[6740 東証1部] ジャパンディスプレイ 1時間足 時系列データ

[6740 東証1部] ジャパンディスプレイ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1715:00203.00203.00203.00203.0037540076206200
2017-11-1714:00208.00209.00202.00204.0066330001356960200
2017-11-1713:00206.00208.00206.00208.00653100135209400
2017-11-1712:00207.00208.00206.00207.00508200105119600
2017-11-1711:00209.00210.00206.00206.00651500135462600
2017-11-1710:00210.00211.00209.00209.0042990090408700
2017-11-1709:00210.00211.00206.00210.001675000349359200
2017-11-1615:00208.00208.00208.00208.0039290081723200
2017-11-1614:00210.00210.00207.00209.002356300491490000
2017-11-1613:00211.00212.00208.00210.001473200308929000
2017-11-1612:00213.00213.00211.00211.0040660086373100
2017-11-1611:00213.00214.00212.00213.00907900193391500
2017-11-1610:00212.00214.00211.00213.001172100248954800
2017-11-1609:00205.00213.00204.00211.002488300522650000
2017-11-1515:00205.00205.00205.00205.0028910059265500
2017-11-1514:00204.00206.00203.00206.001376500281068600
2017-11-1513:00203.00205.00202.00204.001730300352137000
2017-11-1512:00205.00206.00202.00203.001639100333483500
2017-11-1511:00206.00206.00204.00205.00726700148998000
2017-11-1510:00206.00207.00205.00205.001330300273567000
2017-11-1509:00210.00211.00205.00206.002784500579591700
2017-11-1415:00211.00211.00211.00211.00635800134153800
2017-11-1414:00212.00213.00210.00212.002053600433503700
2017-11-1413:00216.00216.00211.00212.001976400421640200
2017-11-1412:00216.00217.00215.00216.0039620085587600
2017-11-1411:00215.00216.00215.00216.0016500035555100
2017-11-1410:00215.00217.00215.00216.0023250050236400
2017-11-1409:00216.00217.00213.00215.001689000364170900
2017-11-1315:00221.00221.00221.00221.00556800123052800
2017-11-1314:00218.00221.00217.00221.001737800379822000
2017-11-1313:00219.00222.00217.00218.002354700516817700
2017-11-1312:00218.00219.00217.00218.00520500113603200
2017-11-1311:00218.00219.00217.00218.0021780047491300
2017-11-1310:00216.00220.00215.00218.001878600408856700
2017-11-1309:00213.00217.00211.00217.002240000476944000
2017-11-1015:00214.00214.00214.00214.0043380092833200
2017-11-1014:00213.00214.00212.00213.001011100215519100
2017-11-1013:00213.00213.00212.00212.00517100109933600
2017-11-1012:00213.00214.00212.00214.00664400141583100
2017-11-1011:00214.00214.00212.00213.0029590063043800
2017-11-1010:00213.00214.00212.00214.00960000204458900
2017-11-1009:00214.00215.00212.00213.002553300544990100
2017-11-0915:00216.00216.00216.00216.00568200122731200
2017-11-0914:00216.00216.00215.00215.003724300803305900
2017-11-0913:00216.00217.00215.00216.003009000651366100
2017-11-0912:00218.00218.00216.00216.001672900362832000
2017-11-0911:00219.00219.00216.00218.003178900690999300
2017-11-0910:00222.00223.00218.00219.0056667001252761000
2017-11-0909:00227.00234.00222.00223.00153752003491534700
2017-11-0815:00241.00241.00241.00241.00416200100304200
2017-11-0814:00241.00243.00239.00243.003213200775635800
2017-11-0813:00239.00241.00238.00241.001293100310222800
2017-11-0812:00239.00240.00238.00239.00959600229069200
2017-11-0811:00240.00241.00239.00239.00498900119744900
2017-11-0810:00240.00241.00237.00241.002688700642243900
2017-11-0809:00248.00251.00238.00239.00102830002518818100
2017-11-0715:00240.00240.00240.00240.0026150062760000
2017-11-0714:00240.00241.00239.00241.00983400236053100
2017-11-0713:00242.00242.00240.00240.00697200168051500
2017-11-0712:00241.00242.00240.00241.00477800115176800
2017-11-0711:00242.00242.00240.00242.0026930064893600
2017-11-0710:00239.00243.00239.00242.001091100263117400
2017-11-0709:00240.00241.00239.00240.00537400128884400
2017-11-0615:00240.00240.00240.00240.00528800126912000
2017-11-0614:00241.00242.00240.00242.001235000297639200
2017-11-0613:00241.00242.00240.00241.00536200129191100
2017-11-0612:00241.00242.00241.00241.0013820033350100
2017-11-0611:00241.00242.00240.00242.0039560095338200
2017-11-0610:00243.00243.00240.00240.001116200269175300
2017-11-0609:00243.00243.00241.00243.00999100241839700
2017-11-0215:00241.00241.00241.00241.0023290056128900
2017-11-0214:00242.00242.00241.00241.00868200209568700
2017-11-0213:00242.00242.00241.00241.0028520068784000
2017-11-0212:00241.00242.00241.00241.00786400189604100
2017-11-0211:00242.00243.00241.00241.00579100140018700
2017-11-0210:00243.00243.00242.00242.0019740047838400
2017-11-0209:00246.00246.00242.00242.002055400500403000
2017-11-0115:00245.00245.00245.00245.00435800106771000
2017-11-0114:00247.00248.00245.00246.001936400478622600
2017-11-0113:00247.00247.00246.00247.001000400246991800
2017-11-0112:00244.00247.00243.00246.001508000369254400
2017-11-0111:00244.00244.00242.00243.0035730086847900
2017-11-0110:00242.00245.00242.00243.001309700318569200
2017-11-0109:00245.00245.00242.00242.001892500460345700
2017-10-3115:00243.00243.00243.00243.00810400196927200
2017-10-3114:00245.00246.00243.00243.001193300291164000
2017-10-3113:00246.00246.00244.00245.00734800180042400
2017-10-3112:00247.00247.00245.00245.00773500190657000
2017-10-3111:00246.00247.00245.00247.0029460072451200
2017-10-3110:00245.00246.00243.00246.00573200140012700
2017-10-3109:00248.00249.00244.00244.002506900618164200
2017-10-3015:00245.00245.00245.00245.002957600724612000
2017-10-3014:00244.00246.00244.00246.001530300375297300
2017-10-3013:00245.00246.00244.00245.00539300132065700
2017-10-3012:00244.00246.00244.00245.0030010073494700
2017-10-3011:00246.00246.00243.00244.00892600217840100
2017-10-3010:00245.00247.00244.00246.001231100302570100
2017-10-3009:00241.00245.00239.00245.001698200410822200
2017-10-2715:00241.00241.00241.00241.00468200112836200
2017-10-2714:00243.00243.00240.00241.001827300441136400
2017-10-2713:00242.00243.00242.00242.00600200145785800
2017-10-2712:00243.00244.00242.00243.00888500216281200
2017-10-2711:00244.00244.00243.00244.0020100049019000
2017-10-2710:00241.00244.00240.00244.001731200419214900
2017-10-2709:00237.00242.00236.00241.001856900444311500
2017-10-2615:00236.00236.00236.00236.0026710063035600
2017-10-2614:00236.00238.00236.00237.00970000229760300
2017-10-2613:00237.00237.00236.00237.0024170057113900
2017-10-2612:00236.00237.00235.00237.0026580062701000
2017-10-2611:00235.00236.00235.00236.0030250071221500
2017-10-2610:00236.00237.00235.00235.0038450090710700
2017-10-2609:00238.00238.00235.00236.001577200373695800
2017-10-2515:00236.00236.00236.00236.0040180094824800
2017-10-2514:00238.00238.00236.00237.001268700300158000
2017-10-2513:00238.00239.00237.00238.0041000097523300
2017-10-2512:00238.00239.00237.00238.00742700176636600
2017-10-2511:00239.00240.00237.00238.00618100147309200
2017-10-2510:00239.00240.00238.00239.0039070093399400
2017-10-2509:00238.00240.00238.00239.001531900365186900
2017-10-2415:00238.00238.00238.00238.00453000107814000
2017-10-2414:00239.00241.00238.00239.001226700293867400
2017-10-2413:00239.00240.00238.00239.0033380079744600
2017-10-2412:00239.00240.00238.00239.0035700085311800
2017-10-2411:00238.00240.00238.00238.0029610070606900
2017-10-2410:00238.00239.00237.00238.00456500108647200
2017-10-2409:00238.00239.00235.00238.001372300326019000
2017-10-2315:00239.00239.00239.00239.00425300101646700
2017-10-2314:00240.00241.00239.00239.00605300145125000
2017-10-2313:00241.00241.00240.00240.0041530099840600
2017-10-2312:00241.00241.00240.00241.0018790045260600
2017-10-2311:00241.00241.00240.00241.0014640035210100
2017-10-2310:00241.00242.00240.00240.00630100151801500
2017-10-2309:00241.00243.00240.00242.00912500220383500
2017-10-2015:00239.00239.00239.00239.0021500051385000
2017-10-2014:00239.00241.00238.00240.001539000368742300
2017-10-2013:00239.00239.00238.00238.0041420098801100
2017-10-2012:00239.00240.00238.00239.00757100180966700
2017-10-2011:00239.00240.00239.00239.0014880035694800
2017-10-2010:00240.00241.00238.00240.001022600244827900
2017-10-2009:00240.00241.00239.00239.001972700472335700
2017-10-1915:00242.00242.00242.00242.00438200106044400
2017-10-1914:00241.00243.00241.00242.001241400300339400
2017-10-1913:00242.00243.00241.00241.00720600174261100
2017-10-1912:00242.00243.00241.00243.00493000119359200
2017-10-1911:00242.00243.00241.00241.00987100239191900
2017-10-1910:00242.00243.00241.00242.00566400137087100
2017-10-1909:00245.00245.00241.00242.001420300344593800
2017-10-1815:00241.00241.00241.00241.0036630088278300
2017-10-1814:00241.00242.00241.00242.00701900169736000
2017-10-1813:00241.00242.00241.00241.00434600105018100
2017-10-1812:00242.00243.00241.00241.0038760093796800
2017-10-1811:00243.00243.00242.00242.0010940026521500
2017-10-1810:00244.00244.00242.00243.00492300119633000
2017-10-1809:00246.00246.00242.00243.002901900706711300
2017-10-1715:00245.00245.00245.00245.00487600119462000
2017-10-1714:00249.00249.00245.00245.002001400494265600
2017-10-1713:00249.00249.00248.00248.0037410092894500
2017-10-1712:00249.00250.00248.00249.001049100261281200
2017-10-1711:00248.00249.00247.00249.00457100113357900
2017-10-1710:00249.00250.00247.00248.001440000358091000
2017-10-1709:00245.00252.00244.00249.0052291001297939600
2017-10-1615:00242.00242.00242.00242.00600000145200000
2017-10-1614:00241.00244.00239.00243.002464100594811900
2017-10-1613:00241.00241.00239.00241.00860600207021700
2017-10-1612:00241.00242.00240.00241.001121400270137800
2017-10-1611:00242.00242.00238.00240.001185400284753400
2017-10-1610:00241.00242.00240.00242.001052600254036500
2017-10-1609:00237.00242.00235.00241.003530900839887600
2017-10-1315:00237.00237.00237.00237.0034720082286400
2017-10-1314:00238.00238.00237.00238.001181100280096500
2017-10-1313:00236.00238.00235.00238.002004600473977000
2017-10-1312:00235.00237.00235.00235.001646700388243000
2017-10-1311:00237.00238.00235.00235.001137100268324200
2017-10-1310:00237.00239.00237.00238.001426700338900100
2017-10-1309:00241.00241.00236.00237.0043072001028456300

   ※ 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