[6740 東証1部] ジャパンディスプレイ 30分足 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 
2017-11-2015:00201.00201.00201.00201.0045260090972600
2017-11-2014:30200.00203.00200.00202.00912200184212200
2017-11-2014:00201.00202.00200.00201.0024750049740500
2017-11-2013:30202.00202.00201.00201.0043040086860400
2017-11-2013:00200.00202.00200.00201.0021970044156100
2017-11-2012:30199.00202.00198.00200.001003300200547100
2017-11-2012:0000
2017-11-2011:30199.00199.00199.00199.00800159200
2017-11-2011:00199.00200.00198.00199.0040550080672000
2017-11-2010:30199.00200.00198.00199.0046180091914500
2017-11-2010:00199.00199.00198.00199.001268600252446500
2017-11-2009:30201.00202.00198.00198.001637100326264000
2017-11-2009:00201.00202.00198.00201.001586400317867100
2017-11-1715:00203.00203.00203.00203.0037540076206200
2017-11-1714:30206.00206.00202.00204.004186900852388800
2017-11-1714:00208.00209.00205.00205.002446100504571400
2017-11-1713:30208.00208.00206.00208.0034180070774100
2017-11-1713:00206.00208.00206.00207.0031130064435300
2017-11-1712:30207.00208.00206.00207.00508200105119600
2017-11-1712:0000
2017-11-1711:30206.00206.00206.00206.0030061800
2017-11-1711:00209.00210.00206.00206.00651200135400800
2017-11-1710:30211.00211.00209.00209.0023270048831000
2017-11-1710:00210.00211.00210.00210.0019720041577700
2017-11-1709:30208.00211.00208.00210.0026870056284600
2017-11-1709:00210.00210.00206.00209.001406300293074600
2017-11-1615:00208.00208.00208.00208.0039290081723200
2017-11-1614:30209.00210.00207.00209.001864000388316200
2017-11-1614:00210.00210.00208.00209.00492300103173800
2017-11-1613:30210.00210.00209.00210.0031320065675200
2017-11-1613:00211.00212.00208.00210.001160000243253800
2017-11-1612:30213.00213.00211.00211.0040660086373100
2017-11-1612:0000
2017-11-1611:30213.00213.00213.00213.00240005112000
2017-11-1611:00213.00214.00212.00213.00883900188279500
2017-11-1610:30212.00213.00211.00213.0027530058389500
2017-11-1610:00212.00214.00211.00211.00896800190565300
2017-11-1609:30212.00213.00211.00211.0040410085692800
2017-11-1609:00205.00213.00204.00212.002084200436957200
2017-11-1515:00205.00205.00205.00205.0028910059265500
2017-11-1514:30205.00206.00203.00206.00916500187485900
2017-11-1514:00204.00205.00203.00204.0046000093582700
2017-11-1513:30204.00205.00203.00204.00743000151406700
2017-11-1513:00203.00205.00202.00203.00987300200730300
2017-11-1512:30205.00206.00202.00203.001639100333483500
2017-11-1512:0000
2017-11-1511:30205.00205.00205.00205.001000205000
2017-11-1511:00206.00206.00204.00205.00725700148793000
2017-11-1510:30206.00206.00205.00205.0040260082869000
2017-11-1510:00206.00207.00205.00207.00927700190698000
2017-11-1509:30208.00208.00205.00206.001101000227295700
2017-11-1509:00210.00211.00207.00207.001683500352296000
2017-11-1415:00211.00211.00211.00211.00635800134153800
2017-11-1414:30211.00212.00210.00212.001483500312705300
2017-11-1414:00212.00213.00211.00212.00570100120798400
2017-11-1413:30216.00216.00211.00212.001867300398091000
2017-11-1413:00216.00216.00215.00216.0010910023549200
2017-11-1412:30216.00217.00215.00216.0039620085587600
2017-11-1412:0000
2017-11-1411:30216.00216.00216.00216.00900194400
2017-11-1411:00215.00216.00215.00216.0016410035360700
2017-11-1410:30216.00217.00215.00216.0018220039361200
2017-11-1410:00215.00217.00215.00217.005030010875200
2017-11-1409:30216.00217.00214.00215.00865500186636000
2017-11-1409:00216.00217.00213.00216.00823500177534900
2017-11-1315:00221.00221.00221.00221.00556800123052800
2017-11-1314:30217.00221.00217.00221.00997000218277800
2017-11-1314:00218.00219.00217.00217.00740800161544200
2017-11-1313:30220.00221.00217.00218.00993300217736200
2017-11-1313:00219.00222.00218.00221.001361400299081500
2017-11-1312:30218.00219.00217.00218.00520500113603200
2017-11-1312:0000
2017-11-1311:30218.00218.00218.00218.00600130800
2017-11-1311:00218.00219.00217.00218.0021720047360500
2017-11-1310:30218.00220.00217.00218.001017400222595800
2017-11-1310:00216.00218.00215.00218.00861200186260900
2017-11-1309:30211.00217.00211.00217.001069400228652600
2017-11-1309:00213.00213.00211.00211.001170600248291400
2017-11-1015:00214.00214.00214.00214.0043380092833200
2017-11-1014:30213.00214.00213.00213.0044800095634200
2017-11-1014:00213.00214.00212.00213.00563100119884900
2017-11-1013:30212.00213.00212.00212.0016280034634300
2017-11-1013:00213.00213.00212.00213.0035430075299300
2017-11-1012:30213.00214.00212.00214.00664400141583100
2017-11-1012:0000
2017-11-1011:30213.00213.00213.00213.0030063900
2017-11-1011:00214.00214.00212.00212.0029560062979900
2017-11-1010:30213.00214.00212.00214.0027470058498300
2017-11-1010:00213.00214.00212.00212.00685300145960600
2017-11-1009:30213.00214.00213.00213.00504900107586800
2017-11-1009:00214.00215.00212.00213.002048400437403300
2017-11-0915:00216.00216.00216.00216.00568200122731200
2017-11-0914:30215.00216.00215.00215.002713600585564200
2017-11-0914:00216.00216.00215.00215.001010700217741700
2017-11-0913:30217.00217.00215.00216.001682400363781200
2017-11-0913:00216.00217.00216.00217.001326600287584900
2017-11-0912:30218.00218.00216.00216.001672900362832000
2017-11-0912:0000
2017-11-0911:30218.00218.00218.00218.00264005755200
2017-11-0911:00219.00219.00216.00217.003152500685244100
2017-11-0910:30222.00223.00218.00219.002741000603933600
2017-11-0910:00222.00223.00220.00222.002925700648827400
2017-11-0909:30228.00228.00222.00223.0063046001420016600
2017-11-0909:00227.00234.00226.00228.0090706002071518100
2017-11-0815:00241.00241.00241.00241.00416200100304200
2017-11-0814:30242.00243.00239.00243.002001300482526200
2017-11-0814:00241.00243.00240.00243.001211900293109600
2017-11-0813:30240.00241.00239.00241.00813600195711100
2017-11-0813:00239.00240.00238.00239.00479500114511700
2017-11-0812:30239.00240.00238.00239.00959600229069200
2017-11-0812:0000
2017-11-0811:30239.00239.00239.00239.002900693100
2017-11-0811:00240.00241.00239.00240.00496000119051800
2017-11-0810:30237.00241.00237.00241.001482200354531100
2017-11-0810:00240.00240.00237.00237.001206500287712800
2017-11-0809:30241.00241.00238.00239.002390300573410300
2017-11-0809:00248.00251.00240.00241.0078927001945407800
2017-11-0715:00240.00240.00240.00240.0026150062760000
2017-11-0714:30240.00241.00239.00241.00798400191629500
2017-11-0714:00240.00241.00240.00240.0018500044423600
2017-11-0713:30242.00242.00240.00240.0034910084137400
2017-11-0713:00242.00242.00241.00242.0034810083914100
2017-11-0712:30241.00242.00240.00241.00477800115176800
2017-11-0712:0000
2017-11-0711:30242.00242.00242.00242.003200774400
2017-11-0711:00242.00242.00240.00241.0026610064119200
2017-11-0710:30240.00243.00240.00242.00762500184351300
2017-11-0710:00239.00240.00239.00240.0032860078766100
2017-11-0709:30240.00240.00239.00240.0012520029932800
2017-11-0709:00240.00241.00239.00240.0041220098951600
2017-11-0615:00240.00240.00240.00240.00528800126912000
2017-11-0614:30241.00242.00240.00242.00593400143038100
2017-11-0614:00241.00242.00240.00240.00641600154601100
2017-11-0613:30240.00241.00240.00241.0010760025900400
2017-11-0613:00241.00242.00240.00241.00428600103290700
2017-11-0612:30241.00242.00241.00241.0013820033350100
2017-11-0612:0000
2017-11-0611:30242.00242.00242.00242.00800193600
2017-11-0611:00241.00242.00240.00241.0039480095144600
2017-11-0610:30242.00242.00240.00240.00874700210687800
2017-11-0610:00243.00243.00241.00241.0024150058487500
2017-11-0609:30243.00243.00241.00243.0025830062524000
2017-11-0609:00243.00243.00241.00243.00740800179315700
2017-11-0215:00241.00241.00241.00241.0023290056128900
2017-11-0214:30241.00242.00241.00241.00686000165590800
2017-11-0214:00242.00242.00241.00241.0018220043977900
2017-11-0213:30241.00242.00241.00241.0014680035411500
2017-11-0213:00242.00242.00241.00241.0013840033372500
2017-11-0212:30241.00242.00241.00241.00786400189604100
2017-11-0212:0000
2017-11-0211:30241.00241.00241.00241.004000964000
2017-11-0211:00242.00243.00241.00242.00575100139054700
2017-11-0210:30243.00243.00242.00242.009450022903400
2017-11-0210:00243.00243.00242.00242.0010290024935000
2017-11-0209:30242.00243.00242.00242.0040400098108500
2017-11-0209:00246.00246.00242.00242.001651400402294500
2017-11-0115:00245.00245.00245.00245.00435800106771000
2017-11-0114:30248.00248.00245.00246.001335100330064300
2017-11-0114:00247.00248.00246.00247.00601300148558300
2017-11-0113:30247.00247.00246.00247.00727600179685000
2017-11-0113:00247.00247.00246.00246.0027280067306800
2017-11-0112:30244.00247.00243.00246.001508000369254400
2017-11-0112:0000
2017-11-0111:30243.00243.00243.00243.002900704700
2017-11-0111:00244.00244.00242.00244.0035440086143200
2017-11-0110:30243.00244.00242.00243.0039620096175600
2017-11-0110:00242.00245.00242.00243.00913500222393600
2017-11-0109:30244.00244.00242.00242.00557300135088600
2017-11-0109:00245.00245.00242.00243.001335200325257100
2017-10-3115:00243.00243.00243.00243.00810400196927200
2017-10-3114:30244.00244.00243.00243.00605100147422300
2017-10-3114:00245.00246.00243.00244.00588200143741700
2017-10-3113:30246.00246.00244.00245.00699500171376100
2017-10-3113:00246.00246.00245.00246.00353008666300
2017-10-3112:30247.00247.00245.00245.00773500190657000
2017-10-3112:0000
2017-10-3111:30247.00247.00247.00247.001000247000
2017-10-3111:00246.00247.00245.00247.0029360072204200
2017-10-3110:30244.00246.00243.00246.0029620072455900
2017-10-3110:00245.00245.00243.00243.0027700067556800
2017-10-3109:30245.00247.00244.00244.00554800136090700
2017-10-3109:00248.00249.00244.00245.001952100482073500
2017-10-3015:00245.00245.00245.00245.002957600724612000
2017-10-3014:30245.00246.00244.00246.001129900277260900
2017-10-3014:00244.00245.00244.00244.0040040098036400
2017-10-3013:30245.00246.00244.00245.0020470050079100
2017-10-3013:00245.00246.00244.00246.0033460081986600
2017-10-3012:30244.00246.00244.00245.0030010073494700
2017-10-3012:0000
2017-10-3011:30244.00244.00244.00244.001500366000
2017-10-3011:00246.00246.00243.00243.00891100217474100
2017-10-3010:30246.00246.00245.00246.00420500103428000
2017-10-3010:00245.00247.00244.00247.00810600199142100
2017-10-3009:30241.00245.00241.00245.00820100199629700
2017-10-3009:00241.00242.00239.00241.00878100211192500
2017-10-2715:00241.00241.00241.00241.00468200112836200
2017-10-2714:30241.00242.00240.00241.00807000194773400
2017-10-2714:00243.00243.00240.00240.001020300246363000
2017-10-2713:30243.00243.00242.00242.0011540028013700
2017-10-2713:00242.00243.00242.00243.00484800117772100
2017-10-2712:30243.00244.00242.00243.00888500216281200
2017-10-2712:0000
2017-10-2711:30244.00244.00244.00244.0075001830000
2017-10-2711:00244.00244.00243.00244.0019350047189000
2017-10-2710:30243.00244.00242.00244.00684600166344200
2017-10-2710:00241.00243.00240.00243.001046600252870700
2017-10-2709:30240.00242.00239.00241.00947200227692200
2017-10-2709:00237.00240.00236.00240.00909700216619300
2017-10-2615:00236.00236.00236.00236.0026710063035600
2017-10-2614:30237.00237.00236.00237.0036580086570600
2017-10-2614:00236.00238.00236.00237.00604200143189700
2017-10-2613:30237.00237.00236.00237.0015950037682300
2017-10-2613:00237.00237.00236.00236.008220019431600
2017-10-2612:30236.00237.00235.00237.0026580062701000
2017-10-2612:0000
2017-10-2611:30236.00236.00236.00236.00120002832000
2017-10-2611:00235.00236.00235.00235.0029050068389500
2017-10-2610:30235.00236.00235.00235.009330021958900
2017-10-2610:00236.00237.00235.00236.0029120068751800
2017-10-2609:30236.00237.00236.00236.0026560062761400
2017-10-2609:00238.00238.00235.00236.001311600310934400
2017-10-2515:00236.00236.00236.00236.0040180094824800
2017-10-2514:30237.00237.00236.00237.00456200107917800
2017-10-2514:00238.00238.00236.00237.00812500192240200
2017-10-2513:30238.00238.00237.00238.0014900035404000
2017-10-2513:00238.00239.00237.00238.0026100062119300
2017-10-2512:30238.00239.00237.00238.00742700176636600
2017-10-2512:0000
2017-10-2511:30238.00238.00238.00238.0056001332800
2017-10-2511:00239.00240.00237.00238.00612500145976400
2017-10-2510:30240.00240.00239.00239.006370015242300
2017-10-2510:00239.00240.00238.00240.0032700078157100
2017-10-2509:30238.00240.00238.00239.00607000145004800
2017-10-2509:00238.00239.00238.00238.00924900220182100
2017-10-2415:00238.00238.00238.00238.00453000107814000
2017-10-2414:30241.00241.00238.00239.00815600195220600
2017-10-2414:00239.00241.00239.00241.0041110098646800
2017-10-2413:30239.00240.00238.00239.0019770047243000
2017-10-2413:00239.00239.00238.00239.0013610032501600
2017-10-2412:30239.00240.00238.00239.0035700085311800
2017-10-2412:0000
2017-10-2411:30238.00238.00238.00238.001100261800
2017-10-2411:00238.00240.00238.00238.0029500070345100
2017-10-2410:30239.00239.00238.00238.0017580041845000
2017-10-2410:00238.00239.00237.00238.0028070066802200
2017-10-2409:30238.00239.00237.00238.0028340067453700
2017-10-2409:00238.00239.00235.00238.001088900258565300
2017-10-2315:00239.00239.00239.00239.00425300101646700
2017-10-2314:30240.00241.00239.00239.00541400129767800
2017-10-2314:00240.00241.00240.00240.006390015357200
2017-10-2313:30240.00241.00240.00240.0033050079467200
2017-10-2313:00241.00241.00240.00240.008480020373400
2017-10-2312:30241.00241.00240.00241.0018790045260600
2017-10-2312:0000
2017-10-2311:30241.00241.00241.00241.0090002169000
2017-10-2311:00241.00241.00240.00241.0013740033041100
2017-10-2310:30241.00241.00240.00240.0029990072216300
2017-10-2310:00241.00242.00240.00241.0033020079585200
2017-10-2309:30241.00243.00241.00242.0029750071961000
2017-10-2309:00241.00243.00240.00241.00615000148422500
2017-10-2015:00239.00239.00239.00239.0021500051385000
2017-10-2014:30240.00241.00239.00240.00837200201094200
2017-10-2014:00239.00240.00238.00239.00701800167648100
2017-10-2013:30239.00239.00238.00238.0019000045332500
2017-10-2013:00239.00239.00238.00239.0022420053468600
2017-10-2012:30239.00240.00238.00239.00757100180966700
2017-10-2012:0000
2017-10-2011:30239.00239.00239.00239.00700167300
2017-10-2011:00239.00240.00239.00240.0014810035527500
2017-10-2010:30239.00241.00239.00240.00677900162491700
2017-10-2010:00240.00240.00238.00239.0034470082336200
2017-10-2009:30239.00240.00239.00239.0025430060826500
2017-10-2009:00240.00241.00239.00239.001718400411509200
2017-10-1915:00242.00242.00242.00242.00438200106044400
2017-10-1914:30242.00243.00241.00242.00998300241608300
2017-10-1914:00241.00242.00241.00242.0024310058731100
2017-10-1913:30242.00242.00241.00241.0017800042981200
2017-10-1913:00242.00243.00241.00242.00542600131279900
2017-10-1912:30242.00243.00241.00243.00493000119359200
2017-10-1912:0000
2017-10-1911:30241.00241.00241.00241.00113002723300
2017-10-1911:00242.00243.00241.00242.00975800236468600
2017-10-1910:30242.00243.00242.00242.008320020162100
2017-10-1910:00242.00243.00241.00242.00483200116925000
2017-10-1909:30242.00242.00241.00242.0018870045568900
2017-10-1909:00245.00245.00241.00242.001231600299024900
2017-10-1815:00241.00241.00241.00241.0036630088278300
2017-10-1814:30242.00242.00241.00242.00531200128509900
2017-10-1814:00241.00242.00241.00241.0017070041226100
2017-10-1813:30241.00242.00241.00241.0018630045036400
2017-10-1813:00241.00242.00241.00241.0024830059981700
2017-10-1812:30242.00243.00241.00241.0038760093796800
2017-10-1812:0000
2017-10-1811:30242.00242.00242.00242.00127003073400
2017-10-1811:00243.00243.00242.00242.009670023448100
2017-10-1810:30243.00244.00242.00243.0013450032670000
2017-10-1810:00244.00244.00242.00242.0035780086963000
2017-10-1809:30243.00244.00242.00243.001210800293597300
2017-10-1809:00246.00246.00243.00244.001691100413114000
2017-10-1715:00245.00245.00245.00245.00487600119462000
2017-10-1714:30249.00249.00245.00245.001823900450194500
2017-10-1714:00249.00249.00248.00249.0017750044071100
2017-10-1713:30248.00249.00248.00248.0020460050813700
2017-10-1713:00249.00249.00248.00249.0016950042080800
2017-10-1712:30249.00250.00248.00249.001049100261281200
2017-10-1712:0000
2017-10-1711:30249.00249.00249.00249.001200298800
2017-10-1711:00248.00249.00247.00249.00455900113059100
2017-10-1710:30249.00249.00247.00248.00597000147895700
2017-10-1710:00249.00250.00248.00248.00843000210195300
2017-10-1709:30247.00249.00246.00249.00692400171668600
2017-10-1709:00245.00252.00244.00246.0045367001126271000
2017-10-1615:00242.00242.00242.00242.00600000145200000
2017-10-1614:30241.00244.00239.00243.001955300472178800
2017-10-1614:00241.00242.00240.00241.00508800122633100
2017-10-1613:30240.00241.00239.00241.00436900105191500
2017-10-1613:00241.00241.00239.00240.00423700101830200
2017-10-1612:30241.00242.00240.00241.001121400270137800
2017-10-1612:0000
2017-10-1611:30240.00240.00240.00240.00254006096000
2017-10-1611:00242.00242.00238.00240.001160000278657400
2017-10-1610:30241.00242.00241.00242.00475800115040800
2017-10-1610:00241.00242.00240.00241.00576800138995700
2017-10-1609:30237.00242.00235.00241.001506000358835200
2017-10-1609:00237.00239.00236.00236.002024900481052400

   ※ 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