[6245 東証2部] ヒラノテクシード 日足 時系列データ

[6245 東証2部] ヒラノテクシード (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222587.002639.002561.002630.00179900469002900
2017-11-212406.002649.002406.002637.00306700784955200
2017-11-202340.002455.002307.002395.00228400549695300
2017-11-172363.002380.002320.002326.00127100297855400
2017-11-162296.002345.002296.002335.00140000325788600
2017-11-152380.002445.002268.002296.00191500448104800
2017-11-142340.002460.002328.002379.00144000344461000
2017-11-132287.002460.002280.002349.00314200744519700
2017-11-101890.002287.001872.002237.005939001261816500
2017-11-091935.001979.001892.001917.0078100151415900
2017-11-081945.001945.001901.001917.004900093807300
2017-11-071975.001977.001945.001945.004540088846400
2017-11-062015.002015.001950.001970.0092800183668600
2017-11-022027.002033.001991.002015.0050700102308100
2017-11-012047.002047.002010.002013.003540071632800
2017-10-312005.002074.001999.002047.0099700203924900
2017-10-302009.002038.001983.001994.0066800133878400
2017-10-272001.002001.001974.001987.002700053636000
2017-10-261925.002019.001925.002000.0070000139515700
2017-10-251953.001966.001921.001931.002590050401800
2017-10-241940.001969.001940.001952.002100041037100
2017-10-231910.001945.001899.001940.004120078959100
2017-10-201937.001946.001887.001900.0066400127015400
2017-10-191930.001971.001926.001948.0054600106508500
2017-10-181971.001974.001905.001942.00110100212662600
2017-10-171990.001998.001935.001945.0066500130350300
2017-10-161990.002007.001979.001989.0094400188325500
2017-10-132027.002038.001992.001994.0064700130100100
2017-10-122070.002072.002038.002059.0048600100095400
2017-10-112081.002090.002035.002047.004720097510000
2017-10-102111.002158.002085.002091.0048700103226800
2017-10-062060.002116.002052.002061.00104400216452700
2017-10-052088.002112.002056.002082.0052200108940900
2017-10-042127.002167.002096.002108.00105100223919000
2017-10-032014.002114.002004.002106.00126900263341800
2017-10-022000.002031.001990.002006.0057400115258800
2017-09-292020.002031.001966.001976.0064000127674400
2017-09-282003.002050.001998.002027.0098500200091000
2017-09-271894.002006.001894.002002.00113200223523600
2017-09-261952.001952.001915.001931.003420066196500
2017-09-251990.001990.001951.001959.004150081841300
2017-09-221956.001989.001892.001972.00122200236791500
2017-09-211945.002002.001936.001965.00119300235093200
2017-09-201985.002007.001941.001946.00116800231276300
2017-09-192010.002040.001960.001984.00148200294887200
2017-09-151958.002008.001955.001987.00173600345520500
2017-09-141901.001983.001900.001975.00212600412275800
2017-09-131890.001890.001855.001877.00104500195771600
2017-09-121870.001883.001812.001867.00193200357340300
2017-09-111720.001814.001720.001809.00132200235144700
2017-09-081677.001730.001677.001702.005620096015000
2017-09-071700.001702.001663.001691.002970050006600
2017-09-061677.001700.001642.001660.005190086531500
2017-09-051712.001716.001687.001699.00100300170400600
2017-09-041700.001723.001696.001711.005300090348200
2017-09-011708.001718.001692.001708.003330056702600
2017-08-311715.001720.001690.001710.004990085234600
2017-08-301641.001710.001640.001710.0092600156430700
2017-08-291638.001648.001616.001633.003750061167700
2017-08-281658.001682.001632.001646.0060300100002100
2017-08-251716.001739.001670.001672.004680079780700
2017-08-241699.001715.001641.001714.0092200155724500
2017-08-231730.001774.001696.001696.00184900320442400
2017-08-221627.001733.001625.001709.00230100389667400
2017-08-211620.001654.001582.001626.00104900169642700
2017-08-181561.001600.001556.001600.00105400166422200
2017-08-171580.001614.001565.001596.005890094006500
2017-08-161526.001587.001518.001580.005660087732500
2017-08-151498.001531.001498.001516.003700056104200
2017-08-141490.001506.001456.001498.004660068871300
2017-08-101556.001563.001502.001503.005720087328500
2017-08-091576.001582.001545.001556.0067500105165000
2017-08-081543.001597.001543.001591.00112600177767800
2017-08-071540.001589.001536.001575.00156400244481900
2017-08-041612.001625.001589.001620.004380070585800
2017-08-031598.001620.001580.001612.004060064896000
2017-08-021580.001610.001567.001598.005920094343300
2017-08-011631.001640.001542.001582.00113900179389000
2017-07-311665.001673.001620.001631.005220085585600
2017-07-281661.001671.001641.001654.005490090856600
2017-07-271687.001716.001663.001663.0067600114353700
2017-07-261670.001718.001670.001687.00112200190667100
2017-07-251625.001683.001625.001670.00108600180709100
2017-07-241600.001650.001596.001626.00113300184828300
2017-07-211535.001622.001535.001608.00127100203438800
2017-07-201570.001573.001535.001535.004000062012300
2017-07-191575.001577.001546.001562.004060063428100
2017-07-181565.001605.001565.001595.00132900211236900
2017-07-141480.001581.001480.001565.00231000355067000
2017-07-131476.001485.001462.001477.003290048523900
2017-07-121456.001475.001448.001461.004010058778600
2017-07-111432.001485.001432.001455.005770084302500
2017-07-101398.001452.001388.001452.0075800107946400
2017-07-071400.001407.001375.001381.006860095149800
2017-07-061382.001411.001379.001395.00112900157521900
2017-07-051360.001397.001360.001385.004780066300100
2017-07-041380.001380.001352.001360.005920081030800
2017-07-031368.001384.001362.001380.002910040000400
2017-06-301362.001377.001354.001377.005460074538000
2017-06-291380.001393.001360.001368.006120084031200
2017-06-281405.001418.001343.001347.0085600117527600
2017-06-271399.001432.001397.001419.0074300104977000
2017-06-261400.001433.001389.001416.003700052415400
2017-06-231450.001457.001400.001409.0083100118487600
2017-06-221450.001474.001449.001450.005050073612400
2017-06-211460.001470.001445.001450.006560095462700
2017-06-201463.001479.001454.001461.006790099613800
2017-06-191451.001470.001436.001460.00129700188447300
2017-06-161471.001488.001442.001474.00122100179241900
2017-06-151496.001505.001477.001486.0076100113347600
2017-06-141536.001542.001486.001486.0092900140573600
2017-06-131520.001560.001509.001541.00149800230721400
2017-06-121518.001526.001448.001518.00147500219685700
2017-06-091497.001510.001483.001496.0092700138663300
2017-06-081484.001531.001481.001500.00248100373581700
2017-06-071425.001471.001425.001471.00142900207688200
2017-06-061430.001447.001402.001425.00118900169141000
2017-06-051395.001441.001385.001428.0082400116449700
2017-06-021454.001454.001389.001395.00155500219070300
2017-06-011480.001480.001430.001433.00119800174159200
2017-05-311395.001484.001382.001473.00253100364673700
2017-05-301375.001394.001366.001379.007090097737800
2017-05-291397.001402.001377.001386.003810052886800
2017-05-261380.001405.001368.001395.0083500115671900
2017-05-251381.001398.001364.001383.005350074039800
2017-05-241367.001395.001361.001379.005510075782200
2017-05-231372.001373.001351.001360.006380086759400
2017-05-221401.001407.001358.001372.00106500146323900
2017-05-191402.001417.001356.001399.00142000197349200
2017-05-181350.001380.001309.001355.00174400235902600
2017-05-171369.001417.001357.001401.00138500193020600
2017-05-161353.001377.001344.001344.006110082747500
2017-05-151296.001355.001296.001353.00137800183709300
2017-05-121419.001420.001279.001356.00203300277757300
2017-05-111400.001458.001394.001417.00170500242058000
2017-05-101400.001419.001393.001399.0075300105585200
2017-05-091385.001393.001373.001388.0094100130633200
2017-05-081415.001416.001386.001388.0085100118763700
2017-05-021380.001398.001360.001385.0094900131008300
2017-05-011401.001404.001345.001375.00286300394760700
2017-04-281330.001331.001309.001324.003490046176100
2017-04-271295.001335.001279.001318.004060053545700
2017-04-261300.001306.001284.001298.004400057067000
2017-04-251240.001275.001239.001270.002250028286700
2017-04-241235.001250.001228.001240.002550031590700
2017-04-211225.001234.001219.001220.002680032760900
2017-04-201215.001225.001207.001218.002890035094600
2017-04-191224.001231.001211.001220.004740057796100
2017-04-181212.001247.001205.001230.004600056301600
2017-04-171192.001193.001171.001182.002320027406300
2017-04-141167.001245.001167.001192.004940059542800
2017-04-131150.001197.001126.001197.005340062194500
2017-04-121182.001187.001152.001158.005570064901900
2017-04-111225.001225.001205.001205.005660068652400
2017-04-101220.001233.001220.001226.001140013977300
2017-04-071212.001238.001202.001235.005850071593700
2017-04-061252.001252.001192.001207.0084600102746900
2017-04-051260.001273.001250.001270.003710046822400
2017-04-041312.001312.001212.001249.006870086857200
2017-04-031361.001362.001311.001312.005500072998200
2017-03-311403.001410.001311.001360.00113000155900400
2017-03-301370.001412.001370.001403.00140700196235900
2017-03-291315.001370.001315.001362.00103900140597400
2017-03-281296.001315.001291.001308.004880063780100
2017-03-271300.001300.001252.001290.0099000126582700
2017-03-241250.001309.001247.001298.0085900110862800
2017-03-231270.001270.001240.001248.006250078366000
2017-03-221251.001266.001238.001264.005890073986600
2017-03-211277.001277.001254.001261.004110052007300
2017-03-171280.001285.001260.001270.003220040878700
2017-03-161257.001287.001257.001282.003290042001400
2017-03-151300.001300.001260.001266.006020076865500
2017-03-141271.001307.001251.001300.00116100148668800
2017-03-131340.001341.001256.001271.00225700289599300
2017-03-101336.001342.001330.001340.0075500100943600
2017-03-091320.001335.001320.001330.00105500140133300
2017-03-081320.001320.001300.001310.0084600110692300
2017-03-071358.001359.001315.001324.0076500101485700
2017-03-061400.001400.001340.001351.00104100141787100
2017-03-031386.001399.001386.001397.0080100111665200
2017-03-021400.001405.001385.001385.0082900115679300
2017-03-011400.001409.001371.001390.00102300141835700
2017-02-281375.001394.001375.001387.0073200101229900
2017-02-271387.001392.001367.001378.006400088213600
2017-02-241431.001438.001407.001409.006320089824400
2017-02-231450.001451.001407.001427.00104600148583500
2017-02-221459.001498.001450.001450.005840085642700
2017-02-211494.001494.001444.001457.006090088722700
2017-02-201500.001508.001471.001498.006050089971000
2017-02-171475.001509.001436.001508.0070800105135200
2017-02-161511.001536.001501.001512.004070061573200
2017-02-151560.001580.001521.001521.004260065976700
2017-02-141554.001570.001536.001554.0085900133501200
2017-02-131532.001570.001521.001554.00110000170058400
2017-02-101568.001574.001518.001532.00169800262209600
2017-02-091551.001620.001541.001579.00250600396744700
2017-02-081465.001510.001465.001481.004960073689000
2017-02-071493.001493.001449.001463.004970072844600
2017-02-061550.001557.001490.001501.006320095877700
2017-02-031540.001578.001533.001552.005740089200600
2017-02-021602.001615.001542.001556.00164700259186000
2017-02-011490.001684.001490.001654.00302800480047000
2017-01-311496.001512.001490.001490.0072700108875700
2017-01-301526.001530.001497.001504.00100500151611500
2017-01-271496.001540.001474.001532.00221100332323700
2017-01-261450.001511.001450.001500.00207900308808200
2017-01-251380.001445.001370.001432.00140900197892800
2017-01-241334.001370.001330.001360.00123000167072600
2017-01-231298.001354.001298.001337.00109400146427100
2017-01-201298.001309.001289.001299.005530071872400
2017-01-191296.001318.001283.001288.0087800113889100
2017-01-181291.001307.001270.001300.004440057218800
2017-01-171290.001329.001281.001315.00185300242643500
2017-01-161266.001297.001255.001290.00184100235002800
2017-01-131170.001256.001170.001241.00140000168537300
2017-01-121160.001185.001158.001170.006790079365100
2017-01-111160.001168.001159.001160.004730054928600
2017-01-101160.001168.001159.001160.002710031460800
2017-01-061155.001170.001130.001169.003900045158700
2017-01-051171.001185.001145.001150.005020058469500
2017-01-041169.001185.001160.001176.005030059053900
2016-12-301159.001178.001157.001161.004290049897000
2016-12-291159.001169.001148.001164.002710031476600
2016-12-281150.001170.001142.001159.003990045998200
2016-12-271136.001152.001115.001141.002980033949700
2016-12-261167.001167.001144.001145.001930022206300
2016-12-221145.001160.001144.001152.001840021251200
2016-12-211160.001165.001148.001150.00920010614900
2016-12-201160.001166.001155.001155.002510029146800
2016-12-191168.001170.001146.001162.003170036889600
2016-12-161181.001185.001165.001181.002330027395100
2016-12-151186.001194.001162.001173.003460040865900
2016-12-141172.001195.001167.001186.001740020631000
2016-12-131157.001175.001157.001163.001990023186300
2016-12-121150.001166.001143.001153.002400027606000
2016-12-091180.001180.001134.001143.001960022570400
2016-12-081180.001190.001161.001182.002350027667300
2016-12-071177.001180.001150.001180.001230014379600
2016-12-061165.001182.001161.001177.002750032284200
2016-12-051199.001199.001140.001161.003240037533700
2016-12-021188.001195.001178.001195.001540018299200
2016-12-011197.001203.001177.001188.003070036647200
2016-11-301178.001218.001177.001205.0087600105039200
2016-11-291170.001208.001149.001171.006660078567800
2016-11-281146.001170.001137.001169.002560029679200
2016-11-251150.001164.001141.001146.002970034087400
2016-11-241160.001160.001111.001139.003610040896600
2016-11-221170.001170.001146.001157.002030023364100
2016-11-211155.001188.001155.001168.003290038475900
2016-11-181194.001200.001151.001155.007640089143800

   ※ 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