[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 
2017-11-1715:003520.003520.003520.003520.0075500265760000
2017-11-1714:553525.003530.003515.003525.00134300472961000
2017-11-1714:503510.003525.003505.003525.0081200285350000
2017-11-1714:453510.003510.003505.003510.0029200102392500
2017-11-1714:403490.003510.003490.003510.0059300207681500
2017-11-1714:353480.003500.003480.003495.0063300220947000
2017-11-1714:303480.003480.003475.003475.001630056673000
2017-11-1714:253480.003480.003475.003475.00920031979500
2017-11-1714:203480.003480.003470.003475.001750060790500
2017-11-1714:153480.003495.003475.003475.0053100185038000
2017-11-1714:103475.003480.003470.003480.001760061113000
2017-11-1714:053470.003475.003470.003475.00510017713000
2017-11-1714:003475.003475.003470.003470.001120038916500
2017-11-1713:553475.003480.003470.003470.00360012508000
2017-11-1713:503470.003475.003465.003475.002430084326500
2017-11-1713:453480.003480.003470.003470.001000034747500
2017-11-1713:403470.003475.003465.003475.002760095852000
2017-11-1713:353465.003470.003460.003470.00570019743000
2017-11-1713:303460.003465.003460.003460.002140074093500
2017-11-1713:253460.003470.003460.003460.0035500123013000
2017-11-1713:203470.003470.003460.003460.001470050915500
2017-11-1713:153465.003470.003460.003470.00970033609500
2017-11-1713:103450.003465.003450.003465.0038600133560500
2017-11-1713:053450.003450.003445.003445.00860029662000
2017-11-1713:003435.003460.003435.003445.0034000117177500
2017-11-1712:553445.003450.003430.003430.0033900116566500
2017-11-1712:503455.003460.003445.003445.0032200111020000
2017-11-1712:453460.003465.003445.003455.0054400187890000
2017-11-1712:403470.003470.003460.003460.002600090123500
2017-11-1712:353460.003465.003450.003465.0030200104407500
2017-11-1712:303500.003500.003460.003460.0077900271429000
2017-11-1712:2500
2017-11-1712:2000
2017-11-1712:1500
2017-11-1712:1000
2017-11-1712:0500
2017-11-1712:0000
2017-11-1711:5500
2017-11-1711:5000
2017-11-1711:4500
2017-11-1711:4000
2017-11-1711:3500
2017-11-1711:303500.003500.003500.003500.00100350000
2017-11-1711:253500.003505.003485.003500.0033500116992000
2017-11-1711:203510.003515.003495.003495.002030071192500
2017-11-1711:153495.003510.003495.003505.001450050784000
2017-11-1711:103495.003500.003495.003495.00730025527500
2017-11-1711:053500.003500.003485.003500.0035000122254000
2017-11-1711:003520.003520.003495.003495.0045000157763000
2017-11-1710:553510.003525.003510.003520.001820064039500
2017-11-1710:503520.003525.003510.003510.0034800122305500
2017-11-1710:453525.003525.003515.003525.001640057777000
2017-11-1710:403545.003550.003520.003525.0067400238205000
2017-11-1710:353555.003560.003545.003545.0072800258314000
2017-11-1710:303565.003570.003550.003560.0068700244676000
2017-11-1710:253535.003575.003530.003565.00228300812122000
2017-11-1710:203535.003540.003530.003535.0048100170097000
2017-11-1710:153495.003540.003495.003535.00135400476521500
2017-11-1710:103490.003495.003475.003495.0035200122677500
2017-11-1710:053475.003490.003475.003490.0044600155346500
2017-11-1710:003490.003490.003460.003475.0059800207721000
2017-11-1709:553495.003495.003480.003485.002360082310500
2017-11-1709:503505.003510.003495.003500.0047600166629000
2017-11-1709:453475.003515.003470.003505.00113500396862500
2017-11-1709:403470.003480.003470.003480.002400083390000
2017-11-1709:353490.003490.003465.003470.0062000215342000
2017-11-1709:303480.003500.003475.003490.0039200136702500
2017-11-1709:253475.003510.003470.003480.00137900481284000
2017-11-1709:203435.003480.003430.003470.0081600282488000
2017-11-1709:153465.003480.003430.003435.00125900435189500
2017-11-1709:103520.003560.003460.003465.003275001151329500
2017-11-1709:053500.003530.003500.003520.004948001733761500
2017-11-1709:0000

   ※ 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