[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 
2017-01-2315:00292.00292.00292.00292.00340009928000
2017-01-2314:00295.00297.00291.00293.0013000037990000
2017-01-2313:00290.00298.00290.00296.0015200044992000
2017-01-2312:00290.00295.00289.00290.004700013710000
2017-01-2311:00288.00291.00288.00290.00160004637000
2017-01-2310:00289.00289.00285.00287.00330009482000
2017-01-2309:00288.00293.00280.00290.0022600064810000
2017-01-2015:00286.00286.00286.00286.003500010010000
2017-01-2014:00285.00291.00283.00286.0010200029185000
2017-01-2013:00286.00287.00283.00286.00290008263000
2017-01-2012:00285.00289.00283.00287.0010500029894000
2017-01-2011:00291.00291.00285.00285.0011700033663000
2017-01-2010:00292.00299.00289.00291.0016600048878000
2017-01-2009:00296.00297.00288.00291.0033600098492000
2017-01-1915:00294.00294.00294.00294.004700013818000
2017-01-1914:00295.00296.00288.00293.0030500089037000
2017-01-1913:00304.00304.00293.00296.0029700088179000
2017-01-1912:00303.00308.00299.00306.0017200051900000
2017-01-1911:00305.00306.00302.00303.006600020063000
2017-01-1910:00306.00309.00304.00305.009600029383000
2017-01-1909:00316.00316.00305.00307.00330000102649000
2017-01-1815:00318.00318.00318.00318.003300010494000
2017-01-1814:00319.00324.00316.00319.0011900037930000
2017-01-1813:00320.00320.00317.00319.004500014333000
2017-01-1812:00323.00325.00320.00320.007600024470000
2017-01-1811:00320.00323.00319.00322.00270008662000
2017-01-1810:00321.00331.00317.00321.00346000111578000
2017-01-1809:00332.00340.00321.00321.00905000300659000
2017-01-1715:00322.00322.00322.00322.005800018676000
2017-01-1714:00319.00321.00313.00320.0023700075196000
2017-01-1713:00323.00323.00316.00319.0026500084491000
2017-01-1712:00328.00329.00320.00322.0024800080081000
2017-01-1711:00330.00332.00327.00328.008600028267000
2017-01-1710:00340.00345.00325.00330.00393000131168000
2017-01-1709:00347.00354.00333.00343.00915000313579000
2017-01-1615:00367.00367.00367.00367.005100018717000
2017-01-1614:00404.00417.00368.00369.001927000768281000
2017-01-1613:00393.00423.00388.00404.002410000978420000
2017-01-1612:00376.00395.00376.00394.00637000246463000
2017-01-1611:00378.00379.00368.00375.00345000128944000
2017-01-1610:00398.00400.00377.00378.00719000276932000
2017-01-1609:00399.00406.00374.00398.0031390001227383000
2017-01-1315:00399.00399.00399.00399.0011100044289000
2017-01-1314:00349.00400.00349.00396.0056880002122942000
2017-01-1313:00346.00359.00346.00349.001106000389540000
2017-01-1312:00360.00368.00342.00345.001535000546883000
2017-01-1311:00342.00362.00340.00354.001712000605167000
2017-01-1310:00341.00348.00330.00342.00904000306906000
2017-01-1309:00345.00365.00328.00341.0029350001014284000
2017-01-1215:00360.00360.00360.00360.0014600052560000
2017-01-1214:00311.00359.00305.00355.002446000805109000
2017-01-1213:00335.00341.00307.00311.002266000728041000
2017-01-1212:00350.00355.00335.00335.001508000521334000
2017-01-1211:00345.00358.00342.00352.001791000629104000
2017-01-1210:00335.00358.00335.00344.0028760001000904000
2017-01-1209:00333.00372.00328.00335.0071510002519439000
2017-01-1115:00311.00311.00311.00311.003600011196000
2017-01-1114:00304.00327.00297.00310.002326000727873000
2017-01-1113:00325.00325.00285.00304.002132000643305000
2017-01-1112:00288.00332.00286.00326.002586000804266000
2017-01-1111:00277.00289.00274.00286.00455000128525000
2017-01-1110:00269.00280.00263.00278.0022400060747000
2017-01-1109:00258.00275.00256.00269.00616000164265000
2017-01-1015:00252.00252.00252.00252.00110002772000
2017-01-1014:00247.00252.00246.00252.006400015912000
2017-01-1013:00249.00252.00243.00244.006700016608000
2017-01-1012:00250.00250.00246.00249.007200017919000
2017-01-1011:00250.00256.00248.00248.0014400036251000
2017-01-1010:00242.00252.00240.00249.008600021149000
2017-01-1009:00243.00246.00239.00241.0025900062910000
2017-01-0615:00240.00240.00240.00240.004500010800000
2017-01-0614:00254.00255.00232.00235.00648000155831000
2017-01-0613:00237.00299.00232.00254.002278000604150000
2017-01-0612:00232.00244.00230.00239.0016900039858000
2017-01-0611:00230.00235.00229.00231.005500012769000
2017-01-0610:00225.00232.00223.00229.0013400030481000
2017-01-0609:00222.00225.00222.00224.00230005150000
2017-01-0515:00224.00224.00224.00224.002000448000
2017-01-0514:00225.00226.00225.00226.00150003379000
2017-01-0513:00223.00226.00223.00226.00390008778000
2017-01-0512:00222.00222.00222.00222.0080001776000
2017-01-0511:00222.00222.00222.00222.001000222000
2017-01-0510:00222.00222.00221.00222.00100002214000
2017-01-0509:00224.00225.00220.00221.006700014927000
2017-01-0415:0000
2017-01-0414:00223.00223.00222.00223.00210004668000
2017-01-0413:00221.00224.00220.00223.00170003765000
2017-01-0412:00221.00224.00221.00222.00320007111000
2017-01-0411:0000
2017-01-0410:00224.00224.00221.00222.00250005551000
2017-01-0409:00228.00228.00220.00224.008500019109000
2016-12-3015:00222.00222.00222.00222.002000444000
2016-12-3014:00222.00223.00220.00222.00230005097000
2016-12-3013:00224.00225.00222.00222.00130002895000
2016-12-3012:00224.00224.00222.00222.0060001341000
2016-12-3011:00223.00224.00222.00224.00110002458000
2016-12-3010:00222.00223.00220.00222.00120002652000
2016-12-3009:00221.00223.00219.00221.00350007735000
2016-12-2915:00224.00224.00224.00224.00160003584000
2016-12-2914:00223.00224.00221.00224.006300014031000
2016-12-2913:00220.00222.00220.00221.00220004870000
2016-12-2912:00221.00221.00217.00220.0013700030016000
2016-12-2911:00224.00224.00221.00222.006100013555000
2016-12-2910:00227.00229.00223.00224.0014000031408000
2016-12-2909:00239.00239.00220.00226.00475000108831000
2016-12-2815:00239.00239.00239.00239.004400010516000
2016-12-2814:00243.00255.00239.00243.00542000134699000
2016-12-2813:00254.00255.00236.00243.00437000106842000
2016-12-2812:00241.00264.00239.00254.001151000293354000
2016-12-2811:00235.00249.00235.00236.0034200082065000
2016-12-2810:00230.00235.00226.00235.0021400049126000
2016-12-2809:00209.00244.00209.00227.00882000203126000
2016-12-2715:00203.00203.00203.00203.001000203000
2016-12-2714:00206.00206.00206.00206.001000206000
2016-12-2713:00206.00206.00204.00204.0060001226000
2016-12-2712:00204.00205.00204.00205.004000817000
2016-12-2711:00204.00208.00204.00207.0050001033000
2016-12-2710:00205.00205.00205.00205.0060001230000
2016-12-2709:00203.00205.00203.00205.00190003871000
2016-12-2615:00204.00204.00204.00204.00300006120000
2016-12-2614:00205.00205.00203.00204.00210004282000
2016-12-2613:00204.00207.00204.00207.0060001230000
2016-12-2612:00203.00203.00203.00203.0060001218000
2016-12-2611:00203.00203.00203.00203.003000609000
2016-12-2610:00203.00203.00203.00203.0070001421000
2016-12-2609:00208.00208.00202.00203.00340007014000
2016-12-2215:0000
2016-12-2214:00207.00208.00207.00208.002000415000
2016-12-2213:00208.00209.00208.00209.0070001458000
2016-12-2212:00207.00208.00206.00208.0070001447000
2016-12-2211:00209.00209.00209.00209.001000209000
2016-12-2210:00205.00209.00205.00208.00170003517000
2016-12-2209:00207.00207.00204.00205.00290005949000
2016-12-2115:0000
2016-12-2114:00202.00208.00202.00208.005800011854000
2016-12-2113:00199.00207.00198.00200.008900017970000
2016-12-2112:00198.00199.00198.00199.00140002775000
2016-12-2111:00199.00199.00199.00199.003000597000
2016-12-2110:00199.00200.00199.00200.002000399000
2016-12-2109:00198.00199.00197.00199.00190003754000
2016-12-2015:0000
2016-12-2014:00198.00198.00198.00198.003000594000
2016-12-2013:00198.00198.00198.00198.001000198000
2016-12-2012:00197.00198.00197.00198.004000789000
2016-12-2011:0000
2016-12-2010:00197.00197.00197.00197.00120002364000
2016-12-2009:00200.00200.00198.00198.0090001796000
2016-12-1915:0000
2016-12-1914:00198.00200.00198.00200.005000992000
2016-12-1913:00198.00199.00197.00197.00100001982000
2016-12-1912:0000
2016-12-1911:00197.00197.00197.00197.001000197000
2016-12-1910:00197.00199.00197.00197.00190003750000
2016-12-1909:00197.00200.00196.00199.00340006707000
2016-12-1615:00198.00198.00198.00198.002000396000
2016-12-1614:00200.00200.00198.00199.00260005166000
2016-12-1613:00200.00200.00200.00200.00110002200000
2016-12-1612:00200.00200.00200.00200.002000400000
2016-12-1611:00201.00201.00201.00201.001000201000
2016-12-1610:00200.00201.00200.00201.00250005003000
2016-12-1609:00204.00207.00200.00201.009200018574000
2016-12-1515:0000
2016-12-1514:0000
2016-12-1513:0000
2016-12-1512:0000
2016-12-1511:00209.00209.00209.00209.001000209000
2016-12-1510:0000
2016-12-1509:00208.00208.00207.00207.003000623000
2016-12-1415:0000
2016-12-1414:00210.00211.00205.00208.00200004159000
2016-12-1413:00209.00211.00209.00211.003000629000
2016-12-1412:0000
2016-12-1411:0000
2016-12-1410:00209.00209.00209.00209.001000209000
2016-12-1409:00208.00209.00208.00209.002000417000

   ※ 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