[4587 東証1部] ペプチドリーム 5分足 時系列データ

[4587 東証1部] ペプチドリーム (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2115:003480.003480.003480.003480.0035600123888000
2017-09-2114:553480.003485.003475.003485.002260078657500
2017-09-2114:503480.003480.003475.003480.002410083867500
2017-09-2114:453490.003490.003480.003480.002700094061000
2017-09-2114:403495.003495.003485.003490.002020070490000
2017-09-2114:353485.003495.003485.003495.002160075358500
2017-09-2114:303485.003485.003485.003485.008002788000
2017-09-2114:253480.003485.003480.003480.001020035503500
2017-09-2114:203485.003485.003480.003485.0013004526500
2017-09-2114:153485.003485.003480.003480.00350012192500
2017-09-2114:103485.003485.003480.003485.0021007310500
2017-09-2114:053480.003485.003480.003485.001310045591500
2017-09-2114:003485.003485.003480.003480.007002438500
2017-09-2113:553480.003485.003480.003485.00360012529000
2017-09-2113:503480.003485.003475.003475.002540088446000
2017-09-2113:453475.003480.003475.003480.003001043000
2017-09-2113:403485.003485.003475.003475.001700059163000
2017-09-2113:353485.003485.003480.003485.008002787000
2017-09-2113:303485.003485.003485.003485.0016005576000
2017-09-2113:253485.003485.003480.003485.0023008010500
2017-09-2113:203480.003485.003480.003485.00450015664500
2017-09-2113:153485.003485.003480.003485.007002438500
2017-09-2113:103480.003485.003480.003485.0012004178000
2017-09-2113:053480.003485.003480.003480.00870030297500
2017-09-2113:003485.003485.003480.003480.001240043184000
2017-09-2112:553480.003485.003480.003480.002200076563500
2017-09-2112:503475.003480.003470.003475.001130039268000
2017-09-2112:453470.003475.003470.003475.0026009031500
2017-09-2112:403475.003480.003465.003470.001390048258000
2017-09-2112:353470.003475.003470.003475.00810028132500
2017-09-2112:303470.003475.003465.003465.001830063502000
2017-09-2112:2500
2017-09-2112:2000
2017-09-2112:1500
2017-09-2112:1000
2017-09-2112:0500
2017-09-2112:0000
2017-09-2111:5500
2017-09-2111:5000
2017-09-2111:4500
2017-09-2111:4000
2017-09-2111:3500
2017-09-2111:303475.003475.003475.003475.00200695000
2017-09-2111:253475.003475.003465.003470.00450015622500
2017-09-2111:203475.003475.003465.003470.00870030189000
2017-09-2111:153475.003475.003475.003475.00450015637500
2017-09-2111:103475.003480.003470.003475.001140039614500
2017-09-2111:053470.003480.003470.003480.001180040991000
2017-09-2111:003465.003465.003465.003465.0023007969500
2017-09-2110:553465.003470.003465.003465.00390013514000
2017-09-2110:503460.003460.003455.003460.00820028371500
2017-09-2110:453460.003460.003460.003460.002180075428000
2017-09-2110:403465.003465.003460.003460.0020006928000
2017-09-2110:353470.003470.003465.003465.001110038466500
2017-09-2110:303470.003470.003470.003470.00790027413000
2017-09-2110:253475.003475.003470.003470.00490017026000
2017-09-2110:203470.003475.003470.003470.00610021169000
2017-09-2110:153470.003470.003465.003465.00770026681000
2017-09-2110:103470.003475.003465.003465.001840063798500
2017-09-2110:053470.003470.003465.003465.00610021166000
2017-09-2110:003475.003480.003470.003470.002090072605000
2017-09-2109:553475.003475.003475.003475.00610021197500
2017-09-2109:503485.003485.003480.003480.001050036561500
2017-09-2109:453480.003485.003475.003480.001080037580000
2017-09-2109:403480.003485.003475.003480.00560019489500
2017-09-2109:353475.003480.003475.003480.00640022258000
2017-09-2109:303470.003475.003465.003475.001430049646500
2017-09-2109:253470.003475.003460.003470.001290044748000
2017-09-2109:203475.003475.003460.003470.002520087405000
2017-09-2109:153485.003485.003475.003475.001980068917000
2017-09-2109:103495.003500.003480.003485.001760061413000
2017-09-2109:053490.003500.003470.003495.0031800110812000
2017-09-2109:003465.003490.003465.003485.0053200184565500

   ※ 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