[6279 東証2部] 瑞光 30分足 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 
2017-11-2215:003815.003815.003815.003815.00100381500
2017-11-2214:3000
2017-11-2214:003805.003805.003805.003805.00200761000
2017-11-2213:3000
2017-11-2213:003805.003805.003805.003805.005001902500
2017-11-2212:303805.003805.003805.003805.00100380500
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:003830.003830.003800.003800.006002286000
2017-11-2210:303800.003830.003800.003830.0016006115500
2017-11-2210:003800.003800.003785.003795.007002658000
2017-11-2209:3000
2017-11-2209:003820.003830.003785.003785.0011004191000
2017-11-2115:003790.003790.003790.003790.00200758000
2017-11-2114:303785.003785.003780.003780.008003025000
2017-11-2114:003805.003805.003780.003780.0020007587500
2017-11-2113:303815.003820.003815.003820.003001145000
2017-11-2113:003815.003815.003815.003815.00100381500
2017-11-2112:303810.003810.003810.003810.00100381000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:003810.003810.003810.003810.00100381000
2017-11-2110:303800.003800.003800.003800.00100380000
2017-11-2110:003800.003800.003800.003800.00200760000
2017-11-2109:3000
2017-11-2109:003800.003800.003800.003800.00200760000
2017-11-2015:0000
2017-11-2014:3000
2017-11-2014:0000
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:303800.003800.003800.003800.00200760000
2017-11-2012:0000
2017-11-2011:303805.003805.003805.003805.00100380500
2017-11-2011:003800.003800.003800.003800.004001520000
2017-11-2010:303800.003800.003800.003800.004001520000
2017-11-2010:0000
2017-11-2009:3000
2017-11-2009:003800.003800.003790.003790.005001899000
2017-11-1715:0000
2017-11-1714:303800.003800.003800.003800.00100380000
2017-11-1714:003805.003805.003805.003805.00100380500
2017-11-1713:303800.003800.003800.003800.00100380000
2017-11-1713:0000
2017-11-1712:303800.003800.003800.003800.00100380000
2017-11-1712:0000
2017-11-1711:303800.003800.003800.003800.00270010260000
2017-11-1711:003800.003800.003800.003800.009003420000
2017-11-1710:303815.003815.003815.003815.003001144500
2017-11-1710:003815.003815.003815.003815.00100381500
2017-11-1709:303830.003830.003800.003800.0014005327000
2017-11-1709:0000
2017-11-1615:003815.003815.003815.003815.006002289000
2017-11-1614:303820.003825.003815.003825.004001527500
2017-11-1614:003830.003830.003830.003830.00200766000
2017-11-1613:303830.003830.003825.003825.004001531000
2017-11-1613:003840.003860.003830.003830.005001922000
2017-11-1612:303825.003825.003825.003825.00100382500
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:3000
2017-11-1610:003825.003825.003825.003825.00100382500
2017-11-1609:3000
2017-11-1609:003810.003820.003805.003805.004001524500
2017-11-1515:003810.003810.003810.003810.00100381000
2017-11-1514:303820.003820.003820.003820.00200764000
2017-11-1514:0000
2017-11-1513:303810.003835.003810.003820.004001528500
2017-11-1513:003825.003830.003825.003830.00200765500
2017-11-1512:303850.003850.003825.003825.004001532500
2017-11-1512:0000
2017-11-1511:303850.003850.003850.003850.004001540000
2017-11-1511:003820.003855.003820.003850.007002683500
2017-11-1510:303825.003825.003810.003820.0011004204000
2017-11-1510:003825.003835.003825.003835.003001148500
2017-11-1509:303830.003840.003830.003835.0010003834000
2017-11-1509:003855.003855.003835.003835.007002686500
2017-11-1415:003880.003880.003880.003880.00100388000
2017-11-1414:303880.003880.003880.003880.00200776000
2017-11-1414:003880.003880.003880.003880.00100388000
2017-11-1413:303875.003880.003875.003880.003001163000
2017-11-1413:003875.003875.003865.003865.003001161000
2017-11-1412:303860.003900.003840.003875.00260010101000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:003845.003975.003845.003875.00390015281000
2017-11-1410:3000
2017-11-1410:003830.003830.003830.003830.00200766000
2017-11-1409:303820.003820.003820.003820.004001528000
2017-11-1409:003820.003835.003820.003835.004001529500
2017-11-1315:003825.003825.003825.003825.00200765000
2017-11-1314:303835.003835.003830.003830.003001149500
2017-11-1314:003850.003850.003850.003850.00100385000
2017-11-1313:303865.003865.003845.003845.00200771000
2017-11-1313:003865.003865.003865.003865.00100386500
2017-11-1312:303855.003855.003840.003845.005001925000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:003850.003850.003850.003850.003001155000
2017-11-1310:303895.003895.003870.003870.00200776500
2017-11-1310:003860.003900.003860.003900.009003494500
2017-11-1309:303850.003850.003825.003825.00200767500
2017-11-1309:003830.003910.003810.003910.00370014283000
2017-11-1015:003875.003875.003875.003875.00100387500
2017-11-1014:303860.003875.003860.003875.003001161000
2017-11-1014:003875.003875.003875.003875.00100387500
2017-11-1013:303870.003870.003865.003865.00200773500
2017-11-1013:003880.003880.003870.003870.005001938000
2017-11-1012:303865.003875.003860.003875.0014005414500
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:303880.003885.003880.003885.00200776500
2017-11-1010:003880.003880.003880.003880.00100388000
2017-11-1009:303865.003865.003865.003865.00100386500
2017-11-1009:003855.003855.003855.003855.004001542000
2017-11-0915:0000
2017-11-0914:303865.003875.003865.003875.0015005808500
2017-11-0914:003875.003875.003865.003870.0014005421000
2017-11-0913:3000
2017-11-0913:003880.003880.003880.003880.00200776000
2017-11-0912:303870.003880.003870.003880.005001936500
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:003875.003880.003870.003880.009003485500
2017-11-0910:303880.003885.003875.003875.0012004655000
2017-11-0910:003880.003880.003870.003870.0013005033000
2017-11-0909:303870.003880.003870.003875.0017006585500
2017-11-0909:003850.003870.003850.003870.00510019640000
2017-11-0815:003845.003845.003845.003845.00100384500
2017-11-0814:3000
2017-11-0814:003830.003840.003830.003840.00200767000
2017-11-0813:3000
2017-11-0813:0000
2017-11-0812:303840.003845.003835.003835.009003456500
2017-11-0812:0000
2017-11-0811:303840.003840.003840.003840.00200768000
2017-11-0811:003830.003830.003830.003830.00200766000
2017-11-0810:3000
2017-11-0810:003825.003825.003825.003825.00100382500
2017-11-0809:303830.003835.003830.003835.003001149500
2017-11-0809:003840.003840.003830.003830.004001534000
2017-11-0715:0000
2017-11-0714:303830.003840.003830.003840.004001534000
2017-11-0714:0000
2017-11-0713:303830.003830.003830.003830.00200766000
2017-11-0713:0000
2017-11-0712:303835.003840.003835.003835.003001151000
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:0000
2017-11-0710:3000
2017-11-0710:003845.003845.003835.003835.003001151500
2017-11-0709:303845.003845.003845.003845.00100384500
2017-11-0709:003835.003845.003830.003845.00280010748500
2017-11-0615:0000
2017-11-0614:3000
2017-11-0614:0000
2017-11-0613:3000
2017-11-0613:003835.003835.003835.003835.00100383500
2017-11-0612:303840.003840.003840.003840.00100384000
2017-11-0612:0000
2017-11-0611:303840.003840.003840.003840.00200768000
2017-11-0611:003835.003835.003835.003835.00100383500
2017-11-0610:303825.003825.003825.003825.004001530000
2017-11-0610:003835.003835.003835.003835.00100383500
2017-11-0609:303840.003840.003840.003840.00100384000
2017-11-0609:003840.003840.003825.003825.00290011122500
2017-11-0215:003840.003840.003840.003840.00200768000
2017-11-0214:303820.003835.003820.003835.0011004212500
2017-11-0214:003825.003825.003820.003820.006002294000
2017-11-0213:303820.003825.003820.003825.004001529500
2017-11-0213:003825.003825.003820.003825.007002676000
2017-11-0212:303830.003830.003825.003825.003001148500
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:003830.003830.003830.003830.00100383000
2017-11-0210:303830.003830.003830.003830.0015005745000
2017-11-0210:003830.003830.003820.003820.005001911000
2017-11-0209:303820.003820.003820.003820.004001528000
2017-11-0209:003810.003830.003800.003830.00400015297000
2017-11-0115:0000
2017-11-0114:3000
2017-11-0114:003810.003810.003810.003810.00100381000
2017-11-0113:303805.003830.003795.003795.005001904500
2017-11-0113:003825.003830.003805.003805.0015005735000
2017-11-0112:303820.003820.003810.003820.003001145000
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:003820.003820.003820.003820.00100382000
2017-11-0110:303805.003805.003805.003805.00100380500
2017-11-0110:003815.003815.003815.003815.00100381500
2017-11-0109:3000
2017-11-0109:003820.003820.003820.003820.00200764000
2017-10-3115:0000
2017-10-3114:303820.003820.003820.003820.00100382000
2017-10-3114:0000
2017-10-3113:3000
2017-10-3113:003820.003830.003805.003825.0013004974000
2017-10-3112:303820.003820.003815.003815.003001145500
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:003810.003820.003810.003820.00200763000
2017-10-3110:303820.003830.003820.003830.0025009571000
2017-10-3110:0000
2017-10-3109:303800.003800.003800.003800.00200760000
2017-10-3109:003800.003800.003795.003795.005001899500
2017-10-3015:003825.003825.003825.003825.00100382500
2017-10-3014:303820.003820.003820.003820.00100382000
2017-10-3014:003815.003815.003815.003815.00100381500
2017-10-3013:303830.003830.003830.003830.00100383000
2017-10-3013:003815.003825.003815.003825.0019007263000
2017-10-3012:303820.003820.003805.003805.005001907000
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:003810.003820.003810.003820.00200763000
2017-10-3010:303810.003810.003810.003810.00200762000
2017-10-3010:003820.003820.003820.003820.00200764000
2017-10-3009:303820.003820.003820.003820.00200764000
2017-10-3009:003820.003820.003820.003820.003001146000
2017-10-2715:003820.003820.003820.003820.00100382000
2017-10-2714:303810.003820.003810.003820.008003050000
2017-10-2714:003805.003810.003805.003810.00200761500
2017-10-2713:303805.003805.003805.003805.003001141500
2017-10-2713:003805.003810.003805.003805.007002665500
2017-10-2712:303805.003810.003805.003810.00200761500
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:003795.003795.003795.003795.00200759000
2017-10-2710:303795.003795.003795.003795.00100379500
2017-10-2710:003800.003810.003800.003800.003001141000
2017-10-2709:3000
2017-10-2709:003810.003810.003810.003810.00200762000
2017-10-2615:003800.003800.003800.003800.00200760000
2017-10-2614:303795.003800.003795.003800.00200759500
2017-10-2614:003790.003800.003790.003800.003001138500
2017-10-2613:3000
2017-10-2613:003785.003790.003785.003790.00200757500
2017-10-2612:303785.003785.003780.003780.004001512500
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:003775.003785.003750.003785.00400015065000
2017-10-2610:3000
2017-10-2610:003785.003785.003780.003780.007002649000
2017-10-2609:3000
2017-10-2609:003800.003800.003800.003800.00200760000
2017-10-2515:0000
2017-10-2514:3000
2017-10-2514:0000
2017-10-2513:3000
2017-10-2513:0000
2017-10-2512:303775.003805.003775.003805.008003025500
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:003800.003805.003800.003805.00200760500
2017-10-2510:303805.003805.003805.003805.00200761000
2017-10-2510:003805.003815.003800.003815.005001902500
2017-10-2509:3000
2017-10-2509:003800.003805.003800.003805.005001901500
2017-10-2415:003800.003800.003800.003800.00200760000
2017-10-2414:303785.003800.003785.003800.00200758500
2017-10-2414:0000
2017-10-2413:3000
2017-10-2413:003790.003790.003790.003790.00100379000
2017-10-2412:303800.003800.003800.003800.00200760000
2017-10-2412:0000
2017-10-2411:303795.003795.003795.003795.004001518000
2017-10-2411:003795.003795.003795.003795.00200759000
2017-10-2410:3000
2017-10-2410:003795.003795.003785.003785.003001136500
2017-10-2409:303795.003795.003790.003790.005001895500
2017-10-2409:003770.003795.003770.003795.0015005667500
2017-10-2315:003795.003795.003795.003795.00100379500
2017-10-2314:303800.003800.003800.003800.00200760000
2017-10-2314:003810.003810.003810.003810.00100381000
2017-10-2313:303805.003805.003805.003805.00100380500
2017-10-2313:003800.003805.003800.003805.004001520500
2017-10-2312:303810.003810.003810.003810.00100381000
2017-10-2312:0000
2017-10-2311:303810.003810.003810.003810.00200762000
2017-10-2311:0000
2017-10-2310:303800.003815.003800.003815.00200761500
2017-10-2310:003810.003810.003810.003810.005001905000
2017-10-2309:3000
2017-10-2309:003810.003820.003805.003820.008003048500
2017-10-2015:003805.003805.003805.003805.00100380500
2017-10-2014:303815.003820.003780.003805.0020007590000
2017-10-2014:003805.003805.003805.003805.003001141500
2017-10-2013:303815.003815.003805.003805.005001905500
2017-10-2013:003810.003815.003810.003815.00200762500
2017-10-2012:303795.003810.003795.003810.0018006841500
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:003795.003795.003785.003785.00200758000
2017-10-2010:303795.003795.003795.003795.00100379500
2017-10-2010:003815.003815.003785.003785.0015005701000
2017-10-2009:303800.003810.003775.003790.008003033000
2017-10-2009:003765.003835.003765.003820.00470017890000
2017-10-1915:003765.003765.003765.003765.00100376500
2017-10-1914:303775.003785.003765.003785.00580021845500
2017-10-1914:003760.003765.003760.003765.007002633000
2017-10-1913:303775.003775.003750.003775.00440016568500
2017-10-1913:003795.003795.003775.003775.004001513500
2017-10-1912:303790.003800.003790.003800.0018006836500
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:003790.003790.003790.003790.003001137000
2017-10-1910:303780.003780.003770.003770.005001887500
2017-10-1910:003775.003785.003775.003785.0010003780000
2017-10-1909:303780.003780.003780.003780.00100378000
2017-10-1909:003765.003790.003765.003790.00590022222500
2017-10-1815:0000
2017-10-1814:303770.003770.003770.003770.00200754000
2017-10-1814:0000
2017-10-1813:3000
2017-10-1813:0000
2017-10-1812:303770.003775.003765.003765.008003016000
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:003765.003765.003765.003765.00100376500
2017-10-1810:3000
2017-10-1810:003760.003770.003760.003770.005001883000
2017-10-1809:303760.003760.003760.003760.003001128000
2017-10-1809:003770.003770.003760.003760.008003011000

   ※ 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