[6279 東証2部] 瑞光 1時間足 時系列データ

[6279 東証2部] 瑞光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2115:003790.003790.003790.003790.00200758000
2017-11-2114:003805.003805.003780.003780.00280010612500
2017-11-2113:003815.003820.003815.003820.004001526500
2017-11-2112:003810.003810.003810.003810.00100381000
2017-11-2111:003810.003810.003810.003810.00100381000
2017-11-2110:003800.003800.003800.003800.003001140000
2017-11-2109:003800.003800.003800.003800.00200760000
2017-11-2015:0000
2017-11-2014:0000
2017-11-2013:0000
2017-11-2012:003800.003800.003800.003800.00200760000
2017-11-2011:003800.003805.003800.003805.005001900500
2017-11-2010:003800.003800.003800.003800.004001520000
2017-11-2009:003800.003800.003790.003790.005001899000
2017-11-1715:0000
2017-11-1714:003805.003805.003800.003800.00200760500
2017-11-1713:003800.003800.003800.003800.00100380000
2017-11-1712:003800.003800.003800.003800.00100380000
2017-11-1711:003800.003800.003800.003800.00360013680000
2017-11-1710:003815.003815.003815.003815.004001526000
2017-11-1709:003830.003830.003800.003800.0014005327000
2017-11-1615:003815.003815.003815.003815.006002289000
2017-11-1614:003830.003830.003815.003825.006002293500
2017-11-1613:003840.003860.003825.003825.009003453000
2017-11-1612:003825.003825.003825.003825.00100382500
2017-11-1611:0000
2017-11-1610:003825.003825.003825.003825.00100382500
2017-11-1609:003810.003820.003805.003805.004001524500
2017-11-1515:003810.003810.003810.003810.00100381000
2017-11-1514:003820.003820.003820.003820.00200764000
2017-11-1513:003825.003835.003810.003820.006002294000
2017-11-1512:003850.003850.003825.003825.004001532500
2017-11-1511:003820.003855.003820.003850.0011004223500
2017-11-1510:003825.003835.003810.003820.0014005352500
2017-11-1509:003855.003855.003830.003835.0017006520500
2017-11-1415:003880.003880.003880.003880.00100388000
2017-11-1414:003880.003880.003880.003880.003001164000
2017-11-1413:003875.003880.003865.003880.006002324000
2017-11-1412:003860.003900.003840.003875.00260010101000
2017-11-1411:003845.003975.003845.003875.00390015281000
2017-11-1410:003830.003830.003830.003830.00200766000
2017-11-1409:003820.003835.003820.003820.008003057500
2017-11-1315:003825.003825.003825.003825.00200765000
2017-11-1314:003850.003850.003830.003830.004001534500
2017-11-1313:003865.003865.003845.003845.003001157500
2017-11-1312:003855.003855.003840.003845.005001925000
2017-11-1311:003850.003850.003850.003850.003001155000
2017-11-1310:003860.003900.003860.003870.0011004271000
2017-11-1309:003830.003910.003810.003825.00390015050500
2017-11-1015:003875.003875.003875.003875.00100387500
2017-11-1014:003875.003875.003860.003875.004001548500
2017-11-1013:003880.003880.003865.003865.007002711500
2017-11-1012:003865.003875.003860.003875.0014005414500
2017-11-1011:0000
2017-11-1010:003880.003885.003880.003885.003001164500
2017-11-1009:003855.003865.003855.003865.005001928500
2017-11-0915:0000
2017-11-0914:003875.003875.003865.003875.00290011229500
2017-11-0913:003880.003880.003880.003880.00200776000
2017-11-0912:003870.003880.003870.003880.005001936500
2017-11-0911:003875.003880.003870.003880.009003485500
2017-11-0910:003880.003885.003870.003875.0025009688000
2017-11-0909:003850.003880.003850.003875.00680026225500
2017-11-0815:003845.003845.003845.003845.00100384500
2017-11-0814:003830.003840.003830.003840.00200767000
2017-11-0813:0000
2017-11-0812:003840.003845.003835.003835.009003456500
2017-11-0811:003830.003840.003830.003840.004001534000
2017-11-0810:003825.003825.003825.003825.00100382500
2017-11-0809:003840.003840.003830.003835.007002683500
2017-11-0715:0000
2017-11-0714:003830.003840.003830.003840.004001534000
2017-11-0713:003830.003830.003830.003830.00200766000
2017-11-0712:003835.003840.003835.003835.003001151000
2017-11-0711:0000
2017-11-0710:003845.003845.003835.003835.003001151500
2017-11-0709:003835.003845.003830.003845.00290011133000
2017-11-0615:0000
2017-11-0614:0000
2017-11-0613:003835.003835.003835.003835.00100383500
2017-11-0612:003840.003840.003840.003840.00100384000
2017-11-0611:003835.003840.003835.003840.003001151500
2017-11-0610:003835.003835.003825.003825.005001913500
2017-11-0609:003840.003840.003825.003840.00300011506500
2017-11-0215:003840.003840.003840.003840.00200768000
2017-11-0214:003825.003835.003820.003835.0017006506500
2017-11-0213:003825.003825.003820.003825.0011004205500
2017-11-0212:003830.003830.003825.003825.003001148500
2017-11-0211:003830.003830.003830.003830.00100383000
2017-11-0210:003830.003830.003820.003830.0020007656000
2017-11-0209:003810.003830.003800.003820.00440016825000
2017-11-0115:0000
2017-11-0114:003810.003810.003810.003810.00100381000
2017-11-0113:003825.003830.003795.003795.0020007639500
2017-11-0112:003820.003820.003810.003820.003001145000
2017-11-0111:003820.003820.003820.003820.00100382000
2017-11-0110:003815.003815.003805.003805.00200762000
2017-11-0109:003820.003820.003820.003820.00200764000
2017-10-3115:0000
2017-10-3114:003820.003820.003820.003820.00100382000
2017-10-3113:003820.003830.003805.003825.0013004974000
2017-10-3112:003820.003820.003815.003815.003001145500
2017-10-3111:003810.003820.003810.003820.00200763000
2017-10-3110:003820.003830.003820.003830.0025009571000
2017-10-3109:003800.003800.003795.003800.007002659500
2017-10-3015:003825.003825.003825.003825.00100382500
2017-10-3014:003815.003820.003815.003820.00200763500
2017-10-3013:003815.003830.003815.003830.0020007646000
2017-10-3012:003820.003820.003805.003805.005001907000
2017-10-3011:003810.003820.003810.003820.00200763000
2017-10-3010:003820.003820.003810.003810.004001526000
2017-10-3009:003820.003820.003820.003820.005001910000
2017-10-2715:003820.003820.003820.003820.00100382000
2017-10-2714:003805.003820.003805.003820.0010003811500
2017-10-2713:003805.003810.003805.003805.0010003807000
2017-10-2712:003805.003810.003805.003810.00200761500
2017-10-2711:003795.003795.003795.003795.00200759000
2017-10-2710:003800.003810.003795.003795.004001520500
2017-10-2709:003810.003810.003810.003810.00200762000
2017-10-2615:003800.003800.003800.003800.00200760000
2017-10-2614:003790.003800.003790.003800.005001898000
2017-10-2613:003785.003790.003785.003790.00200757500
2017-10-2612:003785.003785.003780.003780.004001512500
2017-10-2611:003775.003785.003750.003785.00400015065000
2017-10-2610:003785.003785.003780.003780.007002649000
2017-10-2609:003800.003800.003800.003800.00200760000
2017-10-2515:0000
2017-10-2514:0000
2017-10-2513:0000
2017-10-2512:003775.003805.003775.003805.008003025500
2017-10-2511:003800.003805.003800.003805.00200760500
2017-10-2510:003805.003815.003800.003805.007002663500
2017-10-2509:003800.003805.003800.003805.005001901500
2017-10-2415:003800.003800.003800.003800.00200760000
2017-10-2414:003785.003800.003785.003800.00200758500
2017-10-2413:003790.003790.003790.003790.00100379000
2017-10-2412:003800.003800.003800.003800.00200760000
2017-10-2411:003795.003795.003795.003795.006002277000
2017-10-2410:003795.003795.003785.003785.003001136500
2017-10-2409:003770.003795.003770.003790.0020007563000
2017-10-2315:003795.003795.003795.003795.00100379500
2017-10-2314:003810.003810.003800.003800.003001141000
2017-10-2313:003800.003805.003800.003805.005001901000
2017-10-2312:003810.003810.003810.003810.00100381000
2017-10-2311:003810.003810.003810.003810.00200762000
2017-10-2310:003810.003815.003800.003815.007002666500
2017-10-2309:003810.003820.003805.003820.008003048500
2017-10-2015:003805.003805.003805.003805.00100380500
2017-10-2014:003805.003820.003780.003805.0023008731500
2017-10-2013:003810.003815.003805.003805.007002668000
2017-10-2012:003795.003810.003795.003810.0018006841500
2017-10-2011:003795.003795.003785.003785.00200758000
2017-10-2010:003815.003815.003785.003795.0016006080500
2017-10-2009:003765.003835.003765.003790.00550020923000
2017-10-1915:003765.003765.003765.003765.00100376500
2017-10-1914:003760.003785.003760.003785.00650024478500
2017-10-1913:003795.003795.003750.003775.00480018082000
2017-10-1912:003790.003800.003790.003800.0018006836500
2017-10-1911:003790.003790.003790.003790.003001137000
2017-10-1910:003775.003785.003770.003770.0015005667500
2017-10-1909:003765.003790.003765.003780.00600022600500
2017-10-1815:0000
2017-10-1814:003770.003770.003770.003770.00200754000
2017-10-1813:0000
2017-10-1812:003770.003775.003765.003765.008003016000
2017-10-1811:003765.003765.003765.003765.00100376500
2017-10-1810:003760.003770.003760.003770.005001883000
2017-10-1809:003770.003770.003760.003760.0011004139000
2017-10-1715:003770.003770.003770.003770.00100377000
2017-10-1714:003760.003770.003755.003770.0021007889500
2017-10-1713:003760.003760.003755.003755.006002253500
2017-10-1712:003755.003760.003755.003755.009003380000
2017-10-1711:0000
2017-10-1710:003765.003765.003765.003765.00200753000
2017-10-1709:003780.003780.003760.003760.004001510000

   ※ 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