[6629 JQスタンダード] テクノホライゾン・ホールディングス 30分足 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 
2017-12-1515:00518.00518.00518.00518.003900020202000
2017-12-1514:30516.00519.00514.00518.009880051064200
2017-12-1514:00516.00520.00511.00515.0018600095953700
2017-12-1513:30512.00518.00510.00516.0012710065301000
2017-12-1513:00508.00514.00506.00511.0013510068881600
2017-12-1512:30509.00517.00503.00508.00284400144910600
2017-12-1512:0000
2017-12-1511:30508.00508.00508.00508.001400711200
2017-12-1511:00519.00519.00506.00509.00400600205478100
2017-12-1510:30520.00521.00518.00519.006150031934700
2017-12-1510:00527.00528.00517.00521.00302600157665800
2017-12-1509:30538.00540.00526.00528.00257300136825700
2017-12-1509:00533.00541.00530.00537.00531800284735800
2017-12-1415:00537.00537.00537.00537.003850020674500
2017-12-1414:30535.00542.00529.00535.00498100266446200
2017-12-1414:00527.00536.00523.00535.00349400185052100
2017-12-1413:30530.00532.00526.00528.00356200188439300
2017-12-1413:00540.00540.00528.00531.00625600333478400
2017-12-1412:30536.00550.00533.00540.001379000746388600
2017-12-1412:0000
2017-12-1411:30536.00536.00536.00536.0027001447200
2017-12-1411:00530.00536.00523.00536.00765600405621700
2017-12-1410:30515.00532.00515.00530.001077100567153200
2017-12-1410:00508.00522.00507.00516.00670000346189000
2017-12-1409:30509.00512.00500.00508.00254100128591400
2017-12-1409:00495.00519.00492.00510.00977400494980600
2017-12-1315:00484.00484.00484.00484.002690013019600
2017-12-1314:30480.00484.00479.00484.006670032130800
2017-12-1314:00481.00483.00478.00480.005850028078800
2017-12-1313:30483.00484.00481.00481.002750013273500
2017-12-1313:00481.00484.00480.00483.007050033973800
2017-12-1312:30482.00484.00473.00481.00212600101637000
2017-12-1312:0000
2017-12-1311:30481.00481.00481.00481.001500721500
2017-12-1311:00483.00485.00479.00483.0012980062508300
2017-12-1310:30487.00488.00482.00484.009470045830300
2017-12-1310:00496.00496.00483.00487.0020260099090600
2017-12-1309:30501.00504.00494.00496.0010930054455600
2017-12-1309:00512.00514.00498.00501.00599800305087100
2017-12-1215:00502.00502.00502.00502.0089004467800
2017-12-1214:30492.00502.00492.00500.00228900113827200
2017-12-1214:00493.00493.00490.00492.005880028886700
2017-12-1213:30491.00494.00489.00493.006290030929000
2017-12-1213:00487.00495.00487.00492.00221800108987100
2017-12-1212:30485.00490.00480.00487.0014630071029400
2017-12-1212:0000
2017-12-1211:30483.00483.00483.00483.00500241500
2017-12-1211:00480.00483.00478.00481.002700012975400
2017-12-1210:30481.00482.00476.00480.005530026508600
2017-12-1210:00476.00486.00475.00482.0011730056407600
2017-12-1209:30475.00482.00475.00477.007220034578500
2017-12-1209:00469.00477.00469.00473.005020023709500
2017-12-1115:00471.00471.00471.00471.0099004662900
2017-12-1114:30470.00475.00470.00475.005130024196200
2017-12-1114:00472.00472.00468.00470.005650026557600
2017-12-1113:30473.00475.00471.00471.002500011806000
2017-12-1113:00475.00476.00471.00473.005170024440700
2017-12-1112:30478.00478.00476.00476.002450011686000
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:00476.00478.00474.00477.00153007285500
2017-12-1110:30476.00478.00474.00477.002890013781800
2017-12-1110:00480.00480.00473.00476.004350020719100
2017-12-1109:30479.00485.00476.00480.004920023636800
2017-12-1109:00484.00487.00475.00478.0012280059074700
2017-12-0815:00476.00476.00476.00476.00110005236000
2017-12-0814:30470.00476.00470.00473.005770027274500
2017-12-0814:00471.00473.00468.00470.004600021610500
2017-12-0813:30473.00475.00471.00471.003860018275100
2017-12-0813:00472.00472.00469.00472.003660017218900
2017-12-0812:30472.00475.00472.00473.003300015631100
2017-12-0812:0000
2017-12-0811:30474.00474.00474.00474.001000474000
2017-12-0811:00472.00473.00471.00472.00144006793700
2017-12-0810:30476.00476.00470.00471.0011890056166900
2017-12-0810:00476.00478.00474.00475.004220020102400
2017-12-0809:30478.00478.00474.00476.003720017703700
2017-12-0809:00480.00484.00476.00478.0014930071661800
2017-12-0715:00480.00480.00480.00480.0084004032000
2017-12-0714:30478.00482.00477.00481.0010020048091500
2017-12-0714:00478.00482.00477.00479.009980047851600
2017-12-0713:30474.00477.00474.00477.006520031032700
2017-12-0713:00475.00475.00473.00474.002360011186000
2017-12-0712:30471.00477.00471.00476.008520040388800
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:00470.00470.00469.00470.00189008877600
2017-12-0710:30471.00472.00469.00471.002760012981100
2017-12-0710:00467.00472.00465.00471.003010014094100
2017-12-0709:30466.00472.00466.00467.003940018528800
2017-12-0709:00464.00475.00463.00464.00223800104901000
2017-12-0615:00460.00460.00460.00460.00124005704000
2017-12-0614:30461.00465.00461.00464.005100023590300
2017-12-0614:00460.00462.00458.00461.004880022460300
2017-12-0613:30457.00464.00453.00459.009610043998900
2017-12-0613:00464.00465.00458.00458.004850022392500
2017-12-0612:30467.00468.00456.00464.0018630086067000
2017-12-0612:0000
2017-12-0611:30472.00472.00472.00472.0010047200
2017-12-0611:00470.00473.00468.00472.003090014545300
2017-12-0610:30471.00473.00468.00471.003280015422300
2017-12-0610:00467.00475.00465.00470.0018290085958100
2017-12-0609:30463.00467.00460.00467.003300015285400
2017-12-0609:00456.00464.00455.00460.0010870049809400
2017-12-0515:00458.00458.00458.00458.00106004854800
2017-12-0514:30460.00462.00456.00460.008320038253000
2017-12-0514:00464.00466.00456.00460.0012200056266500
2017-12-0513:30468.00469.00465.00466.00163007596600
2017-12-0513:00467.00470.00466.00468.002710012689200
2017-12-0512:30463.00468.00462.00468.007990037124900
2017-12-0512:0000
2017-12-0511:30466.00466.00466.00466.0010046600
2017-12-0511:00467.00470.00465.00468.004560021349400
2017-12-0510:30467.00471.00464.00467.004020018778800
2017-12-0510:00463.00470.00463.00467.008090037734200
2017-12-0509:30469.00470.00454.00462.00406500188001400
2017-12-0509:00472.00479.00469.00469.00285800134953100
2017-12-0415:00477.00477.00477.00477.0084004006800
2017-12-0414:30479.00482.00476.00479.009640046090500
2017-12-0414:00481.00482.00477.00479.008100038831700
2017-12-0413:30485.00485.00477.00480.009890047577400
2017-12-0413:00486.00487.00483.00484.005830028295600
2017-12-0412:30488.00490.00484.00486.006230030370100
2017-12-0412:0000
2017-12-0411:30490.00490.00490.00490.002000980000
2017-12-0411:00489.00493.00487.00489.004530022200000
2017-12-0410:30497.00497.00489.00489.005720028218900
2017-12-0410:00496.00503.00494.00498.0015810078753500
2017-12-0409:30498.00498.00493.00495.006820033772100
2017-12-0409:00490.00498.00484.00497.00260600128063500
2017-12-0115:00490.00490.00490.00490.0082004018000
2017-12-0114:30485.00490.00485.00490.008600041923700
2017-12-0114:00478.00486.00478.00485.0011370054906100
2017-12-0113:30479.00482.00476.00477.006870032854000
2017-12-0113:00483.00483.00478.00479.007060033862100
2017-12-0112:30484.00486.00482.00482.006070029396400
2017-12-0112:0000
2017-12-0111:30484.00484.00484.00484.0010048400
2017-12-0111:00486.00488.00481.00483.005160025000400
2017-12-0110:30484.00488.00483.00486.003710018030200
2017-12-0110:00480.00486.00480.00485.003800018392100
2017-12-0109:30484.00484.00478.00480.0011980057566400
2017-12-0109:00490.00491.00481.00483.0018970092279800
2017-11-3015:00482.00482.00482.00482.00176008483200
2017-11-3014:30483.00486.00482.00485.008170039547000
2017-11-3014:00481.00486.00480.00483.006450031100200
2017-11-3013:30485.00487.00480.00480.008360040309700
2017-11-3013:00494.00496.00484.00486.0010700052373400
2017-11-3012:30490.00497.00488.00494.0012410061072600
2017-11-3012:0000
2017-11-3011:30490.00490.00490.00490.00300147000
2017-11-3011:00484.00492.00484.00490.0012340060222400
2017-11-3010:30481.00486.00480.00483.008600041534200
2017-11-3010:00480.00481.00474.00481.0015620074580400
2017-11-3009:30484.00487.00478.00481.0016310078660400
2017-11-3009:00483.00490.00480.00484.00288200139361100
2017-11-2915:00491.00491.00491.00491.003870019001700
2017-11-2914:30488.00492.00484.00491.0018370089540900
2017-11-2914:00491.00495.00486.00487.0017840087429000
2017-11-2913:30486.00491.00484.00491.0015700076518100
2017-11-2913:00494.00496.00483.00486.00248700121687900
2017-11-2912:30498.00500.00488.00494.00305300150823000
2017-11-2912:0000
2017-11-2911:30500.00500.00500.00500.001000500000
2017-11-2911:00504.00507.00499.00500.0012400062252900
2017-11-2910:30511.00511.00503.00505.0014810074955000
2017-11-2910:00512.00514.00510.00511.003970020303500
2017-11-2909:30512.00518.00510.00512.0013590069746900
2017-11-2909:00518.00520.00506.00513.0019360099469300
2017-11-2815:00512.00512.00512.00512.00128006553600
2017-11-2814:30512.00512.00508.00511.008110041395600
2017-11-2814:00509.00516.00509.00513.004150021289000
2017-11-2813:30510.00518.00509.00509.0012800065841100
2017-11-2813:00509.00513.00509.00512.005000025546200
2017-11-2812:30517.00518.00506.00509.0017040087057600
2017-11-2812:0000
2017-11-2811:30517.00517.00517.00517.001900982300
2017-11-2811:00519.00521.00515.00518.0010010051902000
2017-11-2810:30519.00521.00515.00519.007540039043000
2017-11-2810:00517.00525.00514.00520.00284300148007900
2017-11-2809:30506.00520.00505.00516.00311100159991400
2017-11-2809:00509.00516.00502.00508.00397000202260500
2017-11-2715:00504.00504.00504.00504.004660023486400
2017-11-2714:30516.00517.00504.00506.00302300153512800
2017-11-2714:00510.00519.00509.00517.0015690080444900
2017-11-2713:30522.00524.00508.00510.00299000153432400
2017-11-2713:00522.00524.00513.00521.0019210099501400
2017-11-2712:30520.00526.00514.00522.00331100172278600
2017-11-2712:0000
2017-11-2711:30524.00524.00524.00524.0028001467200
2017-11-2711:00523.00528.00518.00525.00280600146734400
2017-11-2710:30520.00526.00518.00524.00220600115325800
2017-11-2710:00535.00538.00518.00520.00332100175817600
2017-11-2709:30543.00544.00531.00535.00339000181909000
2017-11-2709:00543.00559.00541.00544.00495000271152200
2017-11-2415:00543.00543.00543.00543.004370023729100
2017-11-2414:30546.00549.00540.00540.00325200176773400
2017-11-2414:00550.00552.00542.00546.00296400161841400
2017-11-2413:30544.00552.00540.00550.00248100135448500
2017-11-2413:00547.00547.00538.00544.00190200103183000
2017-11-2412:30540.00547.00536.00547.00333600180724800
2017-11-2412:0000
2017-11-2411:30536.00536.00536.00536.0019001018400
2017-11-2411:00529.00541.00528.00537.0018560099563000
2017-11-2410:30534.00535.00528.00529.0013330070832700
2017-11-2410:00535.00540.00531.00534.0015160081137400
2017-11-2409:30529.00540.00526.00535.00324600172755600
2017-11-2409:00535.00545.00526.00529.00787600421490100
2017-11-2215:00533.00533.00533.00533.0016020085386600
2017-11-2214:30529.00538.00523.00532.001402800745842100
2017-11-2214:00512.00533.00511.00529.00842400443767600
2017-11-2213:30508.00514.00508.00513.008710044467200
2017-11-2213:00515.00516.00507.00508.00213000108662300
2017-11-2212:30515.00517.00511.00514.0014540074774800
2017-11-2212:0000
2017-11-2211:30513.00513.00513.00513.0022001128600
2017-11-2211:00512.00514.00504.00512.00203000103202000
2017-11-2210:30518.00518.00508.00512.00296000152060300
2017-11-2210:00506.00521.00505.00518.00439900226311800
2017-11-2209:30512.00516.00498.00505.00695200351783900
2017-11-2209:00509.00518.00503.00512.001185100604400200
2017-11-2115:00517.00517.00517.00517.0011650060230500
2017-11-2114:30509.00519.00504.00516.00783400400233200
2017-11-2114:00503.00512.00497.00509.001308500659474800
2017-11-2113:30528.00532.00502.00504.0024540001267397300
2017-11-2113:00538.00544.00525.00528.0025813001376544700
2017-11-2112:30512.00549.00510.00538.001823100966926700
2017-11-2112:0000
2017-11-2111:30513.00513.00513.00513.0059003026700
2017-11-2111:00509.00514.00502.00513.00333500169631700
2017-11-2110:30502.00510.00499.00509.00277500140155400
2017-11-2110:00498.00510.00498.00502.00761700384709900
2017-11-2109:30501.00505.00492.00497.00532000265980800
2017-11-2109:00497.00503.00485.00501.001324000654862200
2017-11-2015:00496.00496.00496.00496.006380031644800
2017-11-2014:30482.00496.00479.00496.00487600238342800
2017-11-2014:00481.00485.00479.00482.00229300110574500
2017-11-2013:30476.00482.00475.00480.0014550069675400
2017-11-2013:00479.00481.00471.00476.0017590083603400
2017-11-2012:30486.00486.00474.00479.00354600169998300
2017-11-2012:0000
2017-11-2011:30489.00489.00489.00489.0010048900
2017-11-2011:00480.00492.00479.00488.00768000374241000
2017-11-2010:30480.00484.00477.00480.0014360069049500
2017-11-2010:00475.00488.00475.00480.00440300212143900
2017-11-2009:30473.00479.00471.00474.00245800116899200
2017-11-2009:00463.00476.00460.00473.00603800283247400
2017-11-1715:00463.00463.00463.00463.004670021622100
2017-11-1714:30449.00463.00448.00463.00527000241140100
2017-11-1714:00450.00452.00447.00449.0011080049772100
2017-11-1713:30447.00453.00447.00450.0012180054896000
2017-11-1713:00446.00448.00442.00447.005670025252600
2017-11-1712:30449.00451.00444.00445.0016890075411300
2017-11-1712:0000
2017-11-1711:30450.00450.00450.00450.00600270000
2017-11-1711:00453.00453.00447.00449.0010110045454800
2017-11-1710:30456.00458.00449.00452.0019990090685500
2017-11-1710:00449.00458.00447.00456.00326400147974500
2017-11-1709:30444.00453.00441.00449.0018470082750300
2017-11-1709:00449.00450.00440.00443.0017890079781300
2017-11-1615:00441.00441.00441.00441.002430010716300
2017-11-1614:30444.00447.00438.00441.0014010062058100
2017-11-1614:00445.00449.00442.00444.0011920053212000
2017-11-1613:30444.00447.00443.00445.008200036437200
2017-11-1613:00439.00449.00439.00444.0017160076074300
2017-11-1612:30439.00440.00434.00438.009160040057100
2017-11-1612:0000
2017-11-1611:30439.00439.00439.00439.001000439000
2017-11-1611:00437.00439.00435.00439.004690020524700
2017-11-1610:30435.00437.00432.00437.006020026188200
2017-11-1610:00434.00443.00430.00435.0020480089383100
2017-11-1609:30448.00450.00429.00435.00472000205882300
2017-11-1609:00443.00453.00441.00447.00332800148826300
2017-11-1515:00440.00440.00440.00440.003440015136000
2017-11-1514:30448.00451.00441.00443.0022380099587700
2017-11-1514:00445.00454.00444.00448.0018500083102400
2017-11-1513:30445.00448.00442.00445.0013450059924600
2017-11-1513:00441.00445.00436.00445.00262900115898200
2017-11-1512:30450.00451.00433.00440.00710100313083500
2017-11-1512:0000
2017-11-1511:30450.00450.00450.00450.001700765000
2017-11-1511:00460.00461.00448.00450.00342600155216600
2017-11-1510:30460.00462.00457.00461.007920036363000
2017-11-1510:00462.00463.00454.00460.00293700134442000
2017-11-1509:30472.00472.00459.00462.00430000199685700
2017-11-1509:00474.00477.00464.00472.00672900316775900
2017-11-1415:00479.00479.00479.00479.004560021842400
2017-11-1414:30478.00484.00473.00477.00595300285192200
2017-11-1414:00476.00478.00475.00477.0013230063082200
2017-11-1413:30476.00480.00474.00477.0017850085185300
2017-11-1413:00472.00477.00471.00477.0012980061545200
2017-11-1412:30478.00479.00469.00472.00408300193458900
2017-11-1412:0000
2017-11-1411:30480.00480.00480.00480.00400192000
2017-11-1411:00480.00490.00474.00480.00927500446086300
2017-11-1410:30473.00483.00473.00481.00800500383258300
2017-11-1410:00470.00478.00467.00473.00514600243414000
2017-11-1409:30459.00472.00458.00470.00544100253624200
2017-11-1409:00450.00463.00449.00460.00385800175561100
2017-11-1315:00456.00456.00456.00456.00188008572800
2017-11-1314:30463.00463.00456.00459.0019100087742400
2017-11-1314:00464.00464.00460.00463.009400043422800
2017-11-1313:30456.00465.00451.00464.0021150096504100
2017-11-1313:00461.00463.00456.00456.0013230060814800
2017-11-1312:30467.00467.00459.00460.00234300108807700
2017-11-1312:0000
2017-11-1311:30463.00463.00463.00463.001500694500
2017-11-1311:00463.00465.00455.00463.00407800187052700
2017-11-1310:30469.00469.00461.00463.00280700130500400
2017-11-1310:00471.00474.00461.00469.00489800229146700
2017-11-1309:30480.00490.00469.00471.001083100519346600
2017-11-1309:00475.00492.00473.00481.0022045001059022500
2017-11-1015:00460.00460.00460.00460.008350038410000
2017-11-1014:30460.00461.00453.00460.00393500180203400
2017-11-1014:00453.00468.00452.00460.00745600343089700
2017-11-1013:30444.00458.00440.00455.00617900279469500
2017-11-1013:00440.00445.00439.00445.0014050062231200
2017-11-1012:30437.00443.00437.00440.005890025962600
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00440.00443.00433.00437.0013970061131800
2017-11-1010:30437.00446.00437.00440.0014380063582500
2017-11-1010:00436.00440.00435.00436.007650033442100
2017-11-1009:30436.00439.00429.00436.0017870077359800
2017-11-1009:00435.00441.00433.00435.00257200112250700

   ※ 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