[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 
2017-03-23326.00334.00319.00319.0021400069683000
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