[3529 東証1部] アツギ 1時間足 時系列データ

[3529 東証1部] アツギ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:001331.001331.001331.001331.0053007054300
2017-12-1414:001332.001334.001330.001332.001860024777900
2017-12-1413:001330.001333.001327.001333.00800010641100
2017-12-1412:001333.001334.001329.001329.00760010121200
2017-12-1411:001328.001335.001328.001334.00980013043600
2017-12-1410:001322.001329.001322.001326.001050013926700
2017-12-1409:001311.001325.001305.001322.001950025699100
2017-12-1315:001315.001315.001315.001315.0027003550500
2017-12-1314:001315.001317.001314.001316.00990013018500
2017-12-1313:001312.001314.001309.001314.00780010236800
2017-12-1312:001309.001311.001307.001310.00960012566400
2017-12-1311:001310.001312.001309.001309.0036004718500
2017-12-1310:001309.001314.001309.001311.0052006816900
2017-12-1309:001313.001315.001308.001309.001310017174400
2017-12-1215:001312.001312.001312.001312.0031004067200
2017-12-1214:001310.001313.001310.001311.0053006951800
2017-12-1213:001311.001312.001307.001310.00820010738100
2017-12-1212:001309.001311.001309.001310.0038004976300
2017-12-1211:001310.001310.001308.001308.0010001308900
2017-12-1210:001313.001314.001309.001309.00850011144000
2017-12-1209:001312.001323.001312.001314.001900025032000
2017-12-1115:001314.001314.001314.001314.0032004204800
2017-12-1114:001306.001314.001306.001312.001840024131100
2017-12-1113:001308.001310.001306.001306.0059007722900
2017-12-1112:001301.001308.001301.001308.00890011599500
2017-12-1111:001301.001302.001300.001302.0037004812700
2017-12-1110:001302.001303.001301.001302.0035004556500
2017-12-1109:001303.001308.001300.001303.00920011997100
2017-12-0815:001307.001307.001307.001307.0027003528900
2017-12-0814:001303.001307.001303.001307.001720022445800
2017-12-0813:001304.001305.001303.001304.00920011998200
2017-12-0812:001296.001304.001296.001304.00870011309100
2017-12-0811:001293.001297.001293.001297.0042005438200
2017-12-0810:001296.001297.001292.001293.00780010089500
2017-12-0809:001291.001305.001291.001294.002680034688000
2017-12-0715:001304.001304.001304.001304.0031004042400
2017-12-0714:001308.001309.001303.001306.001300016978400
2017-12-0713:001307.001309.001306.001308.0075009807500
2017-12-0712:001308.001308.001305.001306.0057007449200
2017-12-0711:001304.001308.001304.001308.0021002744500
2017-12-0710:001302.001307.001302.001305.0071009261400
2017-12-0709:001297.001313.001295.001302.002730035620900
2017-12-0615:001300.001300.001300.001300.0039005070000
2017-12-0614:001294.001307.001293.001301.002360030683200
2017-12-0613:001299.001299.001291.001295.001120014498700
2017-12-0612:001297.001300.001296.001297.00800010379900
2017-12-0611:001301.001308.001301.001308.00860011223400
2017-12-0610:001294.001304.001294.001300.00970012598500
2017-12-0609:001300.001300.001291.001294.002130027598600
2017-12-0515:001300.001300.001300.001300.0043005590000
2017-12-0514:001305.001306.001298.001298.001480019273000
2017-12-0513:001300.001305.001300.001305.001010013161600
2017-12-0512:001289.001301.001288.001301.001640021225800
2017-12-0511:001292.001292.001289.001289.0060007743200
2017-12-0510:001293.001293.001288.001292.00980012648000
2017-12-0509:001297.001299.001294.001294.00850011022500
2017-12-0415:001301.001301.001301.001301.0018002341800
2017-12-0414:001313.001315.001301.001301.001910024960600
2017-12-0413:001298.001314.001298.001314.002150028065300
2017-12-0412:001300.001302.001295.001297.0064008309500
2017-12-0411:001301.001301.001298.001300.0030003896900
2017-12-0410:001308.001308.001300.001301.0070009118700
2017-12-0409:001290.001311.001288.001307.003240042148900
2017-12-0115:001285.001285.001285.001285.0014001799000
2017-12-0114:001286.001287.001282.001284.0061007835700
2017-12-0113:001286.001289.001284.001285.00940012089100
2017-12-0112:001290.001291.001286.001286.0033004255300
2017-12-0111:001288.001290.001287.001289.0029003737200
2017-12-0110:001286.001290.001283.001286.001090014023700
2017-12-0109:001279.001293.001278.001285.001440018525400
2017-11-3015:001286.001286.001286.001286.0026003343600
2017-11-3014:001284.001289.001284.001286.00830010679800
2017-11-3013:001284.001285.001282.001285.0034004363100
2017-11-3012:001277.001284.001277.001284.0051006524400
2017-11-3011:001278.001278.001275.001277.0025003192600
2017-11-3010:001269.001278.001268.001278.001200015255400
2017-11-3009:001268.001275.001267.001271.002580032767100
2017-11-2915:001266.001266.001266.001266.0021002658600
2017-11-2914:001270.001270.001267.001268.0046005834700
2017-11-2913:001268.001271.001267.001271.0040005074100
2017-11-2912:001269.001270.001267.001269.0036004565800
2017-11-2911:001266.001269.001266.001269.0010001267400
2017-11-2910:001263.001266.001262.001265.0042005307400
2017-11-2909:001265.001267.001262.001264.0074009357100
2017-11-2815:001260.001260.001260.001260.0012001512000
2017-11-2814:001262.001262.001260.001261.0047005928200
2017-11-2813:001261.001261.001261.001261.00300378300
2017-11-2812:001262.001262.001259.001259.0039004917000
2017-11-2811:001264.001265.001263.001265.0025003158100
2017-11-2810:001256.001263.001256.001263.0055006929600
2017-11-2809:001261.001262.001251.001255.001790022473300
2017-11-2715:001264.001264.001264.001264.0020002528000
2017-11-2714:001264.001266.001262.001266.00870010997300
2017-11-2713:001268.001268.001262.001263.0077009742200
2017-11-2712:001266.001269.001266.001268.0027003422500
2017-11-2711:001271.001271.001268.001268.0019002411600
2017-11-2710:001272.001273.001268.001270.00920011694300
2017-11-2709:001265.001273.001265.001272.0068008627700
2017-11-2415:001264.001264.001264.001264.0018002275200
2017-11-2414:001267.001267.001263.001265.0048006074200
2017-11-2413:001268.001271.001268.001268.0045005710700
2017-11-2412:001263.001268.001263.001268.0049006200700
2017-11-2411:001261.001263.001261.001263.0023002904000
2017-11-2410:001263.001263.001261.001261.0034004290100
2017-11-2409:001264.001264.001256.001262.001040013099400
2017-11-2215:001265.001265.001265.001265.0017002150500
2017-11-2214:001268.001268.001265.001266.00870011019000
2017-11-2213:001270.001271.001267.001267.00950012047200
2017-11-2212:001273.001275.001268.001270.0075009537500
2017-11-2211:001272.001274.001272.001274.0012001527600
2017-11-2210:001271.001273.001269.001271.0053006734800
2017-11-2209:001276.001276.001266.001273.001360017287900
2017-11-2115:001277.001277.001277.001277.0040005108000
2017-11-2114:001277.001279.001274.001276.001030013150800
2017-11-2113:001274.001277.001273.001276.00870011095100
2017-11-2112:001272.001275.001270.001274.0067008525100
2017-11-2111:001271.001271.001270.001271.0017002160000
2017-11-2110:001272.001272.001269.001271.0014001778800
2017-11-2109:001273.001274.001267.001271.001380017528600
2017-11-2015:001273.001273.001273.001273.0019002418700
2017-11-2014:001275.001278.001272.001274.0062007910100
2017-11-2013:001272.001276.001271.001276.0067008536600
2017-11-2012:001272.001275.001270.001272.0049006235600
2017-11-2011:001267.001275.001267.001272.0031003944100
2017-11-2010:001272.001273.001265.001267.001220015485200
2017-11-2009:001261.001271.001255.001271.001580019985300
2017-11-1715:001269.001269.001269.001269.0038004822200
2017-11-1714:001273.001273.001268.001268.001810022992400
2017-11-1713:001269.001275.001269.001273.001030013096600
2017-11-1712:001268.001277.001268.001270.00900011447000
2017-11-1711:001277.001277.001269.001270.00820010434800
2017-11-1710:001275.001282.001273.001278.001310016721100
2017-11-1709:001276.001277.001268.001274.001120014261900
2017-11-1615:001274.001274.001274.001274.0032004076800
2017-11-1614:001280.001280.001274.001276.00790010085700
2017-11-1613:001272.001284.001272.001280.001050013418000
2017-11-1612:001273.001274.001269.001271.0046005851600
2017-11-1611:001276.001276.001274.001276.0014001786000
2017-11-1610:001273.001278.001273.001278.00990012631200
2017-11-1609:001271.001275.001264.001273.001170014840300
2017-11-1515:001271.001271.001271.001271.0048006100800
2017-11-1514:001270.001275.001269.001270.00890011311800
2017-11-1513:001269.001272.001268.001269.001170014859400
2017-11-1512:001280.001280.001267.001268.001430018229000
2017-11-1511:001278.001280.001276.001280.0032004087500
2017-11-1510:001286.001286.001280.001280.0058007432700
2017-11-1509:001293.001293.001282.001286.001260016194900
2017-11-1415:001291.001291.001291.001291.0019002452900
2017-11-1414:001294.001297.001288.001289.002400031022800
2017-11-1413:001290.001294.001289.001293.001000012911600
2017-11-1412:001290.001290.001287.001289.0016002061600
2017-11-1411:001288.001288.001285.001287.0073009391600
2017-11-1410:001292.001293.001287.001288.0053006837100
2017-11-1409:001296.001297.001286.001292.001700021966700
2017-11-1315:001299.001299.001299.001299.0035004546500
2017-11-1314:001305.001307.001297.001301.002590033713400
2017-11-1313:001302.001304.001302.001304.001010013155300
2017-11-1312:001299.001302.001298.001302.001330017284300
2017-11-1311:001300.001300.001298.001299.0011001428600
2017-11-1310:001299.001301.001298.001299.0054007015400
2017-11-1309:001300.001301.001289.001299.001200015539800
2017-11-1015:001300.001300.001300.001300.0032004160000
2017-11-1014:001297.001299.001295.001299.001450018806800
2017-11-1013:001294.001297.001293.001297.0076009850600
2017-11-1012:001292.001296.001291.001293.0045005817500
2017-11-1011:001291.001297.001290.001294.0061007883800
2017-11-1010:001292.001296.001290.001291.0031004006700
2017-11-1009:001291.001298.001288.001290.001530019782000
2017-11-0915:001299.001299.001299.001299.0053006884700
2017-11-0914:001302.001302.001283.001297.003970051349100
2017-11-0913:001309.001310.001301.001301.001880024533600
2017-11-0912:001306.001308.001304.001308.0063008225100
2017-11-0911:001303.001308.001302.001308.0059007700300
2017-11-0910:001303.001306.001300.001302.001590020714400
2017-11-0909:001308.001312.001300.001301.001450018915900

   ※ 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