[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 
2017-08-2215:00255.00255.00255.00255.0030076500
2017-08-2214:00251.00256.00250.00256.004560011575300
2017-08-2213:00250.00251.00250.00251.00129003229700
2017-08-2212:00249.00250.00249.00250.0057001419400
2017-08-2211:00249.00249.00249.00249.0040099600
2017-08-2210:00248.00250.00248.00249.00800199200
2017-08-2209:00247.00250.00246.00249.0089002205900
2017-08-2115:00247.00247.00247.00247.0010024700
2017-08-2114:00247.00248.00247.00248.002300568800
2017-08-2113:00248.00248.00247.00247.001200296600
2017-08-2112:00247.00248.00246.00248.003500866700
2017-08-2111:00249.00249.00247.00247.0068001686800
2017-08-2110:00250.00251.00250.00250.0072001802500
2017-08-2109:00247.00251.00247.00250.0061001509900
2017-08-1815:00248.00248.00248.00248.0040099200
2017-08-1814:00248.00250.00248.00250.0076001891200
2017-08-1813:00249.00249.00248.00248.0067001664600
2017-08-1812:00250.00250.00249.00249.00600149600
2017-08-1811:00249.00249.00249.00249.0020049800
2017-08-1810:00249.00250.00249.00249.002500622600
2017-08-1809:00247.00250.00247.00248.00233005772000
2017-08-1715:00252.00252.00252.00252.00400100800
2017-08-1714:00251.00253.00251.00253.0078001960900
2017-08-1713:00250.00250.00250.00250.003100775000
2017-08-1712:00249.00250.00249.00250.0059001474100
2017-08-1711:00249.00250.00249.00249.001700424100
2017-08-1710:00248.00251.00248.00250.0085002121400
2017-08-1709:00247.00249.00245.00248.00265006564700
2017-08-1615:00249.00249.00249.00249.0010024900
2017-08-1614:00248.00250.00247.00250.0068001689300
2017-08-1613:00246.00250.00246.00248.00133003296100
2017-08-1612:00245.00246.00245.00246.0040098300
2017-08-1611:00244.00247.00244.00246.0081001988500
2017-08-1610:00243.00243.00243.00243.001000243000
2017-08-1609:00240.00243.00240.00243.00280006766200
2017-08-1515:00242.00242.00242.00242.00500121000
2017-08-1514:00243.00243.00241.00242.0086002081600
2017-08-1513:00242.00243.00242.00243.003300799600
2017-08-1512:0000
2017-08-1511:00241.00242.00241.00242.0047001134300
2017-08-1510:00243.00243.00241.00242.0071001718400
2017-08-1509:00238.00244.00238.00243.00387009299100
2017-08-1415:00238.00238.00238.00238.001300309400
2017-08-1414:00238.00239.00238.00238.00262006255800
2017-08-1413:00237.00240.00237.00237.0081001928700
2017-08-1412:00237.00237.00236.00237.0058001374000
2017-08-1411:00237.00238.00237.00237.002400569800
2017-08-1410:00236.00239.00236.00237.0077001829100
2017-08-1409:00240.00241.00234.00236.004640011038300
2017-08-1015:00243.00243.00243.00243.0049001190700
2017-08-1014:00243.00245.00243.00245.00125003050400
2017-08-1013:00246.00246.00243.00244.00197004811300
2017-08-1012:00246.00247.00245.00247.00110002706800
2017-08-1011:00248.00248.00246.00246.0089002196200
2017-08-1010:00249.00249.00247.00247.00138003423400
2017-08-1009:00250.00251.00249.00249.00273006816300
2017-08-0915:00252.00252.00252.00252.001600403200
2017-08-0914:00250.00251.00249.00251.00176004403800
2017-08-0913:00250.00250.00250.00250.002400600000
2017-08-0912:00248.00249.00248.00249.001200297800
2017-08-0911:00249.00250.00248.00248.0050001242800
2017-08-0910:00249.00250.00248.00249.0091002264600
2017-08-0909:00255.00255.00248.00248.004680011732700
2017-08-0815:00257.00257.00257.00257.00500128500
2017-08-0814:00256.00257.00255.00257.001700435500
2017-08-0813:00255.00256.00255.00256.002200562400
2017-08-0812:00256.00256.00255.00255.002300588400
2017-08-0811:00256.00256.00256.00256.00400102400
2017-08-0810:00255.00256.00255.00256.001800460500
2017-08-0809:00258.00258.00253.00255.00294007493900
2017-08-0715:00255.00255.00255.00255.00600153000
2017-08-0714:00255.00257.00255.00255.00151003864900
2017-08-0713:00255.00256.00255.00255.0049001249800
2017-08-0712:00255.00255.00255.00255.0044001122000
2017-08-0711:00256.00257.00255.00255.0097002476400
2017-08-0710:00256.00256.00254.00256.00176004495100
2017-08-0709:00257.00257.00254.00256.00310007935200
2017-08-0415:00258.00258.00258.00258.001500387000
2017-08-0414:00255.00257.00255.00257.0098002510200
2017-08-0413:00256.00256.00256.00256.001400358400
2017-08-0412:00256.00256.00256.00256.002700691200
2017-08-0411:00254.00255.00254.00255.00800203900
2017-08-0410:00254.00255.00253.00254.00111002820300
2017-08-0409:00253.00255.00251.00254.00248006262200
2017-08-0315:00256.00256.00256.00256.0010025600
2017-08-0314:00255.00256.00253.00256.00141003586400
2017-08-0313:00256.00256.00255.00255.00106002704500
2017-08-0312:00255.00256.00255.00256.0090002297400
2017-08-0311:00254.00256.00254.00255.00108002750700
2017-08-0310:00256.00256.00254.00254.0088002240800
2017-08-0309:00260.00260.00256.00256.00219005640400
2017-08-0215:00260.00260.00260.00260.003800988000
2017-08-0214:00258.00260.00257.00260.00154003982700
2017-08-0213:00259.00260.00257.00259.00128003308700
2017-08-0212:00260.00261.00258.00259.00132003423800
2017-08-0211:00259.00259.00256.00258.00106002729500
2017-08-0210:00259.00262.00256.00259.00324008405700
2017-08-0209:00253.00260.00253.00259.00387009882600
2017-08-0115:00252.00252.00252.00252.002100529200
2017-08-0114:00254.00256.00251.00252.00291007358400
2017-08-0113:00256.00257.00252.00253.00317008059600
2017-08-0112:00260.00260.00253.00256.004380011230500
2017-08-0111:00262.00262.00260.00260.00197005139400
2017-08-0110:00260.00263.00260.00262.00127003325200
2017-08-0109:00268.00268.00257.00260.008970023455100
2017-07-3115:00268.00268.00268.00268.003500938000
2017-07-3114:00260.00267.00259.00267.004560012013400
2017-07-3113:00260.00260.00258.00260.00108002794500
2017-07-3112:00258.00264.00258.00260.00194005039500
2017-07-3111:00259.00259.00258.00258.0052001343300
2017-07-3110:00257.00262.00254.00259.006260016078000
2017-07-3109:00262.00264.00256.00257.0020830054255500
2017-07-2815:00270.00270.00270.00270.003200864000
2017-07-2814:00269.00269.00265.00268.007440019811100
2017-07-2813:00266.00269.00266.00268.00151004025700
2017-07-2812:00268.00269.00265.00266.00174004644600
2017-07-2811:00269.00269.00266.00268.004630012342600
2017-07-2810:00268.00269.00266.00269.00348009315800
2017-07-2809:00272.00274.00268.00268.009270025067000
2017-07-2715:00272.00272.00272.00272.001100299200
2017-07-2714:00273.00273.00271.00272.00167004550100
2017-07-2713:00272.00273.00271.00272.00159004317800
2017-07-2712:00272.00272.00271.00271.0094002554900
2017-07-2711:00273.00273.00272.00272.0050001362000
2017-07-2710:00270.00274.00269.00272.00340009258700
2017-07-2709:00271.00272.00267.00270.00342009228900
2017-07-2615:00270.00270.00270.00270.00600162000
2017-07-2614:00268.00270.00267.00270.00189005071800
2017-07-2613:00268.00269.00268.00268.0078002094200
2017-07-2612:00269.00269.00267.00268.002300617400
2017-07-2611:00269.00269.00266.00267.00141003776500
2017-07-2610:00270.00271.00265.00269.007740020704000
2017-07-2609:00273.00275.00270.00270.007080019274300
2017-07-2515:00269.00269.00269.00269.003700995300
2017-07-2514:00267.00269.00266.00269.004140011067500
2017-07-2513:00269.00270.00266.00267.003910010476000
2017-07-2512:00273.00273.00269.00269.004320011759900
2017-07-2511:00270.00270.00268.00268.00169004554500
2017-07-2510:00270.00270.00268.00270.00258006944400
2017-07-2509:00268.00274.00268.00270.0012000032388100
2017-07-2415:00269.00269.00269.00269.00159004277100
2017-07-2414:00270.00270.00267.00269.008690023348900
2017-07-2413:00267.00271.00266.00269.005690015287800
2017-07-2412:00268.00270.00266.00268.00359009616200
2017-07-2411:00273.00273.00262.00270.0018810050243300
2017-07-2410:00270.00277.00269.00273.0031340085557300
2017-07-2409:00260.00294.00260.00270.002433300687034900
2017-07-2115:00255.00255.00255.00255.00700178500
2017-07-2114:00257.00257.00255.00255.00100002556600
2017-07-2113:00256.00257.00255.00257.00103002641100
2017-07-2112:00255.00257.00254.00256.0084002149800
2017-07-2111:00255.00255.00255.00255.001500382500
2017-07-2110:00256.00256.00254.00255.0083002116800
2017-07-2109:00256.00257.00250.00256.006060015384100
2017-07-2015:00256.00256.00256.00256.001400358400
2017-07-2014:00256.00257.00256.00256.0062001589500
2017-07-2013:00256.00257.00255.00256.0065001664700
2017-07-2012:00257.00257.00256.00256.0059001513300
2017-07-2011:00257.00258.00257.00257.003300849900
2017-07-2010:00256.00257.00255.00257.00120003075700
2017-07-2009:00247.00260.00247.00257.0010670027259900
2017-07-1915:00248.00248.00248.00248.00500124000
2017-07-1914:00250.00252.00247.00248.00173004316500
2017-07-1913:00245.00251.00245.00251.00261006476900
2017-07-1912:00245.00245.00245.00245.002900710500
2017-07-1911:00244.00247.00244.00244.0096002358100
2017-07-1910:00244.00245.00243.00244.00133003238900
2017-07-1909:00248.00248.00242.00244.00257006298800
2017-07-1815:00246.00246.00246.00246.00600147600
2017-07-1814:00246.00246.00245.00245.0073001790900
2017-07-1813:00245.00247.00245.00246.0090002211700
2017-07-1812:00246.00246.00242.00244.00346008439300
2017-07-1811:00246.00246.00246.00246.0044001082400
2017-07-1810:00248.00249.00246.00246.00155003825100
2017-07-1809:00248.00249.00247.00248.00297007362200

   ※ 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