[8938 HCグロース] ロジコム 日足 時系列データ

[8938 HCグロース] ロジコム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0845300.0045300.0045300.0045300.00290600
2010-10-0746800.0046800.0044000.0045400.005224200
2010-10-0643300.0045400.0043300.0045400.007308000
2010-10-0547500.0047500.0043300.0046100.006268200
2010-10-0446950.0046950.0046950.0046950.00146950
2010-10-0143350.0046150.0043350.0046150.004177600
2010-09-3045400.0046800.0045400.0046800.003137600
2010-09-2900
2010-09-2845700.0047500.0045700.0047500.0014641600
2010-09-2745000.0045000.0045000.0045000.00145000
2010-09-2443100.0043600.0043000.0043600.0019826800
2010-09-2200
2010-09-2145500.0045500.0042900.0045500.00251123200
2010-09-1742900.0044400.0042500.0044400.00391679000
2010-09-1645000.0045000.0045000.0045000.008360000
2010-09-1500
2010-09-1445900.0045900.0045900.0045900.00145900
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0745000.0045000.0045000.0045000.00145000
2010-09-0600
2010-09-0300
2010-09-0245100.0045100.0045100.0045100.00145100
2010-09-0143000.0043000.0043000.0043000.00913913000
2010-08-3142500.0043000.0041150.0043000.00251044550
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-2545300.0045300.0045300.0045300.00145300
2010-08-2445000.0046000.0045000.0045300.0013586600
2010-08-2345500.0045500.0045500.0045500.00145500
2010-08-2000
2010-08-1900
2010-08-1844300.0044300.0044300.0044300.00144300
2010-08-1742200.0043600.0042200.0043600.003128000
2010-08-1645000.0045000.0045000.0045000.00145000
2010-08-1341000.0043400.0041000.0043400.0015620600
2010-08-1241000.0041000.0040500.0040500.009366600
2010-08-1145100.0045100.0043000.0044400.004175500
2010-08-1045800.0045800.0043000.0044400.006263600
2010-08-0943000.0044400.0043000.0044400.003130400
2010-08-0645100.0045100.0045100.0045100.00145100
2010-08-0546500.0046500.0043000.0044400.004176900
2010-08-0446500.0046500.0046500.0046500.003139500
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-2841800.0044400.0041800.0044400.0011469600
2010-07-2700
2010-07-2644800.0044800.0042000.0042700.006256200
2010-07-2342700.0043400.0042700.0042700.003128800
2010-07-2243300.0043400.0041300.0042000.0012508300
2010-07-2143900.0044600.0043900.0044600.004177000
2010-07-2044700.0045300.0044700.0045300.00290000
2010-07-1644250.0045400.0044000.0044650.0018798050
2010-07-1547750.0047750.0047750.0047750.00295500
2010-07-1445650.0046350.0045650.0046350.003137650
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0849050.0049050.0049050.0049050.00149050
2010-07-0746950.0046950.0046950.0046950.00146950
2010-07-0646950.0046950.0046950.0046950.00146950
2010-07-0545550.0045550.0045550.0045550.00145550
2010-07-0246000.0046000.0044600.0045100.004180300
2010-07-0144650.0044650.0044600.0044600.003133900
2010-06-3045000.0046400.0045000.0046400.003136400
2010-06-2947100.0047100.0047100.0047100.00147100
2010-06-2845000.0047100.0045000.0047100.0013587100
2010-06-2547200.0047550.0046150.0046300.009420700
2010-06-2446200.0047550.0046200.0047550.00293750
2010-06-2346250.0047600.0046250.0047600.00293850
2010-06-2200
2010-06-2147000.0047650.0046500.0047650.009422150
2010-06-1849000.0049000.0046900.0047700.006285200
2010-06-1747600.0049700.0046900.0048300.009431200
2010-06-1648300.0049700.0048300.0049700.003146300
2010-06-1551000.0051000.0051000.0051000.00151000
2010-06-1451000.0051000.0051000.0051000.00151000
2010-06-1148000.0049000.0048000.0049000.004193000
2010-06-1048200.0048200.0047300.0047300.008382800
2010-06-0949700.0049700.0046800.0046800.009432400
2010-06-0847600.0049000.0047600.0049000.003144200
2010-06-0750000.0050000.0050000.0050000.00150000
2010-06-0447300.0049700.0047050.0049700.00251200800
2010-06-0350000.0050000.0047000.0048700.0015719600
2010-06-0250000.0050000.0049000.0050000.003149000
2010-06-0146900.0049000.0046900.0049000.003142800
2010-05-3151000.0051000.0051000.0051000.002102000
2010-05-2846200.0049000.0046200.0049000.004190400
2010-05-2700
2010-05-2600
2010-05-2547000.0047000.0044850.0046200.0011501550
2010-05-2447000.0047000.0047000.0047000.00147000
2010-05-2146000.0046000.0044900.0046000.007317900
2010-05-2049800.0049800.0046500.0047000.0015712300
2010-05-1949400.0049400.0046300.0048400.0018848400
2010-05-1851300.0051300.0048050.0048050.0014685500
2010-05-1748100.0051000.0047500.0050300.0052726322600
2010-05-1448800.0051400.0048800.0051400.005249200
2010-05-1350400.0051500.0050400.0051500.002101900
2010-05-1249000.0051400.0048900.0049000.0012591400
2010-05-1100
2010-05-1051400.0051800.0051400.0051700.0015774300
2010-05-0750000.0052000.0049000.0049000.0010503000
2010-05-0650400.0052000.0050000.0052000.0014706100
2010-04-3051700.0051700.0051000.0051000.004204900
2010-04-2851200.0053700.0051200.0053700.0011578600
2010-04-2751800.0052500.0051400.0052500.009467000
2010-04-2652700.0054000.0052000.0053800.00321693000
2010-04-2352300.0052600.0052300.0052600.0012627900
2010-04-2252700.0052700.0052700.0052700.005263500
2010-04-2151000.0053000.0051000.0053000.0012626500
2010-04-2053000.0053000.0050000.0052000.00311617600
2010-04-1951700.0052500.0050800.0052500.00221136200
2010-04-1654900.0055500.0051500.0051700.00603164600
2010-04-1550000.0051900.0050000.0051900.00482442200
2010-04-1447950.0050300.0047950.0050300.008394100
2010-04-1351000.0051000.0048200.0048900.0012582400
2010-04-1249800.0049900.0049100.0049900.00241180600
2010-04-0949250.0049500.0049250.0049500.00298750
2010-04-0849400.0049500.0049400.0049500.003148400
2010-04-0747600.0048900.0047500.0048000.0014670900
2010-04-0650000.0050000.0047700.0049000.0014685500
2010-04-0548500.0050000.0048000.0050000.007341150
2010-04-0248000.0048450.0047900.0048450.00291392250
2010-04-0147600.0048600.0047600.0048000.005239800
2010-03-3147700.0048900.0047700.0048200.0018870600
2010-03-3049600.0049600.0047700.0049000.0013628800
2010-03-2952000.0052000.0047500.0048200.00351685300
2010-03-2649000.0050500.0049000.0050500.008397300
2010-03-2549600.0051500.0049600.0051000.0011551900
2010-03-2450000.0052000.0049000.0050000.0013649700
2010-03-2352000.0052000.0052000.0052000.00152000
2010-03-1951000.0051000.0049000.0051000.006300500
2010-03-1852000.0052000.0052000.0052000.00152000
2010-03-1752000.0052000.0050000.0050000.0010504000
2010-03-1647700.0050000.0047700.0050000.0012596500
2010-03-1548300.0049000.0046300.0046300.0011520200
2010-03-1247000.0047000.0045700.0046900.005233500
2010-03-1146800.0046800.0045400.0046700.0019887000
2010-03-1044150.0046500.0044000.0046400.00582577950
2010-03-0946500.0046500.0044150.0044750.00251111200
2010-03-0845050.0045900.0044200.0045000.00291300300
2010-03-0500
2010-03-0446000.0047000.0045600.0047000.00863957800
2010-03-0300
2010-03-0246950.0047700.0045600.0046300.0010465050
2010-03-0147000.0047000.0046300.0046300.003139600
2010-02-2646250.0046850.0045600.0046300.005231250
2010-02-2547000.0047000.0046000.0046950.005231950
2010-02-2446300.0047000.0046300.0047000.004186500
2010-02-2346000.0047000.0046000.0047000.004185000
2010-02-2248000.0048000.0046500.0046500.007330200
2010-02-1948200.0048200.0047000.0047500.009430700
2010-02-1847050.0048000.0047050.0048000.004189150
2010-02-1748000.0048900.0047500.0048200.006287900
2010-02-1647400.0048700.0047400.0048700.003143500
2010-02-1547400.0048800.0047400.0048800.00296200
2010-02-1248500.0048800.0048500.0048800.004194300
2010-02-1048000.0048000.0048000.0048000.00296000
2010-02-0948500.0049900.0048500.0049000.006292900
2010-02-0800
2010-02-0500
2010-02-0450900.0050900.0050900.0050900.00150900
2010-02-0300
2010-02-0200
2010-02-0148050.0051000.0048050.0051000.009444800
2010-01-2949300.0049300.0049300.0049300.00149300
2010-01-2849600.0049600.0049600.0049600.00149600
2010-01-2748200.0048200.0048200.0048200.00148200
2010-01-2649100.0049600.0049100.0049600.00298700
2010-01-2549800.0049800.0049800.0049800.00149800
2010-01-2249900.0049900.0049900.0049900.00149900
2010-01-2100
2010-01-2049500.0049900.0048900.0049900.005247700
2010-01-1949500.0049500.0049500.0049500.00149500
2010-01-1800
2010-01-1500
2010-01-1449650.0049650.0049650.0049650.00149650
2010-01-1347500.0049000.0047500.0049000.0020965400
2010-01-1251000.0051000.0048500.0048500.0012590500
2010-01-0851800.0051800.0049400.0050000.009450600
2010-01-0751800.0051800.0051800.0051800.00151800
2010-01-0651000.0051000.0051000.0051000.002102000
2010-01-0549800.0052000.0049800.0051000.00221102600
2010-01-0452800.0052800.0052800.0052800.00152800
2009-12-3051800.0051800.0051800.0051800.00151800
2009-12-2951500.0051500.0051500.0051500.003154500
2009-12-2852100.0052100.0049100.0051000.00874329200
2009-12-2553400.0053400.0051600.0051600.005261600
2009-12-2452500.0052500.0052400.0052400.0011576500
2009-12-2252400.0052400.0051000.0052000.001196216400
2009-12-2153100.0053100.0051600.0052400.003157100
2009-12-1857000.0057000.0053000.0053100.00211122800
2009-12-1757800.0057800.0052000.0056000.00351901300
2009-12-1657000.0057000.0057000.0057000.00157000
2009-12-1554000.0055900.0052500.0055600.00442382300
2009-12-1456000.0056000.0053500.0054500.00191044500
2009-12-1157000.0057100.0055100.0056400.00452526800
2009-12-1057000.0059000.0057000.0059000.007402000
2009-12-0900
2009-12-0800
2009-12-0760000.0060000.0060000.0060000.00160000
2009-12-0460000.0060000.0058900.0060000.0016944600
2009-12-0360400.0060400.0060000.0060000.002120400
2009-12-0258900.0059400.0058900.0059400.007412800
2009-12-0100
2009-11-3062000.0062000.0062000.0062000.00162000
2009-11-2762200.0062200.0059300.0059300.00331960800
2009-11-2660600.0062500.0060600.0062500.002123100
2009-11-2559500.0062400.0059500.0062100.00261561300
2009-11-2400
2009-11-2056500.0058500.0056500.0058500.0012685000
2009-11-1959000.0059000.0057500.0057500.003175500
2009-11-1858000.0058300.0058000.0058300.00221278700
2009-11-1758000.0058900.0058000.0058000.00563248900
2009-11-1658600.0059500.0058600.0058700.0016940400
2009-11-1361100.0062100.0057500.0059000.00472797800
2009-11-1261100.0062100.0061100.0062100.003184300
2009-11-1163200.0063200.0061600.0062600.0014877500
2009-11-1000
2009-11-0963000.0063000.0063000.0063000.0010630000
2009-11-0600
2009-11-0563100.0063100.0063100.0063100.00163100
2009-11-0462200.0062200.0062100.0062100.006373100
2009-11-0262200.0064000.0062200.0063000.00191207900
2009-10-3064000.0065000.0062000.0065000.00171085800
2009-10-2963900.0064900.0063000.0064900.0012768400
2009-10-2863500.0065000.0063500.0065000.00171100000
2009-10-2700
2009-10-2665000.0065000.0063000.0064000.0012759000
2009-10-2363900.0064000.0063000.0064000.0012762500
2009-10-2266000.0066000.0062500.0064000.008510000
2009-10-2162000.0065000.0062000.0065000.00372342500
2009-10-2061500.0063000.0061100.0062700.0012746000
2009-10-1962900.0063000.0062900.0063000.007440900
2009-10-1662000.0062900.0061400.0062600.007434400
2009-10-1562400.0063000.0061900.0063000.00241501100
2009-10-1461500.0062000.0061500.0062000.004247000
2009-10-1300
2009-10-0961900.0062500.0061900.0062500.008497700
2009-10-0862400.0062400.0062400.0062400.0012748800
2009-10-0700
2009-10-0661000.0062400.0061000.0062400.0013805400
2009-10-0563000.0063000.0062000.0062400.009564400
2009-10-0259800.0062000.0059800.0061500.0015915500

   ※ 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