[6840 JQスタンダード] AKIBAホールディングス 日足 時系列データ

[6840 JQスタンダード] AKIBA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 
2017-03-24323.00330.00320.00328.0020800067739000
2017-03-23326.00334.00319.00319.0021400069683000
2017-03-22338.00340.00327.00332.00307000102160000
2017-03-21355.00358.00339.00344.00512000177024000
2017-03-17383.00390.00354.00363.00535000196225000
2017-03-16373.00383.00371.00383.00301000113673000
2017-03-15400.00407.00366.00367.00641000245918000
2017-03-14407.00409.00390.00400.00275000110555000
2017-03-13414.00420.00407.00407.00531000219354000
2017-03-10395.00426.00395.00402.001234000510398000
2017-03-09398.00407.00383.00395.00648000256481000
2017-03-08422.00425.00390.00390.001300000529168000
2017-03-07409.00432.00393.00430.0031010001292709000
2017-03-06363.00438.00363.00401.0043090001745182000
2017-03-03339.00383.00339.00359.002336000854219000
2017-03-02347.00349.00339.00339.0027100093200000
2017-03-01352.00355.00339.00345.00594000205180000
2017-02-28337.00354.00328.00351.00503000173339000
2017-02-27331.00338.00329.00334.0028200093618000
2017-02-24346.00348.00332.00338.00413000139521000
2017-02-23382.00383.00342.00343.00939000338591000
2017-02-22349.00382.00349.00381.001035000382126000
2017-02-21338.00353.00338.00352.00324000112847000
2017-02-20330.00355.00330.00340.00796000272796000
2017-02-17328.00329.00326.00327.0011300036995000
2017-02-16309.00330.00309.00324.0024800080255000
2017-02-15316.00319.00309.00312.0021900068536000
2017-02-14335.00335.00316.00319.0031000099993000
2017-02-13344.00344.00330.00332.0029200098131000
2017-02-10344.00351.00339.00344.00501000172712000
2017-02-09331.00347.00326.00339.0026700090567000
2017-02-08318.00333.00312.00333.0020200065543000
2017-02-07324.00328.00313.00321.0021700069428000
2017-02-06336.00337.00318.00324.0029200094933000
2017-02-03342.00342.00325.00333.0027200090803000
2017-02-02361.00365.00324.00342.00791000274162000
2017-02-01340.00355.00340.00351.00645000224417000
2017-01-31325.00340.00325.00334.00579000192668000
2017-01-30320.00337.00316.00322.00819000267324000
2017-01-27297.00315.00297.00309.00395000120667000
2017-01-26305.00307.00295.00295.00428000128273000
2017-01-25298.00319.00296.00309.001163000361053000
2017-01-24290.00304.00285.00299.00777000230182000
2017-01-23288.00298.00280.00292.00638000185549000
2017-01-20296.00299.00283.00286.00890000258385000
2017-01-19316.00316.00288.00294.001313000395029000
2017-01-18332.00340.00316.00318.001551000508126000
2017-01-17347.00354.00313.00322.002202000731458000
2017-01-16399.00423.00367.00367.0092280003645140000
2017-01-13345.00400.00328.00399.00139910005030011000
2017-01-12333.00372.00305.00360.00181840006256491000
2017-01-11258.00332.00256.00311.0083750002540177000
2017-01-10243.00256.00239.00252.00703000173521000
2017-01-06222.00299.00222.00240.003352000859039000
2017-01-05224.00226.00220.00224.0014200031744000
2017-01-04228.00228.00220.00223.0018000040204000
2016-12-30221.00225.00219.00222.0010200022622000
2016-12-29239.00239.00217.00224.00914000206295000
2016-12-28209.00264.00209.00239.003612000879728000
2016-12-27203.00208.00203.00203.00420008586000
2016-12-26208.00208.00202.00204.0010700021894000
2016-12-22207.00209.00204.00208.006300012995000
2016-12-21198.00208.00197.00208.0018500037349000
2016-12-20200.00200.00197.00198.00290005741000
2016-12-19197.00200.00196.00200.006900013628000
2016-12-16204.00207.00198.00198.0015900031940000
2016-12-15208.00209.00207.00209.004000832000
2016-12-14208.00211.00205.00208.00260005414000
2016-12-13210.00210.00204.00207.00200004128000
2016-12-12212.00212.00207.00208.00220004598000
2016-12-09212.00212.00205.00205.00240004980000
2016-12-08211.00211.00204.00205.00220004537000
2016-12-07203.00211.00202.00210.00270005553000
2016-12-06212.00213.00203.00203.00350007174000
2016-12-05214.00214.00214.00214.001000214000
2016-12-02211.00213.00209.00213.00170003575000
2016-12-01217.00217.00213.00213.00250005364000
2016-11-30218.00218.00210.00214.0090001920000
2016-11-29211.00212.00207.00212.00210004424000
2016-11-28208.00218.00207.00213.0080001683000
2016-11-25217.00220.00208.00208.008300017779000
2016-11-24223.00228.00220.00220.00270006032000
2016-11-22224.00229.00223.00223.004500010195000
2016-11-21222.00232.00220.00224.0011400025689000
2016-11-18213.00222.00213.00218.008700018884000
2016-11-17208.00215.00205.00212.007100014998000
2016-11-16211.00211.00203.00209.005400011192000
2016-11-15210.00211.00201.00211.005200010680000
2016-11-14190.00215.00190.00213.0024900049724000
2016-11-11216.00216.00208.00215.00380008088000
2016-11-10219.00219.00209.00215.008600018492000
2016-11-09215.00224.00188.00198.0030200060530000
2016-11-08215.00220.00209.00219.005600011959000
2016-11-07220.00222.00212.00212.008700018796000
2016-11-04224.00224.00220.00222.00180004002000
2016-11-02230.00230.00223.00223.005300012040000
2016-11-01228.00234.00223.00232.0010200023283000
2016-10-31228.00228.00221.00225.009000020205000
2016-10-28242.00244.00221.00221.0021000048159000
2016-10-27246.00247.00237.00240.009300022485000
2016-10-26251.00252.00242.00242.0018000044573000
2016-10-25257.00257.00243.00249.0023700059569000
2016-10-24256.00266.00252.00259.00632000162627000
2016-10-21232.00241.00228.00240.00642000150666000
2016-10-20225.00233.00216.00222.00499000111195000
2016-10-19209.00213.00209.00210.00430009049000
2016-10-18212.00215.00210.00212.00380008055000
2016-10-17208.00217.00208.00214.0019000040370000
2016-10-14208.00214.00201.00211.0018800039042000
2016-10-13197.00204.00197.00199.00390007780000
2016-10-12199.00203.00197.00200.00440008769000
2016-10-11203.00205.00199.00202.00460009258000
2016-10-07198.00206.00195.00200.0012100024299000
2016-10-06193.00198.00193.00195.00240004683000
2016-10-05191.00195.00190.00193.00210004068000
2016-10-04198.00198.00195.00196.00330006483000
2016-10-03188.00200.00188.00197.0017300033491000
2016-09-30181.00187.00178.00186.006500011903000
2016-09-29179.00181.00179.00181.00210003785000
2016-09-28178.00183.00178.00180.0070001260000
2016-09-27182.00182.00176.00180.006900012360000
2016-09-26180.00182.00180.00182.0060001087000
2016-09-23182.00182.00180.00180.0070001263000
2016-09-21182.00182.00177.00181.00240004294000
2016-09-20188.00188.00180.00180.00390007070000
2016-09-16186.00189.00186.00186.00200003731000
2016-09-15190.00191.00190.00191.00140002661000
2016-09-14190.00191.00187.00190.00230004343000
2016-09-13192.00195.00189.00190.006900013245000
2016-09-12191.00192.00187.00192.00320006049000
2016-09-09186.00200.00186.00188.0014200027267000
2016-09-08189.00190.00185.00186.00200003759000
2016-09-07180.00186.00180.00186.00490008903000
2016-09-06179.00182.00179.00181.00180003248000
2016-09-05175.00180.00175.00179.00180003182000
2016-09-02176.00176.00172.00175.00260004524000
2016-09-01177.00179.00177.00177.00110001953000
2016-08-31175.00178.00175.00176.00310005455000
2016-08-30177.00177.00175.00176.00230004059000
2016-08-29180.00180.00179.00179.005000898000
2016-08-26179.00180.00179.00180.003000538000
2016-08-25176.00180.00176.00179.00210003745000
2016-08-24181.00181.00176.00176.00410007321000
2016-08-23182.00186.00181.00181.00210003830000
2016-08-22182.00185.00182.00184.00100001834000
2016-08-19185.00185.00182.00182.005000919000
2016-08-18190.00190.00183.00184.00150002771000
2016-08-17190.00190.00190.00190.003000570000
2016-08-16187.00190.00184.00190.00200003712000
2016-08-15189.00190.00189.00190.004000758000
2016-08-12189.00189.00189.00189.001000189000
2016-08-10186.00190.00185.00189.00290005443000
2016-08-09184.00189.00183.00183.00330006115000
2016-08-08185.00193.00183.00187.00250004645000
2016-08-05197.00197.00190.00193.00160003098000
2016-08-04194.00195.00194.00195.005000972000
2016-08-03194.00195.00192.00192.003000581000
2016-08-02196.00198.00193.00198.00140002741000
2016-08-01191.00195.00191.00193.0090001740000
2016-07-29196.00198.00187.00189.00300005749000
2016-07-28197.00198.00192.00192.00210004086000
2016-07-27196.00196.00193.00193.00140002724000
2016-07-26200.00203.00193.00195.006400012656000
2016-07-25205.00222.00196.00197.0025500052925000
2016-07-22188.00223.00184.00200.00548000109656000
2016-07-21191.00191.00185.00185.00400007468000
2016-07-20194.00194.00187.00188.006500012331000
2016-07-19192.00203.00188.00199.009300018295000
2016-07-15188.00190.00185.00188.00290005451000
2016-07-14190.00195.00189.00189.00110002090000
2016-07-13194.00194.00188.00188.00220004173000
2016-07-12189.00194.00189.00192.00490009329000
2016-07-11186.00191.00186.00188.00170003187000
2016-07-08188.00190.00181.00185.00400007372000
2016-07-07192.00192.00188.00188.00130002464000
2016-07-06191.00193.00185.00187.00390007360000
2016-07-05203.00206.00197.00197.00370007416000
2016-07-04191.00206.00189.00202.009300018520000
2016-07-01186.00192.00186.00188.005400010189000
2016-06-30187.00187.00184.00185.0060001110000
2016-06-29179.00185.00179.00181.00380006913000
2016-06-28174.00182.00172.00180.00490008587000
2016-06-27170.00180.00170.00177.00390006828000
2016-06-24195.00195.00163.00169.0013500023303000
2016-06-23193.00194.00188.00191.00390007433000
2016-06-22207.00207.00199.00200.007100014440000
2016-06-21185.00204.00183.00204.008700017155000
2016-06-20181.00187.00181.00186.00360006609000
2016-06-17185.00198.00181.00186.0012700024133000
2016-06-16188.00188.00175.00175.006700012141000
2016-06-15182.00192.00182.00188.00450008359000
2016-06-14190.00193.00180.00182.0016400030125000
2016-06-13201.00201.00195.00196.00360007117000
2016-06-10200.00202.00199.00199.00180003603000
2016-06-09199.00203.00195.00202.00450009001000
2016-06-08208.00208.00202.00203.00350007105000
2016-06-07209.00209.00206.00209.00210004358000
2016-06-06212.00212.00205.00209.00430008942000
2016-06-03205.00215.00205.00215.00340007135000
2016-06-02211.00216.00201.00205.0011400023783000
2016-06-01218.00218.00212.00212.00250005362000
2016-05-31213.00219.00211.00219.008300017776000
2016-05-30211.00220.00208.00213.0024200051230000
2016-05-27243.00244.00226.00227.0019600045977000
2016-05-26250.00250.00235.00247.0019000046521000
2016-05-25247.00252.00244.00247.0033800083894000
2016-05-24229.00249.00226.00247.0026100062706000
2016-05-23246.00246.00225.00237.0015800037156000
2016-05-20236.00247.00223.00240.00555000129813000
2016-05-19184.00234.00184.00228.00469000102563000
2016-05-18198.00199.00182.00184.0025400047802000
2016-05-17193.00202.00193.00202.00230004557000
2016-05-16212.00214.00187.00198.0012200024463000
2016-05-13219.00223.00208.00220.006000012925000
2016-05-12217.00229.00217.00221.0025600056648000
2016-05-11230.00233.00226.00233.00320007334000
2016-05-10229.00231.00225.00229.005700012989000
2016-05-09243.00260.00225.00233.00730000177723000
2016-05-06224.00228.00223.00228.00220004979000
2016-05-02223.00229.00223.00224.00110002471000
2016-04-28223.00228.00223.00228.00100002255000
2016-04-27228.00228.00221.00225.0060001344000
2016-04-26225.00225.00220.00224.00190004208000
2016-04-25224.00228.00219.00223.006900015437000
2016-04-22228.00236.00220.00223.006900015741000
2016-04-21220.00229.00220.00229.00240005378000
2016-04-20222.00230.00222.00225.00390008770000
2016-04-19226.00230.00226.00230.00130002981000
2016-04-18231.00231.00214.00222.005600012581000
2016-04-15230.00233.00221.00228.004900011116000
2016-04-14240.00242.00233.00234.008200019358000
2016-04-13226.00237.00225.00237.0015100035122000
2016-04-12224.00230.00223.00226.005700012950000
2016-04-11225.00230.00222.00224.00330007420000
2016-04-08212.00217.00209.00213.00270005743000
2016-04-07212.00225.00211.00214.0013300029051000
2016-04-06197.00212.00196.00212.005500011110000
2016-04-05202.00202.00194.00196.007500014828000
2016-04-04226.00226.00181.00201.0041100078693000
2016-04-01238.00240.00216.00218.0012900029982000
2016-03-31245.00245.00228.00233.0030400072456000
2016-03-30207.00250.00202.00237.00679000154873000
2016-03-29175.00205.00174.00205.0024500046773000
2016-03-28173.00176.00173.00174.00230004014000
2016-03-25174.00179.00156.00173.0026000043546000
2016-03-24177.00177.00174.00174.00110001919000
2016-03-23184.00186.00171.00177.009900017615000
2016-03-22184.00184.00177.00184.00170003087000
2016-03-18184.00184.00184.00184.0070001288000
2016-03-17188.00190.00183.00184.00380007055000

   ※ 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