[7561 東証1部] ハークスレイ 30分足 時系列データ

[7561 東証1部] ハークスレイ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2315:001171.001171.001171.001171.00500585500
2017-10-2314:301174.001174.001171.001171.00400468800
2017-10-2314:001171.001175.001171.001175.0019002228500
2017-10-2313:301171.001171.001170.001170.00200234100
2017-10-2313:001171.001172.001171.001172.00600702700
2017-10-2312:301163.001171.001163.001166.0048005608900
2017-10-2312:0000
2017-10-2311:301168.001168.001168.001168.00100116800
2017-10-2311:001165.001165.001165.001165.00100116500
2017-10-2310:301165.001165.001165.001165.00300349500
2017-10-2310:001168.001168.001165.001167.0021002449300
2017-10-2309:301164.001167.001164.001167.0013001514900
2017-10-2309:001162.001164.001162.001164.00500581600
2017-10-2015:001159.001159.001159.001159.00700811300
2017-10-2014:301157.001161.001157.001159.0022002550300
2017-10-2014:001159.001159.001159.001159.00400463600
2017-10-2013:301160.001161.001160.001161.00200232100
2017-10-2013:0000
2017-10-2012:301155.001161.001155.001160.0014001620600
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:001156.001158.001156.001158.00600694400
2017-10-2010:301157.001157.001156.001156.00300346900
2017-10-2010:001157.001158.001157.001158.0018002084000
2017-10-2009:301158.001158.001157.001157.00400463000
2017-10-2009:001169.001169.001159.001159.0025002912800
2017-10-1915:001159.001159.001159.001159.00600695400
2017-10-1914:301159.001160.001158.001160.00800927300
2017-10-1914:001161.001162.001160.001162.00300348300
2017-10-1913:301163.001164.001163.001164.00400465400
2017-10-1913:001162.001162.001162.001162.00200232400
2017-10-1912:301164.001164.001162.001162.00600698100
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:001162.001164.001160.001164.00700813600
2017-10-1910:301161.001163.001161.001163.00600697200
2017-10-1910:001162.001163.001161.001162.00700813400
2017-10-1909:301161.001164.001161.001163.0011001278900
2017-10-1909:001161.001163.001161.001162.0015001742600
2017-10-1815:001168.001168.001168.001168.00200233600
2017-10-1814:301166.001168.001164.001167.009001049700
2017-10-1814:001168.001168.001165.001165.009001049200
2017-10-1813:301170.001170.001170.001170.00100117000
2017-10-1813:001167.001169.001167.001169.00300350500
2017-10-1812:301168.001169.001167.001169.00500583900
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:001171.001172.001167.001172.0017001989100
2017-10-1810:301172.001172.001172.001172.00300351600
2017-10-1810:001168.001174.001168.001174.0062007264000
2017-10-1809:301166.001166.001166.001166.00600699600
2017-10-1809:001161.001165.001161.001165.00700813500
2017-10-1715:001170.001170.001170.001170.0010001170000
2017-10-1714:301167.001168.001167.001167.009001050500
2017-10-1714:001168.001168.001167.001167.0012001400900
2017-10-1713:301169.001170.001169.001169.00600701500
2017-10-1713:001168.001171.001168.001171.00500584700
2017-10-1712:301169.001170.001169.001170.00700818500
2017-10-1712:0000
2017-10-1711:301169.001169.001169.001169.00100116900
2017-10-1711:001168.001168.001167.001167.00400467000
2017-10-1710:301165.001168.001165.001167.00300350000
2017-10-1710:001163.001167.001163.001165.00700815500
2017-10-1709:301167.001168.001163.001164.00500582700
2017-10-1709:001159.001163.001159.001163.0015001739400
2017-10-1615:001169.001169.001169.001169.00600701400
2017-10-1614:301166.001170.001166.001169.0034003974300
2017-10-1614:001164.001165.001163.001165.00600698500
2017-10-1613:301165.001165.001163.001163.00400465400
2017-10-1613:001165.001165.001165.001165.00200233000
2017-10-1612:301163.001165.001161.001165.0031003608800
2017-10-1612:0000
2017-10-1611:301163.001163.001163.001163.00100116300
2017-10-1611:001161.001161.001156.001161.009001042900
2017-10-1610:3000
2017-10-1610:0000
2017-10-1609:301159.001164.001159.001163.0019002204400
2017-10-1609:001155.001159.001155.001156.0022002545000
2017-10-1315:001154.001154.001154.001154.00500577000
2017-10-1314:301155.001156.001155.001155.009001039600
2017-10-1314:001155.001155.001155.001155.00400462000
2017-10-1313:301154.001154.001154.001154.00200230800
2017-10-1313:001154.001154.001154.001154.00200230800
2017-10-1312:301157.001157.001157.001157.00300347100
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:001154.001154.001154.001154.00100115400
2017-10-1310:3000
2017-10-1310:0000
2017-10-1309:301154.001155.001154.001155.00600692600
2017-10-1309:001152.001154.001152.001154.009001037400
2017-10-1215:001152.001152.001152.001152.00500576000
2017-10-1214:301152.001153.001152.001153.00300345800
2017-10-1214:001153.001153.001152.001152.009001037200
2017-10-1213:301153.001154.001152.001154.00400461300
2017-10-1213:001156.001156.001153.001154.0017001964100
2017-10-1212:301152.001155.001152.001155.00600692100
2017-10-1212:0000
2017-10-1211:301155.001155.001155.001155.00100115500
2017-10-1211:001155.001155.001155.001155.00200231000
2017-10-1210:301154.001155.001154.001155.00500577200
2017-10-1210:001155.001155.001154.001154.00200230900
2017-10-1209:301156.001156.001156.001156.00100115600
2017-10-1209:001157.001157.001157.001157.00100115700
2017-10-1115:001155.001155.001155.001155.00400462000
2017-10-1114:301154.001155.001154.001155.00400461800
2017-10-1114:001155.001155.001155.001155.00100115500
2017-10-1113:3000
2017-10-1113:001156.001157.001152.001157.0020002310500
2017-10-1112:301156.001156.001156.001156.0012001387200
2017-10-1112:0000
2017-10-1111:301156.001156.001156.001156.00100115600
2017-10-1111:001155.001155.001155.001155.009001039500
2017-10-1110:301154.001155.001154.001155.00200230900
2017-10-1110:001154.001155.001154.001155.00600692900
2017-10-1109:3000
2017-10-1109:001155.001155.001153.001154.0011001269300
2017-10-1015:001155.001155.001155.001155.00300346500
2017-10-1014:301155.001155.001155.001155.00500577500
2017-10-1014:001159.001159.001159.001159.00200231800
2017-10-1013:301156.001156.001156.001156.00100115600
2017-10-1013:001157.001157.001157.001157.00200231400
2017-10-1012:301157.001157.001152.001157.0022002542800
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:001155.001156.001153.001156.0011001269700
2017-10-1010:301157.001157.001156.001157.00300347000
2017-10-1010:001157.001157.001155.001157.00600694000
2017-10-1009:301156.001156.001156.001156.00200231200
2017-10-1009:001154.001156.001154.001156.00400462000
2017-10-0615:001154.001154.001154.001154.00400461600
2017-10-0614:301153.001153.001151.001152.0012001382000
2017-10-0614:001156.001156.001153.001153.00500577300
2017-10-0613:301155.001155.001155.001155.00100115500
2017-10-0613:001155.001155.001155.001155.00100115500
2017-10-0612:301152.001154.001152.001153.00700806900
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:001154.001154.001152.001152.00300345800
2017-10-0610:301155.001155.001155.001155.00100115500
2017-10-0610:001159.001159.001154.001154.0011001271800
2017-10-0609:301159.001161.001158.001158.00700811900
2017-10-0609:001158.001160.001154.001160.0012001388900
2017-10-0515:001158.001158.001158.001158.00400463200
2017-10-0514:301162.001162.001158.001159.00700811500
2017-10-0514:001159.001159.001159.001159.00100115900
2017-10-0513:301158.001160.001158.001159.00400463600
2017-10-0513:0000
2017-10-0512:301166.001166.001159.001164.0018002092900
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:001155.001157.001155.001157.00200231200
2017-10-0510:301158.001160.001154.001157.0019002197000
2017-10-0510:001156.001156.001156.001156.00100115600
2017-10-0509:301160.001160.001156.001156.00500579000
2017-10-0509:001155.001161.001155.001161.0032003697100
2017-10-0415:001167.001167.001167.001167.00300350100
2017-10-0414:301165.001166.001165.001166.00300349700
2017-10-0414:001168.001168.001168.001168.00100116800
2017-10-0413:301166.001167.001166.001167.00800933200
2017-10-0413:001163.001166.001163.001166.00500582100
2017-10-0412:301159.001159.001159.001159.00100115900
2017-10-0412:0000
2017-10-0411:301164.001164.001164.001164.00100116400
2017-10-0411:001167.001167.001157.001163.0017001974900
2017-10-0410:301168.001168.001168.001168.00100116800
2017-10-0410:0000
2017-10-0409:301169.001169.001169.001169.00200233800
2017-10-0409:001169.001171.001169.001171.00300350900
2017-10-0315:001169.001169.001169.001169.00200233800
2017-10-0314:301168.001171.001168.001171.009001052000
2017-10-0314:001167.001168.001167.001168.00200233500
2017-10-0313:301166.001166.001166.001166.00100116600
2017-10-0313:0000
2017-10-0312:301170.001170.001165.001168.0011001285200
2017-10-0312:0000
2017-10-0311:301170.001170.001170.001170.00200234000
2017-10-0311:0000
2017-10-0310:301169.001169.001167.001169.00600701000
2017-10-0310:001161.001169.001161.001169.0036004193000
2017-10-0309:301157.001161.001157.001161.00200231800
2017-10-0309:001155.001161.001155.001161.00500578100
2017-10-0215:001165.001165.001165.001165.00300349500
2017-10-0214:301165.001165.001164.001165.00700815200
2017-10-0214:001164.001164.001164.001164.00100116400
2017-10-0213:301164.001164.001164.001164.00100116400
2017-10-0213:0000
2017-10-0212:301165.001165.001163.001164.0012001397100
2017-10-0212:0000
2017-10-0211:301161.001161.001161.001161.00100116100
2017-10-0211:001160.001160.001160.001160.00100116000
2017-10-0210:301160.001160.001160.001160.00100116000
2017-10-0210:001158.001158.001157.001157.00200231500
2017-10-0209:3000
2017-10-0209:001162.001162.001157.001157.0010001161100
2017-09-2915:001160.001160.001160.001160.00500580000
2017-09-2914:301161.001161.001161.001161.00100116100
2017-09-2914:001161.001161.001161.001161.00100116100
2017-09-2913:301160.001162.001160.001161.00700813100
2017-09-2913:001159.001159.001159.001159.00300347700
2017-09-2912:301159.001159.001157.001157.00400463400
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:0000
2017-09-2910:301157.001157.001153.001153.0010001155000
2017-09-2910:0000
2017-09-2909:301157.001157.001157.001157.00100115700
2017-09-2909:001153.001155.001152.001155.0014001614700
2017-09-2815:001162.001162.001162.001162.0010001162000
2017-09-2814:301162.001164.001162.001164.00400465300
2017-09-2814:001162.001162.001162.001162.00100116200
2017-09-2813:301160.001165.001160.001161.0012001396800
2017-09-2813:0000
2017-09-2812:301155.001160.001155.001160.00700811500
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:001158.001158.001154.001154.0010001155900
2017-09-2810:301157.001157.001157.001157.00100115700
2017-09-2810:001158.001158.001158.001158.00100115800
2017-09-2809:301157.001160.001157.001160.00200231700
2017-09-2809:001164.001164.001155.001156.00400463100
2017-09-2715:001167.001167.001167.001167.00500583500
2017-09-2714:301163.001166.001163.001164.009001047800
2017-09-2714:001158.001162.001158.001162.00300347900
2017-09-2713:301162.001162.001162.001162.00200232400
2017-09-2713:001163.001163.001160.001163.0012001393100
2017-09-2712:301161.001163.001161.001162.009001046100
2017-09-2712:0000
2017-09-2711:301156.001156.001156.001156.00100115600
2017-09-2711:001155.001155.001155.001155.00100115500
2017-09-2710:3000
2017-09-2710:0000
2017-09-2709:301155.001155.001155.001155.00200231000
2017-09-2709:001151.001157.001151.001157.00700807000
2017-09-2615:001171.001171.001171.001171.0023002693300
2017-09-2614:301165.001173.001165.001170.0036004208300
2017-09-2614:001165.001165.001163.001163.00300349200
2017-09-2613:301161.001166.001161.001166.0022002561000
2017-09-2613:001161.001162.001161.001162.00700813200
2017-09-2612:301162.001162.001161.001161.0011001278000
2017-09-2612:0000
2017-09-2611:301164.001164.001164.001164.00300349200
2017-09-2611:001160.001163.001160.001163.0017001973700
2017-09-2610:301158.001160.001158.001160.0010001159500
2017-09-2610:001157.001157.001157.001157.00100115700
2017-09-2609:3000
2017-09-2609:001151.001159.001151.001159.0033003808200
2017-09-2515:001155.001155.001155.001155.00500577500
2017-09-2514:301156.001156.001154.001155.00700808800
2017-09-2514:001155.001158.001155.001156.00700809400
2017-09-2513:301153.001153.001153.001153.00100115300
2017-09-2513:001154.001154.001154.001154.00100115400
2017-09-2512:301155.001155.001154.001154.0011001270400
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:0000
2017-09-2510:3000
2017-09-2510:001160.001160.001160.001160.00200232000
2017-09-2509:301160.001161.001160.001161.0018002089600
2017-09-2509:001156.001160.001156.001159.0013001505100
2017-09-2215:001159.001159.001159.001159.00100115900
2017-09-2214:301160.001160.001158.001159.0014001623700
2017-09-2214:001155.001160.001155.001160.0014001622100
2017-09-2213:301155.001155.001155.001155.00100115500
2017-09-2213:0000
2017-09-2212:301159.001159.001150.001156.0019002193400
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:001158.001158.001158.001158.00100115800
2017-09-2210:301153.001153.001153.001153.00100115300
2017-09-2210:001154.001154.001154.001154.00200230800
2017-09-2209:301152.001152.001151.001151.00200230300
2017-09-2209:001159.001159.001151.001151.00300346200
2017-09-2115:001157.001157.001157.001157.00500578500
2017-09-2114:301158.001159.001156.001157.00800925800
2017-09-2114:001158.001158.001158.001158.00200231600
2017-09-2113:301156.001156.001156.001156.00200231200
2017-09-2113:0000
2017-09-2112:301156.001156.001156.001156.00300346800
2017-09-2112:0000
2017-09-2111:301159.001159.001159.001159.00100115900
2017-09-2111:001156.001159.001156.001159.0012001387700
2017-09-2110:301155.001155.001155.001155.00100115500
2017-09-2110:001154.001154.001154.001154.00100115400
2017-09-2109:3000
2017-09-2109:001154.001154.001149.001150.00700806700
2017-09-2015:001156.001156.001156.001156.0012001387200
2017-09-2014:301147.001155.001145.001155.00800920300
2017-09-2014:001148.001148.001147.001147.00300344300
2017-09-2013:3000
2017-09-2013:001152.001153.001152.001153.00300345800
2017-09-2012:301149.001149.001149.001149.00400459600
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:001155.001155.001155.001155.00100115500
2017-09-2010:3000
2017-09-2010:0000
2017-09-2009:301151.001153.001151.001153.00300345600
2017-09-2009:001148.001148.001148.001148.00200229600
2017-09-1915:001150.001150.001150.001150.009001035000
2017-09-1914:301156.001157.001149.001151.0011001269200
2017-09-1914:001159.001160.001158.001158.00500579600
2017-09-1913:301153.001160.001149.001159.0017001963400
2017-09-1913:001155.001155.001154.001154.00400461900
2017-09-1912:301155.001155.001155.001155.00500577500
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:001156.001156.001156.001156.00300346800
2017-09-1910:3000
2017-09-1910:001149.001152.001149.001152.00300345000
2017-09-1909:301150.001150.001150.001150.00100115000
2017-09-1909:001152.001156.001151.001151.0019002190100
2017-09-1515:001152.001152.001152.001152.00800921600
2017-09-1514:301149.001161.001146.001152.0039004510600
2017-09-1514:001145.001147.001145.001147.00400458200
2017-09-1513:301147.001147.001147.001147.00100114700
2017-09-1513:001150.001150.001142.001148.00300344000
2017-09-1512:301143.001151.001141.001151.0068007805100
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:0000
2017-09-1510:3000
2017-09-1510:001137.001144.001137.001142.0029003309700
2017-09-1509:301132.001132.001132.001132.00500566000
2017-09-1509:001124.001132.001124.001132.00400450400

   ※ 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