[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 
2017-07-201000.001009.001000.001009.0049004931100
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
2016-11-14800.00809.00791.00798.001760014124800
2016-11-11799.00799.00791.00796.0087006917000
2016-11-10785.00795.00783.00786.001400011008900
2016-11-09800.00800.00770.00779.001510011829700
2016-11-08800.00800.00790.00799.0067005324600
2016-11-07797.00803.00795.00797.00106008456400
2016-11-04800.00813.00789.00791.002750021969800
2016-11-02799.00806.00799.00804.0071005694100
2016-11-01809.00810.00804.00807.00104008398700
2016-10-31800.00810.00796.00808.001290010355800
2016-10-28796.00810.00796.00800.005250042043800
2016-10-27811.00816.00796.00796.002560020569200
2016-10-26809.00815.00804.00815.001520012317700
2016-10-25802.00805.00801.00805.001360010931700
2016-10-24799.00802.00796.00800.0097007755000
2016-10-21798.00800.00794.00799.00109008704500
2016-10-20792.00799.00789.00798.00121009615500
2016-10-19795.00797.00785.00787.001640012950200
2016-10-18783.00798.00781.00794.002160017090100
2016-10-17782.00784.00776.00782.0085006635200
2016-10-14770.00781.00770.00780.001390010811900
2016-10-13767.00775.00766.00775.00107008264800
2016-10-12770.00770.00765.00768.00109008371300
2016-10-11770.00771.00765.00770.00126009694800
2016-10-07769.00769.00758.00767.00117008936800
2016-10-06767.00770.00765.00768.0076005835500
2016-10-05766.00767.00764.00767.0077005897300
2016-10-04767.00769.00763.00766.00108008272500
2016-10-03762.00767.00762.00765.0075005735300
2016-09-30757.00765.00756.00761.0048003643300
2016-09-29763.00769.00760.00766.0091006962900
2016-09-28764.00764.00755.00757.0084006383000
2016-09-27757.00765.00746.00765.001360010312100
2016-09-26753.00757.00750.00755.0077005803500
2016-09-23750.00752.00745.00751.00108008096700
2016-09-21738.00747.00733.00746.0092006824700
2016-09-20743.00745.00738.00742.00117008683500
2016-09-16735.00742.00734.00741.0054003989300
2016-09-15741.00741.00735.00738.0045003321100
2016-09-14739.00743.00736.00742.0047003478200
2016-09-13740.00742.00738.00739.0049003627900
2016-09-12740.00741.00731.00741.0080005895600
2016-09-09737.00741.00735.00740.00122009004500
2016-09-08740.00740.00736.00738.0050003690600
2016-09-07737.00741.00735.00741.0077005686800
2016-09-06737.00744.00737.00741.0056004143400
2016-09-05732.00734.00730.00734.0039002854900
2016-09-02726.00732.00726.00730.0022001604700
2016-09-01724.00732.00724.00732.0048003500800
2016-08-31725.00729.00725.00728.0036002618400
2016-08-30722.00728.00722.00725.0036002609900
2016-08-29731.00731.00723.00725.0077005592000
2016-08-26732.00732.00722.00725.00101007348600
2016-08-25725.00729.00725.00727.0039002834800
2016-08-24725.00728.00723.00725.0044003191000
2016-08-23724.00729.00722.00729.0099007185700
2016-08-22721.00728.00721.00724.0060004341500
2016-08-19721.00729.00720.00720.0083005994700
2016-08-18722.00730.00722.00726.0080005811600
2016-08-17730.00737.00720.00723.001430010381300
2016-08-16742.00746.00730.00733.00133009798900
2016-08-15749.00750.00744.00746.0082006128200
2016-08-12755.00759.00748.00751.0061004591700
2016-08-10765.00765.00756.00758.0049003723100
2016-08-09770.00770.00760.00765.0090006894200
2016-08-08758.00760.00753.00758.0036002726900
2016-08-05755.00757.00746.00748.0032002400300
2016-08-04762.00762.00747.00754.0035002632700
2016-08-03756.00760.00747.00747.0074005558700
2016-08-02760.00763.00751.00757.0052003944200
2016-08-01750.00759.00749.00755.0046003465900
2016-07-29753.00764.00751.00761.0044003343200
2016-07-28759.00762.00754.00762.001420010781600
2016-07-27754.00762.00754.00759.00127009627200
2016-07-26749.00752.00745.00749.0062004640100
2016-07-25748.00750.00742.00749.0047003514800
2016-07-22745.00751.00745.00750.0028002096200
2016-07-21749.00754.00744.00749.00112008380800
2016-07-20753.00754.00745.00748.0055004117400
2016-07-19755.00755.00745.00753.0054004059700
2016-07-15750.00755.00746.00748.0076005693700
2016-07-14746.00754.00746.00749.0068005094700

   ※ 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