[5464 東証1部] モリ工業 5分足 時系列データ

[5464 東証1部] モリ工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1315:003460.003460.003460.003460.0013004498000
2017-12-1314:553465.003470.003460.003465.008002771000
2017-12-1314:503470.003470.003470.003470.00100347000
2017-12-1314:453480.003480.003480.003480.005001740000
2017-12-1314:403480.003485.003480.003485.00200696500
2017-12-1314:3500
2017-12-1314:3000
2017-12-1314:2500
2017-12-1314:203490.003490.003490.003490.00200698000
2017-12-1314:153495.003495.003495.003495.00100349500
2017-12-1314:1000
2017-12-1314:0500
2017-12-1314:0000
2017-12-1313:5500
2017-12-1313:503490.003490.003490.003490.00100349000
2017-12-1313:4500
2017-12-1313:4000
2017-12-1313:3500
2017-12-1313:3000
2017-12-1313:2500
2017-12-1313:203490.003490.003490.003490.00100349000
2017-12-1313:153485.003485.003485.003485.003001045500
2017-12-1313:1000
2017-12-1313:053485.003485.003485.003485.00100348500
2017-12-1313:003485.003485.003485.003485.003001045500
2017-12-1312:5500
2017-12-1312:503475.003480.003475.003480.00200695500
2017-12-1312:453465.003475.003465.003475.00200694000
2017-12-1312:403460.003465.003450.003450.007002420000
2017-12-1312:353470.003470.003465.003465.005001734500
2017-12-1312:303470.003470.003470.003470.005001735000
2017-12-1312:2500
2017-12-1312:2000
2017-12-1312:1500
2017-12-1312:1000
2017-12-1312:0500
2017-12-1312:0000
2017-12-1311:5500
2017-12-1311:5000
2017-12-1311:4500
2017-12-1311:4000
2017-12-1311:3500
2017-12-1311:3000
2017-12-1311:253495.003495.003470.003470.009003132000
2017-12-1311:2000
2017-12-1311:153500.003500.003500.003500.00100350000
2017-12-1311:1000
2017-12-1311:053505.003510.003505.003510.003001052000
2017-12-1311:003505.003505.003505.003505.00100350500
2017-12-1310:553505.003505.003505.003505.003001051500
2017-12-1310:503510.003510.003510.003510.006002106000
2017-12-1310:453510.003510.003510.003510.00100351000
2017-12-1310:403535.003540.003510.003515.0028009871000
2017-12-1310:3500
2017-12-1310:3000
2017-12-1310:253535.003535.003535.003535.00100353500
2017-12-1310:2000
2017-12-1310:153525.003530.003525.003530.00200705500
2017-12-1310:1000
2017-12-1310:053530.003530.003530.003530.003001059000
2017-12-1310:0000
2017-12-1309:553535.003535.003535.003535.00100353500
2017-12-1309:5000
2017-12-1309:453540.003540.003535.003535.00200707500
2017-12-1309:403555.003555.003545.003545.003001064500
2017-12-1309:353565.003565.003555.003555.003001068500
2017-12-1309:3000
2017-12-1309:253570.003570.003570.003570.00100357000
2017-12-1309:2000
2017-12-1309:153575.003575.003575.003575.00100357500
2017-12-1309:1000
2017-12-1309:0500
2017-12-1309:003550.003570.003550.003565.0026009233500

   ※ 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