[6629 JQスタンダード] テクノホライゾン・ホールディングス 1時間足 時系列データ

[6629 JQスタンダード] テクノホライゾン・ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2815:00273.00273.00273.00273.0010027300
2017-06-2814:00273.00276.00272.00273.00181004961800
2017-06-2813:00272.00278.00270.00273.003920010672700
2017-06-2812:00275.00275.00270.00272.00135003681200
2017-06-2811:00276.00277.00275.00275.00112003090800
2017-06-2810:00274.00277.00274.00276.003810010515000
2017-06-2809:00278.00278.00273.00274.00297008213800
2017-06-2715:00274.00274.00274.00274.0010027400
2017-06-2714:00271.00275.00270.00274.00197005388200
2017-06-2713:00272.00272.00270.00271.0037001003200
2017-06-2712:00272.00273.00271.00272.0037001004800
2017-06-2711:00271.00275.00271.00271.00137003742700
2017-06-2710:00274.00274.00271.00271.0060001632800
2017-06-2709:00274.00275.00270.00274.003810010406600
2017-06-2615:00272.00272.00272.00272.001100299200
2017-06-2614:00271.00272.00269.00272.0074002003400
2017-06-2613:00269.00273.00269.00271.00186005056000
2017-06-2612:00270.00270.00267.00269.0050001343300
2017-06-2611:00268.00270.00268.00270.002000537400
2017-06-2610:00269.00270.00267.00268.00151004049800
2017-06-2609:00270.00272.00268.00268.00336009064100
2017-06-2315:00265.00265.00265.00265.001900503500
2017-06-2314:00268.00268.00262.00268.004220011168000
2017-06-2313:00271.00272.00268.00268.00284007635900
2017-06-2312:00273.00274.00270.00271.00188005085000
2017-06-2311:00274.00275.00272.00273.0061001666900
2017-06-2310:00272.00276.00269.00275.007290019914200
2017-06-2309:00279.00279.00271.00272.007130019564800
2017-06-2215:00279.00279.00279.00279.001500418500
2017-06-2214:00277.00278.00277.00278.0078002166600
2017-06-2213:00277.00279.00275.00277.003960010917100
2017-06-2212:00280.00280.00276.00276.00266007361100
2017-06-2211:00278.00280.00278.00280.00204005680600
2017-06-2210:00275.00279.00274.00278.00280007758900
2017-06-2209:00280.00286.00274.00275.0021450060167800
2017-06-2115:00280.00280.00280.00280.0067001876000
2017-06-2114:00279.00280.00275.00280.005120014227300
2017-06-2113:00275.00284.00274.00280.0016030044747000
2017-06-2112:00276.00276.00271.00274.004060011111800
2017-06-2111:00272.00276.00272.00274.004780013112300
2017-06-2110:00271.00274.00269.00274.009750026559300
2017-06-2109:00270.00271.00268.00270.006160016618400
2017-06-2015:00268.00268.00268.00268.001100294800
2017-06-2014:00267.00268.00267.00268.0069001842500
2017-06-2013:00265.00268.00265.00268.0070001873500
2017-06-2012:00267.00267.00266.00266.00125003331000
2017-06-2011:00267.00267.00266.00266.0049001308200
2017-06-2010:00267.00267.00267.00267.0051001361700
2017-06-2009:00263.00269.00263.00268.005400014435800
2017-06-1915:00263.00263.00263.00263.00206005417800
2017-06-1914:00266.00266.00265.00265.00162004301600
2017-06-1913:00265.00267.00265.00267.00136003625500
2017-06-1912:00263.00265.00263.00265.00102002695700
2017-06-1911:00261.00263.00261.00263.0039001025400
2017-06-1910:00266.00266.00262.00262.00212005591200
2017-06-1909:00268.00268.00265.00265.00293007818700
2017-06-1615:00263.00263.00263.00263.00800210400
2017-06-1614:00262.00265.00262.00263.00163004304700
2017-06-1613:00265.00265.00262.00262.00209005497600
2017-06-1612:00262.00265.00262.00265.0092002433300
2017-06-1611:00264.00264.00261.00261.00154004044200
2017-06-1610:00260.00268.00260.00265.009980026497100
2017-06-1609:00262.00262.00258.00260.00239006244800
2017-06-1515:00258.00258.00258.00258.00800206400
2017-06-1514:00261.00261.00258.00258.0093002415200
2017-06-1513:00260.00261.00259.00261.0059001530600
2017-06-1512:00259.00262.00259.00261.003300858200
2017-06-1511:00260.00261.00259.00259.0051001329600
2017-06-1510:00261.00261.00260.00260.0083002164000
2017-06-1509:00260.00264.00258.00261.00269007035500
2017-06-1415:00258.00258.00258.00258.003700954600
2017-06-1414:00260.00260.00258.00258.00136003513900
2017-06-1413:00258.00260.00258.00259.0076001965100
2017-06-1412:00257.00258.00255.00258.00299007683500
2017-06-1411:00262.00262.00258.00258.00325008413200
2017-06-1410:00264.00264.00262.00262.0041001079400
2017-06-1409:00265.00267.00261.00265.00219005781200
2017-06-1315:00266.00266.00266.00266.001300345800
2017-06-1314:00264.00267.00261.00266.007360019480000
2017-06-1313:00256.00266.00256.00263.0014190037231000
2017-06-1312:00254.00257.00254.00256.00170004331100
2017-06-1311:00253.00253.00253.00253.0040001012000
2017-06-1310:00252.00253.00252.00252.00193004869100
2017-06-1309:00251.00252.00251.00251.0095002387600
2017-06-1215:00251.00251.00251.00251.00400100400
2017-06-1214:00252.00253.00251.00251.00117002943100
2017-06-1213:00256.00257.00252.00252.00316007992600
2017-06-1212:00255.00256.00254.00256.003600918400
2017-06-1211:00254.00254.00254.00254.001500381000
2017-06-1210:00254.00254.00252.00254.00143003618300
2017-06-1209:00255.00260.00254.00255.00322008227800
2017-06-0915:00258.00258.00258.00258.00500129000
2017-06-0914:00258.00259.00256.00259.00185004765200
2017-06-0913:00259.00259.00258.00258.0040001035000
2017-06-0912:00262.00262.00259.00259.0059001535200
2017-06-0911:00259.00261.00259.00261.002400626100
2017-06-0910:00258.00261.00258.00260.00137003565600
2017-06-0909:00260.00260.00257.00257.00122003159500
2017-06-0815:00257.00257.00257.00257.002100539700
2017-06-0814:00260.00261.00257.00258.00184004759800
2017-06-0813:00259.00260.00259.00260.0043001117100
2017-06-0812:00261.00261.00257.00259.00216005591500
2017-06-0811:00261.00262.00261.00261.002500652700
2017-06-0810:00263.00265.00260.00261.00134003504500
2017-06-0809:00265.00266.00262.00263.005550014656800
2017-06-0715:00262.00262.00262.00262.0054001414800
2017-06-0714:00256.00270.00255.00263.0029640077548400
2017-06-0713:00257.00258.00256.00256.00129003314500
2017-06-0712:00257.00257.00255.00257.001000256400
2017-06-0711:00255.00256.00255.00255.003400868600
2017-06-0710:00253.00255.00252.00255.0071001803900
2017-06-0709:00252.00255.00252.00253.00231005841700
2017-06-0615:00251.00251.00251.00251.001700426700
2017-06-0614:00253.00269.00251.00251.00386700100793000
2017-06-0613:00253.00254.00252.00253.003700934900
2017-06-0612:00251.00252.00251.00252.0063001585200
2017-06-0611:00250.00250.00250.00250.0030075000
2017-06-0610:00250.00252.00249.00249.00147003678600
2017-06-0609:00258.00258.00251.00251.004000010172000
2017-06-0515:00258.00258.00258.00258.0010025800
2017-06-0514:00257.00258.00257.00258.00145003736300
2017-06-0513:00257.00258.00257.00257.00115002955600
2017-06-0512:00257.00258.00257.00258.00105002701200
2017-06-0511:00257.00257.00257.00257.003700950900
2017-06-0510:00255.00256.00255.00256.0069001762600
2017-06-0509:00255.00255.00252.00255.00192004887200
2017-06-0215:00255.00255.00255.00255.0010025500
2017-06-0214:00254.00255.00253.00255.0041001043600
2017-06-0213:00255.00255.00253.00253.002500636700
2017-06-0212:00254.00255.00254.00255.003100788700
2017-06-0211:00254.00254.00252.00252.001200303500
2017-06-0210:00253.00254.00253.00253.003700936300
2017-06-0209:00254.00256.00252.00253.00339008607200
2017-06-0115:0000
2017-06-0114:00255.00256.00252.00255.00221005612300
2017-06-0113:00254.00254.00253.00254.003300837700
2017-06-0112:00256.00256.00254.00254.00400102000
2017-06-0111:00253.00255.00253.00254.0053001349600
2017-06-0110:00254.00255.00254.00254.002700686400
2017-06-0109:00256.00257.00253.00253.00184004679700
2017-05-3115:00253.00253.00253.00253.0010025300
2017-05-3114:00254.00254.00251.00252.003500881900
2017-05-3113:00253.00254.00253.00254.001000253100
2017-05-3112:00253.00253.00252.00252.0030075800
2017-05-3111:00252.00253.00252.00253.0097002446000
2017-05-3110:00252.00252.00251.00252.0099002492800
2017-05-3109:00255.00255.00253.00253.003200811700
2017-05-3015:00256.00256.00256.00256.0010025600
2017-05-3014:00254.00256.00254.00256.0047001197300
2017-05-3013:00252.00258.00252.00254.00151003840800
2017-05-3012:00250.00251.00250.00250.0054001352200
2017-05-3011:00249.00249.00249.00249.003400846600
2017-05-3010:00250.00252.00250.00250.0068001703700
2017-05-3009:00254.00256.00251.00251.00304007706400
2017-05-2915:00253.00253.00253.00253.0010025300
2017-05-2914:00253.00255.00252.00253.00160004048900
2017-05-2913:00254.00254.00253.00254.0051001293600
2017-05-2912:00256.00258.00251.00254.00335008529400
2017-05-2911:00258.00258.00257.00257.0065001673100
2017-05-2910:00257.00259.00257.00257.0064001652700
2017-05-2909:00259.00259.00255.00257.00123003163200
2017-05-2615:00258.00258.00258.00258.00800206400
2017-05-2614:00257.00258.00256.00257.00129003310200
2017-05-2613:00256.00258.00255.00258.00297007639500
2017-05-2612:00257.00257.00254.00256.0058001485900
2017-05-2611:00256.00257.00255.00257.003600922700
2017-05-2610:00253.00258.00251.00257.00264006752100
2017-05-2609:00257.00257.00251.00253.00259006592400
2017-05-2515:00257.00257.00257.00257.001100282700
2017-05-2514:00251.00257.00250.00256.00339008595100
2017-05-2513:00250.00251.00249.00251.00144003605100
2017-05-2512:00250.00250.00246.00249.00134003321600
2017-05-2511:00250.00251.00250.00250.001800450200
2017-05-2510:00249.00251.00247.00250.0067001660700
2017-05-2509:00249.00250.00249.00250.003800948900

   ※ 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。 

s7db.com Twitter Blog