[8996 福証Q-Board] ハウスフリーダム 日足 時系列データ

[8996 福証Q-Board] ハウスフリーダム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24439.00460.00433.00448.0045002014500
2017-05-23432.00438.00432.00438.001200522500
2017-05-22442.00442.00433.00436.001900832400
2017-05-19430.00434.00430.00434.00500216600
2017-05-18431.00431.00430.00430.00800344200
2017-05-17434.00434.00432.00432.00600260200
2017-05-16432.00434.00431.00434.001400605200
2017-05-15432.00432.00429.00431.001900820200
2017-05-12432.00432.00432.00432.0010043200
2017-05-11431.00431.00430.00430.00900387800
2017-05-10430.00430.00430.00430.0024001032000
2017-05-09418.00429.00418.00429.002200937200
2017-05-08430.00430.00425.00425.001200512600
2017-05-02427.00428.00426.00426.0028001193900
2017-05-01425.00425.00425.00425.00500212500
2017-04-28425.00425.00417.00417.00500211700
2017-04-27420.00425.00420.00425.00500210500
2017-04-26425.00426.00425.00426.00400170100
2017-04-25427.00427.00425.00425.001500638100
2017-04-24412.00417.00412.00415.001300536900
2017-04-21428.00428.00415.00428.001700714300
2017-04-20425.00428.00416.00422.001100464500
2017-04-19415.00420.00415.00420.00700291500
2017-04-18430.00430.00421.00421.001800769300
2017-04-17429.00430.00429.00430.0030001288500
2017-04-14433.00433.00420.00429.001400598500
2017-04-13416.00427.00416.00427.001900810200
2017-04-12429.00429.00417.00417.001200505500
2017-04-11430.00430.00425.00425.001000425500
2017-04-10430.00430.00430.00430.0074003182000
2017-04-07428.00430.00416.00429.001900811400
2017-04-06428.00428.00425.00425.001600682500
2017-04-05435.00435.00430.00430.001600691100
2017-04-04435.00440.00431.00440.001800783500
2017-04-03443.00443.00435.00435.0029001269700
2017-03-31443.00443.00435.00437.001300574400
2017-03-30441.00442.00440.00440.00800353000
2017-03-29427.00459.00427.00442.0053002351900
2017-03-28434.00435.00433.00433.0040001734300
2017-03-27434.00434.00430.00434.002300997000
2017-03-24428.00431.00428.00431.001700731800
2017-03-23426.00426.00426.00426.00500213000
2017-03-22447.00447.00435.00435.001600706600
2017-03-21430.00442.00430.00442.0069003000400
2017-03-17427.00430.00423.00423.00900385000
2017-03-16421.00428.00421.00427.001200511600
2017-03-15427.00427.00421.00421.0020084800
2017-03-14421.00433.00421.00428.0067002864000
2017-03-13420.00421.00420.00420.001800756400
2017-03-10421.00421.00417.00417.0029001214200
2017-03-09417.00417.00417.00417.0010041700
2017-03-08421.00421.00416.00416.001700714700
2017-03-07415.00415.00413.00413.001800744900
2017-03-06422.00422.00415.00415.0027001128300
2017-03-03416.00416.00411.00414.001500621000
2017-03-02411.00415.00411.00415.0036001487500
2017-03-01415.00415.00406.00411.0043001762100
2017-02-28421.00421.00405.00410.001600666000
2017-02-27422.00422.00421.00421.001300548500
2017-02-24420.00420.00420.00420.001000420000
2017-02-23404.00414.00404.00413.001800740300
2017-02-22414.00414.00414.00414.00300124200
2017-02-21410.00413.00410.00413.001200493800
2017-02-20420.00420.00410.00410.00800333200
2017-02-17404.00419.00397.00419.0049001994600
2017-02-16401.00405.00401.00404.001300525300
2017-02-15400.00400.00400.00400.00400160000
2017-02-14399.00404.00396.00396.0029001159800
2017-02-13410.00410.00391.00399.00110004454600
2017-02-10384.00384.00375.00375.001400535000
2017-02-09386.00386.00372.00372.001100415300
2017-02-08384.00385.00382.00385.001600615500
2017-02-07380.00384.00379.00384.0028001066200
2017-02-06380.00380.00379.00379.00500189900
2017-02-03372.00372.00372.00372.0010037200
2017-02-02365.00372.00365.00372.001700621800
2017-02-01368.00368.00368.00368.002500920000
2017-01-31365.00370.00365.00368.00500183300
2017-01-30370.00370.00363.00363.00500183400
2017-01-2700
2017-01-26369.00371.00369.00371.00300111100
2017-01-25366.00367.00366.00367.00400146700
2017-01-24362.00363.00362.00363.001100398800
2017-01-23364.00369.00363.00369.001200437200
2017-01-20372.00372.00372.00372.0010037200
2017-01-1900
2017-01-18370.00370.00370.00370.00500185000
2017-01-17378.00378.00370.00370.001900705700
2017-01-1600
2017-01-13379.00379.00379.00379.0010037900
2017-01-12377.00377.00377.00377.0020075400
2017-01-11380.00380.00377.00377.00500188800
2017-01-10384.00384.00384.00384.001200460800
2017-01-06376.00376.00376.00376.0010037600
2017-01-05375.00375.00375.00375.0010037500
2017-01-04377.00377.00360.00377.001400513600
2016-12-30377.00378.00377.00377.002300867800
2016-12-29377.00377.00377.00377.001800678600
2016-12-28379.00382.00377.00377.0038001436000
2016-12-27389.00392.00387.00388.0053002065500
2016-12-26387.00391.00387.00389.0075002913300
2016-12-22387.00387.00383.00385.002100809300
2016-12-21385.00387.00385.00387.0031001193900
2016-12-20389.00389.00381.00385.002100806900
2016-12-19385.00390.00381.00390.0026001000300
2016-12-16391.00395.00385.00385.001700663200
2016-12-15383.00392.00382.00390.002600999500
2016-12-14380.00380.00380.00380.001200456000
2016-12-13397.00397.00386.00386.001100431400
2016-12-12381.00390.00381.00387.001600612800
2016-12-09396.00396.00394.00395.001400554000
2016-12-08395.00395.00394.00394.00600236600
2016-12-07390.00393.00385.00393.00500194000
2016-12-06396.00396.00396.00396.00600237600
2016-12-05392.00392.00392.00392.001000392000
2016-12-02392.00392.00392.00392.00300117600
2016-12-01390.00392.00390.00392.001500586400
2016-11-30396.00396.00391.00395.00300118200
2016-11-29396.00397.00396.00396.002300911600
2016-11-28396.00396.00396.00396.0036001425600
2016-11-25388.00390.00388.00390.00600233800
2016-11-24381.00390.00381.00390.0029001126500
2016-11-22385.00385.00384.00384.00300115300
2016-11-21384.00384.00384.00384.0010038400
2016-11-1800
2016-11-17383.00383.00383.00383.0020076600
2016-11-16383.00383.00383.00383.001100421300
2016-11-15376.00376.00375.00375.002200825600
2016-11-14376.00376.00376.00376.001000376000
2016-11-11373.00376.00373.00376.001300487300
2016-11-10355.00373.00355.00373.002700980300
2016-11-09375.00375.00326.00349.0074002543600
2016-11-08375.00375.00375.00375.0020075000
2016-11-07377.00377.00375.00375.00800301000
2016-11-04367.00367.00367.00367.00600220200
2016-11-02378.00378.00361.00367.002200810700
2016-11-01376.00376.00375.00375.001100413200
2016-10-31368.00376.00368.00376.00400148000
2016-10-2800
2016-10-2700
2016-10-26367.00367.00367.00367.0010036700
2016-10-25365.00365.00365.00365.001000365000
2016-10-24371.00371.00370.00370.00900333100
2016-10-2100
2016-10-2000
2016-10-19370.00370.00370.00370.00500185000
2016-10-1800
2016-10-1700
2016-10-14367.00370.00367.00367.002600954800
2016-10-13374.00375.00374.00374.001000374600
2016-10-12380.00380.00366.00374.001800666900
2016-10-11388.00388.00380.00380.001200463200
2016-10-07381.00381.00380.00380.002400913400
2016-10-06378.00380.00378.00380.001200455600
2016-10-0500
2016-10-0400
2016-10-03368.00368.00368.00368.00300110400
2016-09-30366.00366.00366.00366.0020073200
2016-09-2900
2016-09-28365.00365.00365.00365.0010036500
2016-09-27365.00365.00365.00365.00500182500
2016-09-26388.00388.00363.00363.001100409500
2016-09-23385.00385.00385.00385.00500192500
2016-09-21385.00385.00385.00385.00600231000
2016-09-20387.00387.00387.00387.00600232200
2016-09-16385.00385.00375.00375.00700267500
2016-09-15365.00365.00365.00365.00600219000
2016-09-1400
2016-09-13388.00388.00365.00365.001800669200
2016-09-12365.00365.00365.00365.00300109500
2016-09-09385.00385.00380.00385.001900730900
2016-09-08357.00360.00357.00360.001200431400
2016-09-07378.00378.00350.00351.001500533600
2016-09-06378.00378.00378.00378.0020075600
2016-09-05378.00378.00378.00378.00300113400
2016-09-0200
2016-09-01378.00378.00378.00378.0010037800
2016-08-31378.00378.00378.00378.00300113400
2016-08-30378.00378.00378.00378.00300113400
2016-08-29378.00378.00378.00378.00300113400
2016-08-26378.00378.00378.00378.00300113400
2016-08-25378.00378.00378.00378.00300113400
2016-08-24378.00378.00378.00378.00500189000
2016-08-2300
2016-08-22362.00362.00362.00362.0010036200
2016-08-19362.00362.00362.00362.0020072400
2016-08-18362.00362.00362.00362.00300108600
2016-08-1700
2016-08-16377.00377.00362.00362.00800297100
2016-08-1500
2016-08-12371.00371.00371.00371.0020074200
2016-08-10382.00382.00371.00371.002000759400
2016-08-09368.00368.00368.00368.00300110400
2016-08-08368.00368.00368.00368.0010036800
2016-08-05370.00370.00368.00368.00600221800
2016-08-0400
2016-08-03367.00370.00367.00370.00400147100
2016-08-0200
2016-08-01367.00367.00367.00367.00300110100
2016-07-29367.00367.00367.00367.0020073400
2016-07-28367.00367.00367.00367.00300110100
2016-07-27367.00367.00367.00367.00400146800
2016-07-26362.00367.00362.00367.00700256300
2016-07-25359.00360.00359.00360.00500179900
2016-07-2200
2016-07-21359.00359.00359.00359.00300107700
2016-07-2000
2016-07-1900
2016-07-15359.00359.00359.00359.00300107700
2016-07-14359.00360.00359.00359.00500179600
2016-07-13359.00359.00359.00359.00600215400
2016-07-12359.00359.00359.00359.00700251300
2016-07-11363.00363.00351.00351.00700252900
2016-07-08363.00363.00363.00363.001900689700
2016-07-07341.00341.00331.00331.00800271800
2016-07-06328.00328.00328.00328.0010032800
2016-07-0500
2016-07-04324.00327.00324.00327.001300421600
2016-07-0100
2016-06-3000
2016-06-29338.00338.00338.00338.0010033800
2016-06-28322.00337.00322.00337.00500162500
2016-06-27337.00337.00337.00337.0010033700
2016-06-24338.00338.00325.00325.001600531800
2016-06-23349.00354.00349.00354.00400140100
2016-06-2200
2016-06-2100
2016-06-20349.00349.00349.00349.00700244300
2016-06-17339.00339.00339.00339.0010033900
2016-06-16357.00361.00334.00334.001700598700
2016-06-15360.00361.00354.00354.001000360200
2016-06-14360.00361.00360.00360.001000360100
2016-06-13360.00360.00360.00360.00900324000
2016-06-10359.00360.00359.00360.002100754300
2016-06-09345.00350.00345.00350.001000347000
2016-06-08345.00345.00345.00345.00300103500
2016-06-07340.00341.00340.00341.00300102200
2016-06-06340.00340.00340.00340.001000340000
2016-06-03340.00340.00338.00338.001400474200
2016-06-02340.00340.00340.00340.0010034000
2016-06-01339.00339.00339.00339.0010033900
2016-05-3100
2016-05-3000
2016-05-27333.00339.00333.00339.001100370400
2016-05-26335.00335.00329.00329.001400464800
2016-05-25334.00334.00330.00330.0039001294200
2016-05-24334.00334.00333.00334.001700566900
2016-05-2300
2016-05-20337.00337.00334.00334.001400470600
2016-05-19337.00337.00337.00337.00300101100

   ※ 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