828500
2017-06-161951.001951.001830.001833.0063600120188400
2017-06-152011.002030.002001.002001.00770015456400
2017-06-142072.002074.002006.002009.002080042285700
2017-06-132178.002178.002074.002078.001210025507100
2017-06-122103.002160.002095.002150.00910019351800
2017-06-092092.002100.002071.002100.00680014210300
2017-06-082080.002089.002075.002075.00550011441900
2017-06-072049.002076.002049.002076.00490010103000
2017-06-062065.002067.002046.002046.0044009033600
2017-06-052023.002074.002023.002065.00860017687900
2017-06-022040.002044.002010.002026.00900018231200
2017-06-012050.002050.002024.002030.00930018992300
2017-05-312070.002085.002043.002060.00740015272900
2017-05-302076.002079.002030.002079.001820037407000
2017-05-292052.002197.002000.002055.0092900192395000
2017-05-262037.002046.001999.002016.002570051851600
2017-05-252074.002100.002055.002067.00930019247700
2017-05-242060.002093.002020.002059.00520010688300
2017-05-232145.002145.002057.002057.00610012715500
2017-05-222022.002137.002022.002114.001270026518000
2017-05-191982.002045.001982.002017.00870017479500
2017-05-182012.002037.001990.001997.001820036566600
2017-05-172080.002084.002051.002054.0046009509000
2017-05-162029.002082.002029.002068.00600012356200
2017-05-152020.002045.002009.002019.001620032747900
2017-05-122123.002125.002018.002045.002470051161600
2017-05-112100.002199.002100.002160.004140088420100
2017-05-102330.002352.002300.002320.00800018565800
2017-05-092350.002350.002291.002324.00720016699400
2017-05-082256.002343.002250.002329.001560035898200
2017-05-022264.002293.002226.002255.00750016962100
2017-05-012256.002296.002256.002294.001250028511400
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

   ※ 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