[6840 JQスタンダード] AKIBAホールディングス 1時間足 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 
2017-03-2315:00319.00319.00319.00319.0080002552000
2017-03-2314:00323.00323.00319.00319.003600011553000
2017-03-2313:00323.00323.00320.00323.00120003864000
2017-03-2312:00325.00327.00320.00323.004700015190000
2017-03-2311:00328.00328.00324.00324.00230007496000
2017-03-2310:00331.00334.00328.00330.003900012899000
2017-03-2309:00326.00334.00326.00330.004900016129000
2017-03-2215:00332.00332.00332.00332.0050001660000
2017-03-2214:00334.00334.00327.00331.006500021478000
2017-03-2213:00332.00336.00332.00335.00160005337000
2017-03-2212:00331.00335.00331.00334.00140004661000
2017-03-2211:00332.00333.00330.00330.0060001987000
2017-03-2210:00330.00332.00329.00332.004200013886000
2017-03-2209:00338.00340.00328.00330.0015900053151000
2017-03-2115:00344.00344.00344.00344.0040001376000
2017-03-2114:00342.00347.00341.00345.005200017880000
2017-03-2113:00344.00347.00341.00342.003800013036000
2017-03-2112:00342.00347.00342.00343.003800013057000
2017-03-2111:00343.00343.00340.00342.00260008886000
2017-03-2110:00347.00347.00339.00343.0011300038706000
2017-03-2109:00355.00358.00340.00347.0024100084083000
2017-03-1715:00363.00363.00363.00363.0040001452000
2017-03-1714:00357.00365.00354.00361.0011900042673000
2017-03-1713:00362.00366.00357.00357.009400033916000
2017-03-1712:00367.00367.00360.00361.007100025721000
2017-03-1711:00371.00371.00361.00370.008600031481000
2017-03-1710:00378.00378.00371.00371.007600028437000
2017-03-1709:00383.00390.00378.00378.008500032545000
2017-03-1615:00383.00383.00383.00383.0040001532000
2017-03-1614:00380.00383.00379.00382.004400016782000
2017-03-1613:00377.00380.00375.00380.003400012851000
2017-03-1612:00375.00378.00374.00378.004400016552000
2017-03-1611:00376.00377.00373.00373.00170006384000
2017-03-1610:00379.00379.00371.00377.003600013485000
2017-03-1609:00373.00382.00372.00379.0012200046087000
2017-03-1515:00367.00367.00367.00367.00170006239000
2017-03-1514:00382.00382.00366.00368.0023600088222000
2017-03-1513:00384.00389.00380.00383.009700037019000
2017-03-1512:00392.00394.00380.00380.0012100046713000
2017-03-1511:00396.00397.00391.00392.004700018499000
2017-03-1510:00399.00402.00396.00396.004400017515000
2017-03-1509:00400.00407.00397.00399.007900031711000
2017-03-1415:00400.00400.00400.00400.0070002800000
2017-03-1414:00402.00403.00400.00400.003400013636000
2017-03-1413:00406.00406.00401.00402.00160006437000
2017-03-1412:00402.00406.00402.00404.003100012529000
2017-03-1411:00402.00404.00400.00401.00110004413000
2017-03-1410:00406.00407.00402.00403.00230009311000
2017-03-1409:00407.00409.00390.00406.0015300061429000
2017-03-1315:00407.00407.00407.00407.00100004070000
2017-03-1314:00414.00415.00407.00410.0015000061480000
2017-03-1313:00414.00414.00412.00414.004300017752000
2017-03-1312:00414.00416.00412.00413.003400014076000
2017-03-1311:00414.00416.00414.00414.00190007882000
2017-03-1310:00414.00416.00411.00414.007300030192000
2017-03-1309:00414.00420.00412.00414.0020200083902000
2017-03-1015:00402.00402.00402.00402.00140005628000
2017-03-1014:00415.00416.00401.00405.0018400074896000
2017-03-1013:00415.00421.00410.00413.0021700090076000
2017-03-1012:00414.00426.00414.00415.00473000198643000
2017-03-1011:00408.00412.00408.00412.005400022124000
2017-03-1010:00408.00410.00405.00408.004600018730000
2017-03-1009:00395.00418.00395.00408.00246000100301000
2017-03-0915:00395.00395.00395.00395.0090003555000
2017-03-0914:00399.00400.00394.00397.007200028604000
2017-03-0913:00404.00405.00397.00399.006000024067000
2017-03-0912:00404.00407.00400.00405.007800031518000
2017-03-0911:00394.00405.00394.00405.007400029603000
2017-03-0910:00396.00399.00391.00393.0010000039532000
2017-03-0909:00398.00398.00383.00395.0025500099602000
2017-03-0815:00390.00390.00390.00390.005700022230000
2017-03-0814:00408.00408.00391.00395.0024400097086000
2017-03-0813:00411.00412.00396.00408.00282000113201000
2017-03-0812:00411.00415.00408.00412.009100037482000
2017-03-0811:00413.00416.00410.00410.004400018173000
2017-03-0810:00415.00416.00409.00412.0013600055985000
2017-03-0809:00422.00425.00408.00414.00446000185011000
2017-03-0715:00430.00430.00430.00430.007800033540000
2017-03-0714:00424.00430.00416.00427.00486000206551000
2017-03-0713:00427.00432.00416.00422.00464000197165000
2017-03-0712:00412.00432.00409.00425.00611000258549000
2017-03-0711:00418.00425.00408.00416.0020000083200000
2017-03-0710:00397.00420.00394.00419.00436000178676000
2017-03-0709:00409.00416.00393.00398.00826000335028000
2017-03-0615:00401.00401.00401.00401.005600022456000
2017-03-0614:00405.00438.00401.00403.001964000821050000
2017-03-0613:00387.00412.00386.00405.001245000498867000
2017-03-0612:00390.00394.00387.00388.0017800069449000
2017-03-0611:00387.00389.00385.00389.004000015497000
2017-03-0610:00387.00390.00385.00386.0015100058521000
2017-03-0609:00363.00396.00363.00389.00675000259342000
2017-03-0315:00359.00359.00359.00359.003500012565000
2017-03-0314:00366.00369.00357.00357.0013500049198000
2017-03-0313:00362.00368.00356.00368.0020800075178000
2017-03-0312:00368.00369.00362.00362.0015400056186000
2017-03-0311:00376.00377.00366.00372.0014400053481000
2017-03-0310:00369.00383.00362.00376.00689000257892000
2017-03-0309:00339.00370.00339.00368.00971000349719000
2017-03-0215:00339.00339.00339.00339.002000678000
2017-03-0214:00341.00343.00340.00341.005100017381000
2017-03-0213:00343.00343.00341.00342.003600012303000
2017-03-0212:00345.00345.00343.00343.00180006187000
2017-03-0211:00344.00345.00343.00345.0060002063000
2017-03-0210:00345.00346.00342.00346.005600019251000
2017-03-0209:00347.00349.00345.00345.0010200035337000
2017-03-0115:00345.00345.00345.00345.002000690000
2017-03-0114:00349.00349.00343.00345.008300028703000
2017-03-0113:00342.00349.00342.00349.0012200042200000
2017-03-0112:00344.00345.00339.00340.007100024260000
2017-03-0111:00344.00352.00341.00342.008800030353000
2017-03-0110:00347.00347.00342.00344.004900016856000
2017-03-0109:00352.00355.00340.00347.0017900062118000
2017-02-2815:00351.00351.00351.00351.001000351000
2017-02-2814:00345.00354.00344.00351.0026400092296000
2017-02-2813:00345.00347.00343.00346.003200011053000
2017-02-2812:00345.00347.00342.00345.005100017580000
2017-02-2811:00338.00345.00337.00344.004600015666000
2017-02-2810:00334.00338.00331.00338.005400018090000
2017-02-2809:00337.00337.00328.00332.005500018303000
2017-02-2715:00334.00334.00334.00334.0080002672000
2017-02-2714:00330.00334.00330.00334.005500018270000
2017-02-2713:00334.00337.00329.00329.007000023227000
2017-02-2712:00331.00334.00330.00334.00220007294000
2017-02-2711:00331.00331.00330.00331.0080002647000
2017-02-2710:00336.00338.00329.00331.005400017972000
2017-02-2709:00331.00336.00329.00336.006500021536000
2017-02-2415:00338.00338.00338.00338.0030001014000
2017-02-2414:00338.00341.00335.00335.003600012149000
2017-02-2413:00332.00338.00332.00337.005300017710000
2017-02-2412:00336.00336.00333.00333.007300024426000
2017-02-2411:00337.00338.00337.00338.0070002362000
2017-02-2410:00341.00342.00337.00337.003200010835000
2017-02-2409:00346.00348.00332.00339.0020900071025000
2017-02-2315:00343.00343.00343.00343.0080002744000
2017-02-2314:00349.00349.00342.00343.0017800061442000
2017-02-2313:00355.00356.00347.00349.0015900055658000
2017-02-2312:00358.00362.00353.00355.008700030977000
2017-02-2311:00359.00360.00356.00358.003500012535000
2017-02-2310:00371.00372.00357.00360.0018000065329000
2017-02-2309:00382.00383.00367.00371.00292000109906000
2017-02-2215:00381.00381.00381.00381.0050001905000
2017-02-2214:00376.00382.00374.00382.0015500058660000
2017-02-2213:00376.00379.00374.00375.0014700055355000
2017-02-2212:00373.00378.00370.00376.0012100045274000
2017-02-2211:00367.00375.00366.00373.0014600054213000
2017-02-2210:00363.00370.00361.00367.0026700097400000
2017-02-2209:00349.00363.00349.00363.0019400069319000
2017-02-2115:00352.00352.00352.00352.00120004224000
2017-02-2114:00351.00353.00350.00352.008000028115000
2017-02-2113:00349.00353.00348.00351.008700030529000
2017-02-2112:00346.00348.00344.00348.00220007597000
2017-02-2111:00345.00348.00344.00345.00150005201000
2017-02-2110:00346.00349.00345.00346.004000013883000
2017-02-2109:00338.00346.00338.00345.006800023298000
2017-02-2015:00340.00340.00340.00340.00110003740000
2017-02-2014:00343.00345.00340.00340.0010900037285000
2017-02-2013:00346.00355.00341.00343.0021600075320000
2017-02-2012:00335.00349.00335.00345.00339000116162000
2017-02-2011:00335.00336.00334.00334.00280009382000
2017-02-2010:00330.00336.00330.00335.004500015013000
2017-02-2009:00330.00334.00330.00330.004800015894000
2017-02-1715:0000
2017-02-1714:00328.00328.00326.00327.0080002617000
2017-02-1713:00328.00328.00328.00328.002000656000
2017-02-1712:00329.00329.00328.00328.00180005915000
2017-02-1711:00326.00328.00326.00326.0080002613000
2017-02-1710:00328.00328.00326.00326.00110003593000
2017-02-1709:00328.00328.00326.00328.006600021601000
2017-02-1615:0000
2017-02-1614:00321.00324.00321.00324.00250008058000
2017-02-1613:00321.00321.00318.00321.00200006393000
2017-02-1612:00326.00327.00320.00321.00300009698000
2017-02-1611:00324.00327.00324.00326.00100003261000
2017-02-1610:00325.00330.00324.00325.003500011439000
2017-02-1609:00309.00330.00309.00326.0012800041406000

   ※ 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