[6085 東証マザーズ] アーキテクツ・スタジオ・ジャパン 30分足 時系列データ

[6085 東証マザーズ] アーキテクツ・スタジオ・ジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2115:0000
2017-11-2114:3000
2017-11-2114:0000
2017-11-2113:3000
2017-11-2113:0000
2017-11-2112:3000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:3000
2017-11-2110:0000
2017-11-2109:3000
2017-11-2109:001376.001376.001376.001376.00100137600
2017-11-2015:0000
2017-11-2014:3000
2017-11-2014:0000
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:3000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:3000
2017-11-2010:0000
2017-11-2009:3000
2017-11-2009:001400.001400.001400.001400.00100140000
2017-11-1715:001400.001400.001400.001400.0030004200000
2017-11-1714:3000
2017-11-1714:0000
2017-11-1713:3000
2017-11-1713:001399.001400.001399.001400.00200279900
2017-11-1712:301400.001400.001398.001398.00500699500
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:0000
2017-11-1710:3000
2017-11-1710:0000
2017-11-1709:301433.001433.001403.001403.00200283600
2017-11-1709:001434.001434.001434.001434.00100143400
2017-11-1615:0000
2017-11-1614:3000
2017-11-1614:0000
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:3000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:3000
2017-11-1610:001434.001434.001434.001434.00100143400
2017-11-1609:301434.001435.001434.001435.00400573800
2017-11-1609:001430.001430.001430.001430.00100143000
2017-11-1515:0000
2017-11-1514:3000
2017-11-1514:001401.001401.001400.001400.00300420200
2017-11-1513:3000
2017-11-1513:0000
2017-11-1512:301401.001401.001401.001401.00700980700
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:0000
2017-11-1510:3000
2017-11-1510:0000
2017-11-1509:3000
2017-11-1509:001459.001459.001406.001406.008001158900
2017-11-1415:0000
2017-11-1414:3000
2017-11-1414:0000
2017-11-1413:3000
2017-11-1413:001432.001432.001432.001432.00100143200
2017-11-1412:301459.001459.001459.001459.0011001604900
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:0000
2017-11-1410:301459.001459.001459.001459.00100145900
2017-11-1410:001436.001436.001436.001436.00100143600
2017-11-1409:301529.001529.001455.001455.007001036400
2017-11-1409:001480.001540.001479.001529.0024003576300
2017-11-1315:0000
2017-11-1314:3000
2017-11-1314:0000
2017-11-1313:301415.001415.001415.001415.00100141500
2017-11-1313:001425.001425.001425.001425.00100142500
2017-11-1312:3000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:3000
2017-11-1310:0000
2017-11-1309:301395.001395.001395.001395.00200279000
2017-11-1309:001381.001381.001381.001381.00200276200
2017-11-1015:001359.001359.001359.001359.0040005436000
2017-11-1014:3000
2017-11-1014:0000
2017-11-1013:3000
2017-11-1013:0000
2017-11-1012:301359.001359.001359.001359.0037005028300
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:3000
2017-11-1010:0000
2017-11-1009:3000
2017-11-1009:0000
2017-11-0915:001359.001359.001359.001359.0020002718000
2017-11-0914:301359.001359.001359.001359.00100135900
2017-11-0914:0000
2017-11-0913:301363.001363.001363.001363.00100136300
2017-11-0913:0000
2017-11-0912:3000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:0000
2017-11-0910:3000
2017-11-0910:0000
2017-11-0909:3000
2017-11-0909:0000
2017-11-0815:0000
2017-11-0814:3000
2017-11-0814:0000
2017-11-0813:3000
2017-11-0813:0000
2017-11-0812:3000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:0000
2017-11-0810:301372.001372.001372.001372.00200274400
2017-11-0810:0000
2017-11-0809:3000
2017-11-0809:001358.001358.001358.001358.00100135800
2017-11-0715:001366.001366.001366.001366.0017002322200
2017-11-0714:301366.001366.001366.001366.00100136600
2017-11-0714:0000
2017-11-0713:3000
2017-11-0713:0000
2017-11-0712:301377.001377.001373.001373.0011001514300
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:001377.001377.001377.001377.00100137700
2017-11-0710:301376.001376.001376.001376.00100137600
2017-11-0710:001358.001372.001358.001372.00400547400
2017-11-0709:301376.001376.001376.001376.009001238400
2017-11-0709:0000
2017-11-0615:0000
2017-11-0614:3000
2017-11-0614:0000
2017-11-0613:3000
2017-11-0613:0000
2017-11-0612:301355.001355.001355.001355.00200271000
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:0000
2017-11-0610:301347.001347.001345.001345.00500672800
2017-11-0610:001351.001351.001350.001350.0016002160200
2017-11-0609:3000
2017-11-0609:001346.001346.001346.001346.00200269200
2017-11-0215:001376.001376.001376.001376.008001100800
2017-11-0214:3000
2017-11-0214:001376.001376.001376.001376.00100137600
2017-11-0213:3000
2017-11-0213:0000
2017-11-0212:3000
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:0000
2017-11-0210:3000
2017-11-0210:0000
2017-11-0209:301380.001380.001380.001380.00100138000
2017-11-0209:001399.001399.001398.001398.00300419600
2017-11-0115:001398.001398.001398.001398.0040005592000
2017-11-0114:301398.001398.001398.001398.00100139800
2017-11-0114:0000
2017-11-0113:3000
2017-11-0113:0000
2017-11-0112:3000
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:0000
2017-11-0110:3000
2017-11-0110:001390.001398.001390.001398.00200278800
2017-11-0109:3000
2017-11-0109:001384.001384.001384.001384.00100138400
2017-10-3115:0000
2017-10-3114:3000
2017-10-3114:0000
2017-10-3113:3000
2017-10-3113:0000
2017-10-3112:3000
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:0000
2017-10-3110:3000
2017-10-3110:0000
2017-10-3109:301384.001384.001384.001384.00200276800
2017-10-3109:001371.001371.001371.001371.00100137100
2017-10-3015:001379.001379.001379.001379.00100137900
2017-10-3014:3000
2017-10-3014:0000
2017-10-3013:3000
2017-10-3013:0000
2017-10-3012:3000
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:0000
2017-10-3010:301379.001379.001379.001379.00100137900
2017-10-3010:0000
2017-10-3009:3000
2017-10-3009:001370.001370.001370.001370.00100137000
2017-10-2715:0000
2017-10-2714:3000
2017-10-2714:0000
2017-10-2713:3000
2017-10-2713:001360.001360.001360.001360.00100136000
2017-10-2712:3000
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:0000
2017-10-2710:3000
2017-10-2710:0000
2017-10-2709:3000
2017-10-2709:0000
2017-10-2615:0000
2017-10-2614:3000
2017-10-2614:0000
2017-10-2613:301353.001354.001353.001354.00200270700
2017-10-2613:001353.001353.001353.001353.00100135300
2017-10-2612:3000
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:0000
2017-10-2610:301350.001350.001350.001350.00100135000
2017-10-2610:0000
2017-10-2609:3000
2017-10-2609:001355.001355.001355.001355.00300406500
2017-10-2515:0000
2017-10-2514:3000
2017-10-2514:001355.001355.001355.001355.00100135500
2017-10-2513:3000
2017-10-2513:0000
2017-10-2512:301358.001358.001358.001358.0010001358000
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:0000
2017-10-2510:3000
2017-10-2510:0000
2017-10-2509:3000
2017-10-2509:001358.001358.001358.001358.00200271600
2017-10-2415:0000
2017-10-2414:301373.001373.001373.001373.00100137300
2017-10-2414:001369.001374.001369.001373.0011001507600
2017-10-2413:301369.001369.001369.001369.00100136900
2017-10-2413:0000
2017-10-2412:301370.001370.001370.001370.0011001507000
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:0000
2017-10-2410:301381.001382.001370.001370.0018002477700
2017-10-2410:0000
2017-10-2409:3000
2017-10-2409:0000
2017-10-2315:0000
2017-10-2314:3000
2017-10-2314:0000
2017-10-2313:3000
2017-10-2313:001405.001405.001405.001405.00100140500
2017-10-2312:301407.001407.001407.001407.00200281400
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:0000
2017-10-2310:301405.001405.001405.001405.00100140500
2017-10-2310:0000
2017-10-2309:301392.001392.001375.001375.0010001383900
2017-10-2309:001412.001412.001390.001390.0011001542000
2017-10-2015:0000
2017-10-2014:3000
2017-10-2014:0000
2017-10-2013:3000
2017-10-2013:0000
2017-10-2012:3000
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:0000
2017-10-2010:3000
2017-10-2010:0000
2017-10-2009:3000
2017-10-2009:001414.001414.001414.001414.00100141400
2017-10-1915:001414.001414.001414.001414.00100141400
2017-10-1914:3000
2017-10-1914:0000
2017-10-1913:3000
2017-10-1913:0000
2017-10-1912:3000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:0000
2017-10-1910:3000
2017-10-1910:0000
2017-10-1909:3000
2017-10-1909:001414.001414.001414.001414.0030004242000
2017-10-1815:0000
2017-10-1814:3000
2017-10-1814:0000
2017-10-1813:3000
2017-10-1813:0000
2017-10-1812:3000
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:0000
2017-10-1810:3000
2017-10-1810:0000
2017-10-1809:3000
2017-10-1809:001420.001420.001414.001414.00200283400
2017-10-1715:0000
2017-10-1714:3000
2017-10-1714:0000
2017-10-1713:3000
2017-10-1713:0000
2017-10-1712:3000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:0000
2017-10-1710:3000
2017-10-1710:001400.001400.001400.001400.0016002240000
2017-10-1709:301402.001405.001402.001405.00500701800
2017-10-1709:001402.001402.001402.001402.009001261800

   ※ 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