[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 
2017-06-2815:00340.00340.00340.00340.0060002040000
2017-06-2814:00337.00340.00336.00338.004200014199000
2017-06-2813:00340.00340.00333.00337.007100023951000
2017-06-2812:00343.00343.00341.00341.005100017437000
2017-06-2811:00344.00346.00343.00343.0090003095000
2017-06-2810:00343.00345.00342.00344.00170005835000
2017-06-2809:00343.00347.00342.00342.009100031264000
2017-06-2715:00349.00349.00349.00349.002000698000
2017-06-2714:00351.00353.00348.00349.006500022754000
2017-06-2713:00350.00353.00350.00350.004900017182000
2017-06-2712:00349.00351.00349.00351.00160005600000
2017-06-2711:00349.00350.00349.00349.00280009785000
2017-06-2710:00350.00352.00346.00348.006500022655000
2017-06-2709:00344.00350.00342.00350.0026300090743000
2017-06-2615:00363.00363.00363.00363.0040001452000
2017-06-2614:00364.00364.00357.00363.004400015894000
2017-06-2613:00358.00363.00358.00363.003700013346000
2017-06-2612:00355.00359.00355.00359.00150005367000
2017-06-2611:00355.00356.00354.00356.00130004616000
2017-06-2610:00352.00357.00352.00356.00200007080000
2017-06-2609:00353.00362.00353.00354.003800013592000
2017-06-2315:00354.00354.00354.00354.001000354000
2017-06-2314:00348.00354.00348.00354.005100017898000
2017-06-2313:00356.00356.00348.00348.008500030022000
2017-06-2312:00358.00360.00357.00357.003100011095000
2017-06-2311:00360.00360.00358.00358.00130004667000
2017-06-2310:00361.00362.00360.00360.00240008659000
2017-06-2309:00367.00367.00360.00361.006200022471000
2017-06-2215:00366.00366.00366.00366.001000366000
2017-06-2214:00367.00371.00367.00368.003100011420000
2017-06-2213:00364.00367.00364.00367.00150005492000
2017-06-2212:00365.00365.00362.00363.00160005806000
2017-06-2211:00366.00366.00362.00364.00240008719000
2017-06-2210:00366.00367.00363.00367.00230008389000
2017-06-2209:00370.00372.00361.00366.0010900039888000
2017-06-2115:0000
2017-06-2114:00369.00373.00369.00370.004300015928000
2017-06-2113:00373.00373.00369.00371.004900018192000
2017-06-2112:00375.00376.00373.00373.002800010457000
2017-06-2111:00376.00376.00376.00376.002000752000
2017-06-2110:00377.00377.00375.00375.0070002634000
2017-06-2109:00375.00378.00369.00377.006300023520000
2017-06-2015:00375.00375.00375.00375.0030001125000
2017-06-2014:00378.00378.00376.00377.004300016200000
2017-06-2013:00376.00377.00375.00377.00180006770000
2017-06-2012:00376.00377.00376.00376.0070002633000
2017-06-2011:00376.00376.00375.00376.0090003377000
2017-06-2010:00376.00379.00376.00376.00140005278000
2017-06-2009:00376.00385.00375.00375.0018100068859000
2017-06-1915:0000
2017-06-1914:00378.00378.00375.00375.003600013551000
2017-06-1913:00380.00381.00375.00378.004600017373000
2017-06-1912:00380.00383.00379.00380.003700014079000
2017-06-1911:00382.00382.00378.00378.00230008746000
2017-06-1910:00386.00386.00381.00381.006000022972000
2017-06-1909:00377.00386.00377.00386.0012400047309000
2017-06-1615:00380.00380.00380.00380.0030001140000
2017-06-1614:00375.00380.00374.00380.0010400039226000
2017-06-1613:00374.00375.00372.00375.003500013102000
2017-06-1612:00372.00375.00372.00375.00250009355000
2017-06-1611:00371.00373.00371.00373.00200007441000
2017-06-1610:00375.00375.00370.00372.004900018204000
2017-06-1609:00376.00376.00366.00374.0015300056906000
2017-06-1515:00373.00373.00373.00373.001000373000
2017-06-1514:00372.00375.00371.00373.008400031353000
2017-06-1513:00368.00376.00368.00370.008600032093000
2017-06-1512:00369.00369.00366.00366.003500012890000
2017-06-1511:00364.00365.00360.00365.00120004350000
2017-06-1510:00368.00368.00359.00364.008200029806000
2017-06-1509:00360.00377.00358.00368.0025500094175000
2017-06-1415:00357.00357.00357.00357.002000714000
2017-06-1414:00357.00359.00356.00357.003500012508000
2017-06-1413:00352.00358.00352.00356.004200014863000
2017-06-1412:00354.00354.00349.00352.006000021028000
2017-06-1411:00354.00354.00351.00352.00270009512000
2017-06-1410:00366.00367.00351.00355.0013300047687000
2017-06-1409:00371.00375.00363.00363.006400023626000
2017-06-1315:0000
2017-06-1314:00370.00370.00363.00364.005300019398000
2017-06-1313:00374.00377.00370.00370.008800032899000
2017-06-1312:00370.00374.00370.00372.002700010065000
2017-06-1311:00373.00373.00370.00370.00110004084000
2017-06-1310:00370.00375.00368.00375.005600020784000
2017-06-1309:00363.00378.00363.00368.0024500091032000
2017-06-1215:00367.00367.00367.00367.0080002936000
2017-06-1214:00366.00369.00362.00365.0010400038099000
2017-06-1213:00359.00366.00359.00366.0013200047907000
2017-06-1212:00356.00361.00356.00360.007700027547000
2017-06-1211:00353.00356.00353.00355.006400022686000
2017-06-1210:00348.00354.00348.00354.00250008790000
2017-06-1209:00353.00356.00347.00349.008500029887000
2017-06-0915:00347.00347.00347.00347.0070002429000
2017-06-0914:00350.00350.00348.00349.003000010478000
2017-06-0913:00347.00351.00347.00349.004100014320000
2017-06-0912:00347.00348.00346.00347.00180006252000
2017-06-0911:00345.00346.00344.00346.00170005869000
2017-06-0910:00347.00347.00345.00345.00270009345000
2017-06-0909:00345.00352.00345.00347.006200021609000
2017-06-0815:0000
2017-06-0814:00345.00348.00344.00345.004600015887000
2017-06-0813:00345.00351.00344.00344.005100017702000
2017-06-0812:00347.00348.00345.00345.004400015241000
2017-06-0811:00352.00353.00347.00349.005700019940000
2017-06-0810:00353.00357.00351.00353.006900024449000
2017-06-0809:00343.00358.00343.00355.0019300067558000
2017-06-0715:00341.00341.00341.00341.001000341000
2017-06-0714:00334.00341.00333.00341.0010000033777000
2017-06-0713:00329.00333.00329.00333.00200006628000
2017-06-0712:00332.00332.00329.00330.00240007918000
2017-06-0711:00331.00331.00328.00330.0090002963000
2017-06-0710:00328.00331.00328.00330.00170005608000
2017-06-0709:00330.00333.00327.00328.009000029628000
2017-06-0615:00334.00334.00334.00334.001000334000
2017-06-0614:00334.00335.00332.00334.003500011673000
2017-06-0613:00332.00333.00331.00333.00180005984000
2017-06-0612:00333.00333.00330.00331.003300010971000
2017-06-0611:00332.00333.00330.00333.003100010287000
2017-06-0610:00334.00334.00331.00332.004000013288000
2017-06-0609:00338.00338.00333.00335.005600018785000
2017-06-0515:00333.00333.00333.00333.003000999000
2017-06-0514:00331.00334.00331.00333.003500011656000
2017-06-0513:00336.00336.00330.00332.0015200050520000
2017-06-0512:00339.00339.00336.00337.003000010118000
2017-06-0511:00337.00338.00335.00336.00220007405000
2017-06-0510:00344.00345.00334.00336.0020400068936000
2017-06-0509:00348.00353.00336.00345.0014600050368000
2017-06-0215:00348.00348.00348.00348.00230008004000
2017-06-0214:00370.00372.00343.00351.00450000159101000
2017-06-0213:00371.00386.00367.00370.00417000158238000
2017-06-0212:00371.00375.00370.00371.005400020077000
2017-06-0211:00376.00376.00369.00371.004300016074000
2017-06-0210:00381.00382.00366.00377.00357000133501000
2017-06-0209:00378.00388.00377.00382.00702000267994000
2017-06-0115:00360.00360.00360.00360.0070002520000
2017-06-0114:00354.00360.00352.00359.0012900045986000
2017-06-0113:00351.00359.00349.00354.0014000049476000
2017-06-0112:00345.00368.00345.00351.00283000100431000
2017-06-0111:00343.00347.00343.00345.004000013803000
2017-06-0110:00340.00343.00338.00343.006000020444000
2017-06-0109:00340.00344.00334.00339.0020200068681000
2017-05-3115:00323.00323.00323.00323.00100003230000
2017-05-3114:00322.00322.00318.00322.006100019545000
2017-05-3113:00321.00321.00319.00321.00150004807000
2017-05-3112:00318.00321.00318.00320.00250007985000
2017-05-3111:00323.00323.00316.00318.007900025212000
2017-05-3110:00323.00326.00323.00324.003100010053000
2017-05-3109:00328.00328.00319.00324.0011200036217000
2017-05-3015:00331.00331.00331.00331.0060001986000
2017-05-3014:00332.00333.00330.00331.003500011622000
2017-05-3013:00331.00332.00330.00332.00190006282000
2017-05-3012:00328.00332.00328.00331.005400017783000
2017-05-3011:00332.00333.00329.00330.00280009267000
2017-05-3010:00342.00342.00328.00331.0016400054767000
2017-05-3009:00345.00345.00342.00343.004200014410000
2017-05-2915:00345.00345.00345.00345.0050001725000
2017-05-2914:00346.00348.00344.00345.005100017636000
2017-05-2913:00343.00347.00343.00346.005700019638000
2017-05-2912:00349.00349.00342.00343.009900034219000
2017-05-2911:00351.00351.00350.00350.00100003503000
2017-05-2910:00347.00353.00347.00351.006100021354000
2017-05-2909:00349.00350.00342.00345.0021700075183000
2017-05-2615:00371.00371.00371.00371.001000371000
2017-05-2614:00369.00372.00368.00371.003900014428000
2017-05-2613:00374.00375.00369.00369.006300023433000
2017-05-2612:00371.00374.00370.00374.004400016348000
2017-05-2611:00373.00375.00369.00371.004000014869000
2017-05-2610:00366.00373.00363.00373.007200026419000
2017-05-2609:00373.00381.00366.00366.0014000052135000
2017-05-2515:00376.00376.00376.00376.002000752000
2017-05-2514:00383.00384.00371.00376.0016300061454000
2017-05-2513:00377.00385.00376.00384.0015400058656000
2017-05-2512:00377.00378.00376.00377.005300019978000
2017-05-2511:00375.00376.00373.00376.0090003373000
2017-05-2510:00375.00376.00372.00376.003900014578000
2017-05-2509:00378.00378.00363.00375.0024200090130000

   ※ 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