[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 
2017-05-2415:00248.00248.00248.00248.0020049600
2017-05-2414:00249.00251.00248.00249.00153003818200
2017-05-2413:00251.00251.00248.00249.0073001819500
2017-05-2412:00251.00251.00250.00251.0046001152800
2017-05-2411:00252.00252.00250.00250.003000750600
2017-05-2410:00250.00251.00249.00251.00111002776100
2017-05-2409:00253.00254.00251.00251.00109002747500
2017-05-2315:00254.00254.00254.00254.0010025400
2017-05-2314:00253.00253.00251.00253.00122003076100
2017-05-2313:00254.00254.00252.00254.00108002734300
2017-05-2312:00252.00254.00252.00254.0053001339400
2017-05-2311:00253.00254.00251.00252.0092002314500
2017-05-2310:00253.00255.00253.00254.0082002081800
2017-05-2309:00255.00255.00252.00254.00196004985400
2017-05-2215:00254.00254.00254.00254.00400101600
2017-05-2214:00252.00254.00251.00254.0051001290700
2017-05-2213:00253.00255.00251.00252.00159004025800
2017-05-2212:00254.00254.00254.00254.0068001727200
2017-05-2211:00253.00255.00253.00254.0058001477100
2017-05-2210:00250.00255.00249.00255.00208005240800
2017-05-2209:00250.00253.00249.00250.004490011276600
2017-05-1915:00246.00246.00246.00246.001300319800
2017-05-1914:00245.00247.00243.00243.00226005536100
2017-05-1913:00244.00246.00244.00244.003200783600
2017-05-1912:00245.00245.00243.00245.0074001811800
2017-05-1911:00244.00244.00244.00244.0010024400
2017-05-1910:00242.00246.00241.00245.00204004960200
2017-05-1909:00244.00245.00241.00241.0087002115600
2017-05-1815:00242.00242.00242.00242.003500847000
2017-05-1814:00242.00244.00241.00243.00142003443600
2017-05-1813:00239.00242.00239.00240.00115002768900
2017-05-1812:00238.00240.00238.00240.003700883000
2017-05-1811:00239.00240.00238.00238.0073001741400
2017-05-1810:00239.00241.00238.00240.0044001052600
2017-05-1809:00237.00241.00236.00239.004460010601100
2017-05-1715:00245.00245.00245.00245.00600147000
2017-05-1714:00244.00245.00243.00244.00106002587000
2017-05-1713:00245.00245.00244.00244.002900710000
2017-05-1712:00247.00249.00241.00246.006590016233100
2017-05-1711:00242.00244.00236.00240.00249005957700
2017-05-1710:00244.00246.00242.00243.00177004310200
2017-05-1709:00245.00249.00233.00244.0015940038705000
2017-05-1615:00253.00253.00253.00253.001700430100
2017-05-1614:00250.00255.00250.00255.007660019368500
2017-05-1613:00252.00255.00248.00248.005860014764500
2017-05-1612:00250.00254.00250.00252.006090015308800
2017-05-1611:00246.00249.00246.00248.00223005514900
2017-05-1610:00245.00246.00244.00246.004200010294800
2017-05-1609:00240.00245.00239.00244.00348008393100
2017-05-1515:00238.00238.00238.00238.001300309400
2017-05-1514:00237.00238.00236.00238.00155003680700
2017-05-1513:00235.00238.00235.00236.0046001086400
2017-05-1512:00233.00235.00233.00235.0087002035400
2017-05-1511:00232.00232.00232.00232.0010023200
2017-05-1510:00233.00234.00232.00232.0062001444200
2017-05-1509:00233.00236.00232.00233.00350008143600
2017-05-1215:00236.00236.00236.00236.0030070800
2017-05-1214:00236.00236.00235.00235.0043001012800
2017-05-1213:00236.00236.00234.00234.0047001106900
2017-05-1212:00234.00236.00234.00236.00111002607600
2017-05-1211:00235.00235.00233.00233.00162003789800
2017-05-1210:00235.00236.00234.00235.0057001341400
2017-05-1209:00238.00238.00233.00235.00250005907700
2017-05-1115:00238.00238.00238.00238.001000238000
2017-05-1114:00236.00239.00235.00238.00202004772100
2017-05-1113:00238.00239.00236.00236.00378008969400
2017-05-1112:00239.00239.00238.00238.00110002626400
2017-05-1111:00239.00240.00239.00239.0073001747100
2017-05-1110:00244.00246.00238.00240.004840011703600
2017-05-1109:00246.00247.00240.00243.005540013531400
2017-05-1015:00240.00240.00240.00240.0010024000
2017-05-1014:00243.00243.00240.00241.00240005803600
2017-05-1013:00244.00244.00243.00243.0061001483800
2017-05-1012:00244.00244.00243.00244.002800682700
2017-05-1011:00243.00243.00242.00242.0040097000
2017-05-1010:00241.00242.00241.00242.001400338400
2017-05-1009:00242.00242.00240.00241.00367008817100
2017-05-0915:00242.00242.00242.00242.0040096800
2017-05-0914:00243.00244.00241.00243.0065001573600
2017-05-0913:00245.00245.00243.00243.0076001852700
2017-05-0912:00244.00244.00243.00244.0048001170300
2017-05-0911:00243.00244.00242.00244.002200535700
2017-05-0910:00242.00244.00242.00244.0047001141100
2017-05-0909:00240.00243.00240.00242.0085002043100
2017-05-0815:00241.00241.00241.00241.00500120500
2017-05-0814:00241.00243.00240.00241.0085002048200
2017-05-0813:00243.00244.00242.00242.0059001432900
2017-05-0812:00242.00243.00240.00243.00240005784000
2017-05-0811:00242.00243.00242.00243.001100266700
2017-05-0810:00242.00242.00241.00242.0064001548700
2017-05-0809:00240.00243.00240.00242.007160017294300
2017-05-0215:00237.00237.00237.00237.00500118500
2017-05-0214:00237.00237.00237.00237.003100734700
2017-05-0213:00237.00237.00237.00237.0020047400
2017-05-0212:00236.00237.00236.00236.002300543400
2017-05-0211:0000
2017-05-0210:00237.00239.00237.00238.00185004405400
2017-05-0209:00236.00237.00234.00236.0073001722600
2017-05-0115:00235.00235.00235.00235.0010023500
2017-05-0114:00233.00236.00233.00236.0084001972200
2017-05-0113:00235.00235.00234.00235.001500351800
2017-05-0112:00234.00236.00233.00235.002200515400
2017-05-0111:00233.00233.00233.00233.00500116500
2017-05-0110:00235.00235.00233.00233.002800655400
2017-05-0109:00233.00236.00232.00235.0063001471700
2017-04-2815:00235.00235.00235.00235.0040094000
2017-04-2814:00236.00236.00232.00234.00293006849300
2017-04-2813:00236.00239.00235.00236.00293006961400
2017-04-2812:00231.00239.00231.00236.004420010448300
2017-04-2811:00233.00233.00232.00232.001900441700
2017-04-2810:00232.00234.00231.00232.00140003263700
2017-04-2809:00231.00234.00231.00232.0077001786700
2017-04-2715:0000
2017-04-2714:00229.00231.00229.00230.0071001630700
2017-04-2713:00231.00232.00230.00230.004300990300
2017-04-2712:00231.00231.00231.00231.0040092400
2017-04-2711:00231.00231.00231.00231.002000462000
2017-04-2710:00231.00231.00230.00230.001200276700
2017-04-2709:00229.00231.00228.00230.0064001465000
2017-04-2615:00229.00229.00229.00229.00800183200
2017-04-2614:00230.00230.00230.00230.00600138000
2017-04-2613:00230.00230.00229.00229.00131003003400
2017-04-2612:00232.00232.00230.00230.00144003319400
2017-04-2611:00232.00233.00232.00232.0070001626200
2017-04-2610:00227.00233.00226.00232.00410009441500
2017-04-2609:00227.00229.00226.00227.00197004478100
2017-04-2515:00226.00226.00226.00226.00900203400
2017-04-2514:00224.00227.00224.00226.00164003697800
2017-04-2513:00224.00225.00223.00224.002300515000
2017-04-2512:00225.00225.00224.00224.0071001595400
2017-04-2511:00223.00224.00223.00223.001400312400
2017-04-2510:00222.00223.00222.00223.0053001177900
2017-04-2509:00221.00222.00221.00222.0083001837000
2017-04-2415:00222.00222.00222.00222.0020044400
2017-04-2414:00222.00223.00222.00223.002000444100
2017-04-2413:00221.00221.00221.00221.001700375700
2017-04-2412:00222.00222.00222.00222.0010022200
2017-04-2411:0000
2017-04-2410:00221.00222.00221.00222.0069001528400
2017-04-2409:00224.00224.00221.00221.00308006826200
2017-04-2115:00224.00224.00224.00224.00800179200
2017-04-2114:00224.00225.00223.00225.0057001281500
2017-04-2113:00224.00224.00224.00224.0020044800
2017-04-2112:00224.00225.00223.00224.0072001609500
2017-04-2111:00224.00225.00224.00225.001100246500
2017-04-2110:00224.00224.00223.00224.002500559900
2017-04-2109:00226.00226.00225.00225.0050001126100
2017-04-2015:00224.00224.00224.00224.0010022400
2017-04-2014:00225.00226.00224.00225.001600360000
2017-04-2013:00224.00225.00224.00224.002000448100
2017-04-2012:00225.00225.00225.00225.0010022500
2017-04-2011:00225.00225.00225.00225.001400315000
2017-04-2010:00223.00225.00223.00225.00110002467900
2017-04-2009:00224.00224.00222.00223.0071001588400
2017-04-1915:00223.00223.00223.00223.0020044600
2017-04-1914:00222.00224.00222.00223.003400758200
2017-04-1913:00223.00223.00223.00223.001400312200
2017-04-1912:00223.00223.00223.00223.0030066900
2017-04-1911:00223.00223.00223.00223.001700379100
2017-04-1910:00223.00223.00223.00223.0010022300
2017-04-1909:00224.00224.00220.00224.00123002727300
2017-04-1815:0000
2017-04-1814:00223.00223.00223.00223.002900646700
2017-04-1813:00223.00223.00223.00223.001100245300
2017-04-1812:00222.00222.00222.00222.00900199800
2017-04-1811:00223.00223.00223.00223.00500111500
2017-04-1810:00224.00224.00219.00223.00269005944500
2017-04-1809:00225.00225.00222.00223.00203004539500
2017-04-1715:00222.00222.00222.00222.0030066600
2017-04-1714:00221.00221.00219.00221.00111002439800
2017-04-1713:00222.00224.00221.00221.0097002153100
2017-04-1712:00221.00223.00221.00222.0063001394300
2017-04-1711:00220.00220.00219.00220.0053001162500
2017-04-1710:00222.00222.00220.00220.0089001965000
2017-04-1709:00221.00224.00221.00222.00235005220000

   ※ 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