[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 
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