[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 (2017年)

[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 
2017-10-20399.00409.00389.00400.00363000145365000
2017-10-19417.00423.00394.00404.00590000242358000
2017-10-18400.00428.00397.00416.001396000575377000
2017-10-17390.00397.00383.00392.00587000229069000
2017-10-16393.00398.00383.00387.00566000221255000
2017-10-13366.00389.00364.00389.001001000379037000
2017-10-12352.00371.00351.00370.00535000193636000
2017-10-11350.00355.00347.00350.0015100052928000
2017-10-10345.00354.00344.00349.0020800072526000
2017-10-06330.00340.00330.00339.0012400041714000
2017-10-05332.00333.00327.00328.004100013531000
2017-10-04333.00333.00326.00330.008200026985000
2017-10-03345.00345.00325.00333.0020300067309000
2017-10-02347.00349.00340.00342.0011100038060000
2017-09-29357.00357.00346.00350.0011500040403000
2017-09-28358.00363.00350.00351.00307000109500000
2017-09-27353.00356.00340.00344.0019100066383000
2017-09-26348.00348.00341.00346.007100024462000
2017-09-25339.00360.00339.00348.00587000205418000
2017-09-22322.00337.00322.00333.0020500067567000
2017-09-21323.00325.00321.00321.00270008724000
2017-09-20325.00326.00323.00325.00130004218000
2017-09-19329.00330.00321.00325.0010500034167000
2017-09-15324.00330.00324.00329.003700012114000
2017-09-14331.00334.00324.00324.004900016154000
2017-09-13330.00334.00329.00329.00300009913000
2017-09-12336.00336.00329.00332.006000019968000
2017-09-11309.00333.00308.00333.0011200036298000
2017-09-08300.00308.00297.00305.004500013635000
2017-09-07301.00306.00301.00303.006000018181000
2017-09-06301.00307.00290.00299.007500022471000
2017-09-05318.00318.00311.00313.0011200035346000
2017-09-04324.00327.00318.00320.004500014460000
2017-09-01321.00328.00321.00325.004600014973000
2017-08-31323.00326.00320.00320.007100022896000
2017-08-30326.00330.00322.00327.004700015307000
2017-08-29322.00329.00322.00325.003300010738000
2017-08-28325.00325.00321.00322.004600014861000
2017-08-25325.00338.00323.00324.0023500077534000
2017-08-24326.00326.00322.00324.00140004541000
2017-08-23329.00331.00324.00327.006700021982000
2017-08-22333.00335.00326.00329.005600018495000
2017-08-21341.00343.00334.00334.0014400048559000
2017-08-18330.00343.00330.00341.0015600052727000
2017-08-17331.00337.00328.00333.009300030926000
2017-08-16320.00329.00320.00326.005100016638000
2017-08-15313.00323.00313.00320.00230007321000
2017-08-14314.00318.00311.00315.006400020138000
2017-08-10327.00327.00319.00321.005200016723000
2017-08-09335.00335.00316.00328.0016800054674000
2017-08-08339.00340.00332.00334.009400031539000
2017-08-07340.00340.00333.00336.004800016136000
2017-08-04336.00343.00331.00335.0014000047319000
2017-08-03346.00350.00331.00338.00417000141420000
2017-08-02338.00353.00334.00353.0016700057181000
2017-08-01341.00343.00320.00338.00564000186626000
2017-07-31359.00360.00351.00355.0019000067613000
2017-07-28349.00363.00341.00360.00374000132140000
2017-07-27348.00349.00345.00347.004500015634000
2017-07-26344.00349.00341.00348.0017400060105000
2017-07-25340.00348.00336.00346.0017500060083000
2017-07-24333.00336.00332.00335.004300014366000
2017-07-21332.00335.00331.00334.003200010664000
2017-07-20336.00336.00332.00332.004400014670000
2017-07-19330.00336.00330.00334.005800019280000
2017-07-18335.00336.00332.00332.007400024674000
2017-07-14332.00336.00331.00334.0012100040290000
2017-07-13337.00338.00333.00336.0010800036225000
2017-07-12338.00343.00337.00339.008400028518000
2017-07-11342.00344.00339.00342.0010200034786000
2017-07-10344.00348.00338.00338.0022800078117000
2017-07-07328.00349.00328.00336.00535000181179000
2017-07-06329.00332.00327.00329.007500024665000
2017-07-05330.00334.00327.00330.0013400044169000
2017-07-04337.00339.00328.00330.0014700048841000
2017-07-03333.00338.00327.00338.0017100056679000
2017-06-30336.00338.00332.00335.0017900059976000
2017-06-29343.00348.00340.00340.0018800064581000
2017-06-28343.00347.00333.00340.0028700097821000
2017-06-27344.00353.00342.00349.00488000169417000
2017-06-26353.00364.00352.00363.0017100061347000
2017-06-23367.00367.00348.00354.0026700095166000
2017-06-22370.00372.00361.00366.0021900080080000
2017-06-21375.00378.00369.00370.0019200071483000
2017-06-20376.00385.00375.00375.00275000104242000
2017-06-19377.00386.00375.00375.00326000124030000
2017-06-16376.00380.00366.00380.00389000145374000
2017-06-15360.00377.00358.00373.00555000205040000
2017-06-14371.00375.00349.00357.00363000129938000
2017-06-13363.00378.00363.00364.00480000178262000
2017-06-12353.00369.00347.00367.00495000177852000
2017-06-09345.00352.00344.00347.0020200070302000
2017-06-08343.00358.00343.00345.00460000160777000
2017-06-07330.00341.00327.00341.0026100086863000
2017-06-06338.00338.00330.00334.0021400071322000
2017-06-05348.00353.00330.00333.00592000200002000
2017-06-02378.00388.00343.00348.002046000762989000
2017-06-01340.00368.00334.00360.00861000301341000
2017-05-31328.00328.00316.00323.00333000107049000
2017-05-30345.00345.00328.00331.00348000116117000
2017-05-29349.00353.00342.00345.00500000173258000
2017-05-26373.00381.00363.00371.00399000148003000
2017-05-25378.00385.00363.00376.00662000248921000
2017-05-24347.00386.00342.00381.001560000577222000
2017-05-23346.00356.00344.00347.00339000118454000
2017-05-22329.00341.00328.00340.0022700076233000
2017-05-19321.00330.00320.00329.0013600044314000
2017-05-18318.00327.00318.00320.0017800057222000
2017-05-17317.00332.00313.00328.0020400066158000
2017-05-16318.00321.00313.00317.009200029046000
2017-05-15322.00325.00312.00318.0018300057982000
2017-05-12318.00332.00318.00322.00562000182152000
2017-05-11369.00372.00356.00358.00366000133112000
2017-05-10353.00366.00353.00365.00319000115137000
2017-05-09359.00367.00350.00352.00301000107694000
2017-05-08358.00374.00358.00361.00652000238929000
2017-05-02349.00357.00345.00352.00431000151082000
2017-05-01338.00346.00336.00345.0019300065996000
2017-04-28340.00340.00336.00340.0014500049063000
2017-04-27337.00342.00335.00340.0020500069380000
2017-04-26333.00345.00332.00340.0024300082140000
2017-04-25326.00340.00324.00331.00426000141103000
2017-04-24333.00340.00319.00319.0023200075742000
2017-04-21348.00348.00328.00328.00393000132639000
2017-04-20328.00347.00328.00341.00482000163246000
2017-04-19309.00327.00309.00326.0023100074138000
2017-04-18309.00317.00308.00311.00366000114164000
2017-04-17287.00305.00287.00301.00347000103066000
2017-04-14286.00290.00281.00282.0011800033710000
2017-04-13281.00288.00277.00287.0017400049419000
2017-04-12305.00305.00281.00281.0029400084653000
2017-04-11294.00309.00291.00303.0019900060115000
2017-04-10290.00307.00289.00298.0017000051023000
2017-04-07292.00298.00274.00285.0026200074911000
2017-04-06303.00303.00288.00289.0019000055650000
2017-04-05295.00311.00284.00309.0025000074269000
2017-04-04317.00327.00286.00293.00552000167240000
2017-04-03330.00332.00316.00318.0021300068604000
2017-03-31340.00344.00332.00333.0021400072296000
2017-03-30336.00342.00325.00325.0029400097915000
2017-03-29315.00343.00315.00342.0025900086082000
2017-03-28314.00316.00305.00315.0013000040570000
2017-03-27321.00330.00311.00311.0021000066462000
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

   ※ 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