[7416 東証1部] はるやまホールディングス 日足 時系列データ

[7416 東証1部] はるやまホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171000.001005.00994.00996.001450014475700
2017-11-16984.001004.00984.00994.001410014027800
2017-11-151002.001006.00982.00985.003390033614900
2017-11-141003.001009.001001.001005.0062006223100
2017-11-131014.001015.001003.001008.001250012596700
2017-11-101013.001021.001008.001017.001200012172700
2017-11-091025.001050.001021.001028.002660027534300
2017-11-081011.001036.001011.001034.002070021201800
2017-11-071017.001021.001009.001021.001200012170900
2017-11-061025.001027.001016.001017.0089009092000
2017-11-021023.001026.001018.001025.0071007262200
2017-11-011017.001024.001013.001023.001100011201700
2017-10-311020.001020.001013.001019.0057005795600
2017-10-301016.001020.001008.001020.001540015667500
2017-10-271018.001018.001011.001016.0066006703100
2017-10-261017.001017.001010.001013.0047004763400
2017-10-251008.001020.001002.001017.001310013243900
2017-10-241004.001009.001000.001008.0067006738100
2017-10-231000.001002.00998.001002.0069006902500
2017-10-20999.001003.00995.00997.0092009187000
2017-10-191000.001003.00998.00999.0058005798200
2017-10-181004.001004.00998.001003.0073007299700
2017-10-171000.001002.00998.001000.0075007498700
2017-10-161014.001014.00995.00999.001850018533800
2017-10-131000.001020.00998.001013.001670016805600
2017-10-121010.001010.00999.001001.0072007225700
2017-10-11999.001011.00997.001009.001230012378900
2017-10-10997.00997.00991.00994.0082008153800
2017-10-06995.00997.00991.00997.0071007057100
2017-10-05998.001002.00995.00997.0068006788700
2017-10-041005.001012.00995.00998.001220012223800
2017-10-031008.001008.00999.001000.0050005007000
2017-10-021010.001010.00997.001001.001630016306100
2017-09-291009.001009.001000.001002.0051005114400
2017-09-28998.001011.00995.001009.001630016321000
2017-09-27989.00998.00988.00998.0048004771800
2017-09-26995.00997.00987.00997.001390013799200
2017-09-25998.00998.00991.00995.0095009449500
2017-09-22995.00995.00986.00987.0060005932300
2017-09-21986.00996.00986.00992.0059005846700
2017-09-20981.00986.00981.00986.0074007279900
2017-09-19985.00988.00979.00983.001050010320500
2017-09-15980.00984.00975.00981.001140011170600
2017-09-14993.00993.00981.00982.0056005514900
2017-09-13980.00990.00980.00990.0044004336100
2017-09-12975.00980.00970.00978.0058005659400
2017-09-11961.00973.00961.00967.0058005602500
2017-09-08963.00986.00958.00962.001380013314000
2017-09-07985.00988.00967.00971.001830017880700
2017-09-06981.00986.00980.00983.0066006486300
2017-09-05992.00992.00982.00982.0089008767900
2017-09-04995.00995.00985.00987.0096009498900
2017-09-01993.00996.00992.00995.0033003278400
2017-08-31993.001000.00992.00994.0045004480800
2017-08-30997.00999.00995.00999.0038003789900
2017-08-29991.00996.00991.00994.0045004468200
2017-08-28995.00996.00990.00995.0051005069800
2017-08-25987.00992.00987.00992.0029002872800
2017-08-24988.00993.00986.00987.0055005433000
2017-08-23988.00992.00987.00989.0065006429100
2017-08-22988.00993.00988.00988.0059005839400
2017-08-21990.00990.00987.00989.0049004845900
2017-08-18988.00990.00986.00990.0065006423200
2017-08-17988.00990.00986.00988.0051005038800
2017-08-16993.00993.00988.00989.0096009506800
2017-08-15990.00997.00988.00995.001240012313600
2017-08-14995.00995.00990.00991.0087008633400
2017-08-10998.001001.00990.00995.001890018833300
2017-08-091010.001012.001000.001005.0072007236200
2017-08-081010.001011.001004.001010.0033003325600
2017-08-071010.001013.001007.001012.0061006160100
2017-08-041006.001009.001004.001009.0033003323100
2017-08-031001.001008.001001.001006.0040004013300
2017-08-021004.001008.001001.001002.0033003313800
2017-08-011008.001016.001001.001004.001020010261400
2017-07-311020.001025.001018.001018.0078007961000
2017-07-281039.001039.001012.001023.001410014548400
2017-07-271017.001032.001011.001030.001450014823100
2017-07-261014.001017.001003.001014.0061006167300
2017-07-251019.001019.001005.001007.0054005453900
2017-07-241010.001012.001006.001012.0093009393800
2017-07-211013.001016.001008.001009.0070007080300
2017-07-201000.001009.001000.001009.0049004931100
2017-07-19988.00999.00988.00996.001350013413100
2017-07-18990.00991.00986.00988.0087008603300
2017-07-14990.00993.00990.00991.0036003566800
2017-07-13993.00994.00990.00991.0029002875300
2017-07-12996.001002.00990.00993.0068006765300
2017-07-111001.001005.00995.001000.0088008804400
2017-07-10995.00999.00993.00993.0036003580500
2017-07-07991.001000.00991.00992.0063006263000
2017-07-06990.001018.00990.00994.001030010262200
2017-07-05991.00996.00989.00989.001450014367200
2017-07-041018.001026.00990.00994.001530015343400
2017-07-031028.001030.001010.001018.001180012023900
2017-06-301038.001040.001025.001031.001220012635200
2017-06-291039.001039.001034.001038.0030003111500
2017-06-281040.001042.001035.001035.0070007271800
2017-06-271033.001042.001028.001040.0055005700700
2017-06-261040.001046.001033.001034.0079008217600
2017-06-231039.001040.001037.001040.0047004884000
2017-06-221038.001040.001028.001038.0050005179300
2017-06-211021.001039.001021.001038.001100011390900
2017-06-201033.001035.001024.001027.0081008339500
2017-06-191034.001040.001029.001033.001030010660200
2017-06-161022.001026.001018.001026.0057005827100
2017-06-151026.001026.001014.001022.0049005004500
2017-06-141030.001030.001020.001020.0050005118100
2017-06-131020.001032.001016.001027.0065006667700
2017-06-121012.001023.001011.001020.0066006718400
2017-06-091024.001024.001014.001021.001020010423500
2017-06-081033.001033.001021.001021.0032003276500
2017-06-071032.001038.001020.001029.001020010508700
2017-06-061039.001039.001034.001034.001640017012500
2017-06-051018.001038.001016.001033.001510015545400
2017-06-021009.001020.001009.001019.001130011475900
2017-06-01986.001018.00986.001014.001670016853800
2017-05-31985.001010.00985.00994.001530015300200
2017-05-30977.00987.00977.00982.0075007359200
2017-05-29981.00985.00975.00977.001730016918000
2017-05-26995.00999.00982.00982.001070010582400
2017-05-251006.001006.00990.00990.001080010743700
2017-05-241004.001008.00975.00995.002950029350600
2017-05-23998.001038.00988.001024.003930039919300
2017-05-22970.00987.00968.00983.001030010041900
2017-05-19978.00984.00966.00968.0095009232700
2017-05-18980.00987.00973.00981.001500014701700
2017-05-17983.00985.00980.00981.0072007071800
2017-05-16994.00994.00983.00987.0070006915100
2017-05-15999.001007.00983.00983.0086008550300
2017-05-121002.001025.001001.001011.003110031559100
2017-05-11996.001002.00996.001000.0075007494300
2017-05-101004.001007.00995.00996.0090008987800
2017-05-09995.001002.00990.001002.001870018650600
2017-05-08990.00998.00990.00996.001450014427800
2017-05-02977.00988.00977.00984.0074007290900
2017-05-01969.00977.00969.00976.0063006132800
2017-04-28985.00985.00969.00969.001600015657100
2017-04-27955.00983.00955.00981.001460014192200
2017-04-26944.00958.00941.00954.001430013601400
2017-04-25938.00948.00938.00943.001250011815600
2017-04-24937.00945.00936.00937.0072006757000
2017-04-21941.00941.00935.00938.0065006096000
2017-04-20932.00943.00932.00933.0088008234700
2017-04-19935.00939.00932.00932.0081007567700
2017-04-18948.00948.00937.00939.0050004709700
2017-04-17940.00948.00940.00944.0052004910400
2017-04-14941.00947.00935.00935.00102009578500
2017-04-13942.00949.00940.00945.001410013324500
2017-04-12952.00953.00927.00943.002930027550400
2017-04-11964.00968.00959.00959.0055005297400
2017-04-10953.00975.00953.00964.0099009560300
2017-04-07966.00987.00955.00955.002900028061600
2017-04-06985.00985.00964.00964.001700016553900
2017-04-05998.00999.00986.00988.001310012981100
2017-04-04984.001000.00980.00996.003950039310300
2017-04-03970.00983.00960.00979.002630025535800
2017-03-31981.00984.00974.00976.002780027186700
2017-03-30983.00991.00980.00980.001470014467300
2017-03-291000.001000.00971.00983.00110800110017000
2017-03-281051.001059.001010.001033.00130300136422700
2017-03-271050.001060.001049.001051.003130032939100
2017-03-241036.001049.001036.001049.002520026195100
2017-03-231032.001040.001032.001036.004530046874000
2017-03-221030.001044.001030.001035.002670027554800
2017-03-211026.001049.001022.001045.001740018072900
2017-03-171030.001031.001017.001020.003360034485000
2017-03-161040.001041.001030.001040.001230012760400
2017-03-151053.001053.001041.001041.001270013289800
2017-03-141061.001061.001052.001058.001600016896100
2017-03-131068.001068.001057.001067.001810019286900
2017-03-101043.001069.001028.001060.004400046213300
2017-03-09988.001023.00988.001023.004760047857300
2017-03-08990.00990.00985.00989.001440014220700
2017-03-07986.00990.00986.00989.0088008690600
2017-03-06991.00991.00987.00988.0078007712300
2017-03-03991.00994.00987.00987.001450014353700
2017-03-02998.00998.00990.00995.001540015305300
2017-03-011000.001000.00992.00996.001470014642200
2017-02-28980.001000.00979.00996.001760017461900
2017-02-27979.00984.00973.00980.001420013876900
2017-02-24967.00987.00960.00972.003550034464700
2017-02-23972.00974.00960.00967.001120010828700
2017-02-22980.00983.00969.00970.0098009555000
2017-02-21987.00987.00973.00979.001170011464700
2017-02-20976.00985.00976.00982.0077007547400
2017-02-17980.00980.00965.00974.001050010235400
2017-02-16958.00984.00958.00980.0087008430100
2017-02-15950.00960.00950.00957.001190011373400
2017-02-14949.00949.00945.00948.001400013261200
2017-02-13940.00945.00934.00945.001900017865600
2017-02-10920.00929.00920.00926.001510013985500
2017-02-09919.00930.00919.00925.0086007951100
2017-02-08917.00919.00915.00915.0055005041100
2017-02-07919.00920.00915.00917.0048004405200
2017-02-06915.00918.00911.00917.001150010531100
2017-02-03907.00914.00900.00905.0084007605600
2017-02-02900.00908.00899.00906.0096008671900
2017-02-01915.00917.00891.00894.001620014611100
2017-01-31923.00926.00915.00917.0086007916200
2017-01-30911.00927.00910.00923.001180010831400
2017-01-27900.00916.00896.00907.001320011958100
2017-01-26886.00899.00885.00893.001920017104200
2017-01-25871.00880.00870.00880.0083007266000
2017-01-24868.00870.00867.00870.0052004516900
2017-01-23870.00870.00867.00868.0074006431400
2017-01-20863.00867.00860.00865.0066005704200
2017-01-19864.00865.00857.00862.0054004652100
2017-01-18860.00861.00851.00854.0049004193200
2017-01-17869.00869.00860.00862.0052004489600
2017-01-16861.00871.00860.00869.00102008824000
2017-01-13870.00874.00861.00866.001220010605100
2017-01-12872.00873.00867.00869.0069005998000
2017-01-11870.00872.00868.00872.0060005223600
2017-01-10871.00874.00867.00871.0093008095400
2017-01-06871.00872.00865.00871.00109009476500
2017-01-05868.00870.00865.00870.0084007292400
2017-01-04856.00875.00850.00869.001530013227000
2016-12-30846.00858.00845.00858.0083007093800
2016-12-29856.00858.00848.00850.00100008521600
2016-12-28856.00860.00855.00858.0084007199300
2016-12-27856.00860.00850.00860.00102008735100
2016-12-26854.00859.00851.00859.0093007958500
2016-12-22852.00853.00844.00851.0061005179500
2016-12-21857.00857.00846.00847.0057004853200
2016-12-20857.00858.00853.00855.0092007872200
2016-12-19856.00857.00852.00855.0092007862000
2016-12-16855.00857.00851.00856.00103008805100
2016-12-15849.00853.00849.00853.00112009533600
2016-12-14840.00846.00838.00846.0071005979200
2016-12-13842.00842.00836.00840.00109009149200
2016-12-12847.00847.00828.00836.00104008700500
2016-12-09843.00848.00839.00848.001220010291600
2016-12-08845.00851.00841.00850.001210010259200
2016-12-07841.00845.00833.00845.0073006136700
2016-12-06843.00844.00832.00832.0076006352200
2016-12-05849.00849.00840.00843.0065005490300
2016-12-02845.00847.00839.00845.0081006831000
2016-12-01842.00846.00839.00845.0099008347700
2016-11-30849.00849.00825.00828.001420011805600
2016-11-29840.00858.00840.00851.002190018633700
2016-11-28837.00839.00835.00839.00112009376800
2016-11-25822.00832.00822.00832.002200018178900
2016-11-24815.00821.00815.00820.0094007693000
2016-11-22815.00815.00812.00814.0063005129300
2016-11-21810.00815.00808.00815.00116009417200
2016-11-18810.00810.00804.00807.0097007835600
2016-11-17810.00810.00803.00808.0069005576900
2016-11-16810.00811.00807.00810.00106008577800
2016-11-15804.00807.00802.00805.0079006359300

   ※ 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