[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 
2017-04-2415:00319.00319.00319.00319.002000638000
2017-04-2414:00326.00326.00319.00319.007500024145000
2017-04-2413:00328.00330.00325.00325.00230007545000
2017-04-2412:00323.00328.00323.00328.00110003575000
2017-04-2411:00324.00324.00321.00323.00170005488000
2017-04-2410:00327.00329.00325.00325.00300009807000
2017-04-2409:00333.00340.00325.00328.007400024544000
2017-04-2115:00328.00328.00328.00328.0050001640000
2017-04-2114:00328.00331.00328.00328.003400011185000
2017-04-2113:00334.00334.00328.00328.00290009555000
2017-04-2112:00334.00334.00328.00334.006600021834000
2017-04-2111:00337.00337.00334.00334.00240008047000
2017-04-2110:00340.00340.00336.00336.003500011787000
2017-04-2109:00348.00348.00333.00340.0020000068591000
2017-04-2015:00341.00341.00341.00341.0050001705000
2017-04-2014:00340.00340.00334.00339.009300031329000
2017-04-2013:00341.00344.00340.00340.005600019141000
2017-04-2012:00344.00346.00340.00341.005400018531000
2017-04-2011:00343.00347.00342.00346.004500015513000
2017-04-2010:00335.00345.00335.00342.0011000037389000
2017-04-2009:00328.00338.00328.00336.0011900039638000
2017-04-1915:00326.00326.00326.00326.003000978000
2017-04-1914:00322.00325.00321.00323.004200013566000
2017-04-1913:00320.00322.00319.00322.00300009610000
2017-04-1912:00322.00325.00321.00321.00220007107000
2017-04-1911:00319.00321.00319.00321.003000961000
2017-04-1910:00323.00327.00318.00319.004700015198000
2017-04-1909:00309.00324.00309.00323.008400026718000
2017-04-1815:00311.00311.00311.00311.0060001866000
2017-04-1814:00313.00317.00311.00316.006100019155000
2017-04-1813:00311.00315.00310.00313.00190005945000
2017-04-1812:00312.00314.00309.00311.004300013415000
2017-04-1811:00312.00312.00308.00308.005000015494000
2017-04-1810:00312.00315.00312.00314.004600014426000
2017-04-1809:00309.00315.00308.00312.0014100043863000
2017-04-1715:00301.00301.00301.00301.001000301000
2017-04-1714:00301.00303.00301.00302.00330009979000
2017-04-1713:00299.00305.00299.00300.007300022059000
2017-04-1712:00294.00300.00294.00300.00190005655000
2017-04-1711:00296.00296.00294.00294.00110003242000
2017-04-1710:00295.00300.00295.00297.007600022664000
2017-04-1709:00287.00297.00287.00293.0013400039166000
2017-04-1415:00282.00282.00282.00282.0090002538000
2017-04-1414:00288.00288.00285.00285.00250007160000
2017-04-1413:00285.00287.00285.00287.0060001716000
2017-04-1412:00287.00288.00286.00286.00100002868000
2017-04-1411:00287.00290.00287.00287.00180005191000
2017-04-1410:00286.00287.00285.00286.00180005148000
2017-04-1409:00286.00287.00281.00285.00320009089000
2017-04-1315:00287.00287.00287.00287.001000287000
2017-04-1314:00285.00287.00283.00287.00250007159000
2017-04-1313:00286.00286.00283.00285.00170004833000
2017-04-1312:00283.00286.00283.00286.00110003129000
2017-04-1311:00285.00285.00285.00285.0050001425000
2017-04-1310:00284.00287.00283.00285.00250007140000
2017-04-1309:00281.00288.00277.00284.009000025446000
2017-04-1215:00281.00281.00281.00281.0050001405000
2017-04-1214:00283.00283.00282.00282.004600012992000
2017-04-1213:00284.00285.00282.00283.00300008508000
2017-04-1212:00283.00284.00282.00282.00110003110000
2017-04-1211:00284.00284.00283.00283.00100002835000
2017-04-1210:00284.00286.00281.00284.004400012451000
2017-04-1209:00305.00305.00285.00285.0014800043352000
2017-04-1115:0000
2017-04-1114:00304.00305.00303.00303.004100012463000
2017-04-1113:00302.00305.00302.00304.00220006681000
2017-04-1112:00303.00304.00302.00303.00110003335000
2017-04-1111:00303.00304.00302.00302.00100003027000
2017-04-1110:00301.00309.00300.00303.007200021930000
2017-04-1109:00294.00301.00291.00300.004300012679000
2017-04-1015:00298.00298.00298.00298.003000894000
2017-04-1014:00300.00300.00297.00297.00110003281000
2017-04-1013:00302.00304.00299.00299.00150004534000
2017-04-1012:00302.00303.00300.00301.00150004525000
2017-04-1011:00302.00302.00299.00299.0080002405000
2017-04-1010:00304.00307.00300.00302.004800014546000
2017-04-1009:00290.00304.00289.00304.007000020838000
2017-04-0715:00285.00285.00285.00285.0050001425000
2017-04-0714:00287.00292.00285.00285.003700010663000
2017-04-0713:00285.00286.00283.00286.00150004271000
2017-04-0712:00274.00288.00274.00284.003800010669000
2017-04-0711:00285.00285.00274.00278.007100019846000
2017-04-0710:00295.00295.00286.00286.005200015081000
2017-04-0709:00292.00298.00292.00294.004400012956000
2017-04-0615:00289.00289.00289.00289.002000578000
2017-04-0614:00293.00294.00290.00290.006300018323000
2017-04-0613:00292.00294.00291.00294.0060001753000
2017-04-0612:00291.00292.00289.00291.00270007852000
2017-04-0611:00296.00296.00288.00289.003600010510000
2017-04-0610:00296.00298.00295.00296.00150004447000
2017-04-0609:00303.00303.00292.00292.004100012187000
2017-04-0515:00309.00309.00309.00309.0040001236000
2017-04-0514:00295.00311.00290.00306.0010300031095000
2017-04-0513:00291.00295.00288.00295.00310009047000
2017-04-0512:00295.00295.00289.00289.00100002910000
2017-04-0511:0000
2017-04-0510:00297.00297.00284.00295.006100017661000
2017-04-0509:00295.00304.00295.00297.004100012320000
2017-04-0415:00293.00293.00293.00293.00120003516000
2017-04-0414:00289.00299.00286.00298.007500021975000
2017-04-0413:00300.00300.00288.00293.0012300035998000
2017-04-0412:00305.00305.00299.00299.005000015083000
2017-04-0411:00301.00306.00301.00305.00160004862000
2017-04-0410:00312.00312.00296.00301.0011600035158000
2017-04-0409:00317.00327.00311.00312.0016000050648000
2017-04-0315:00318.00318.00318.00318.001000318000
2017-04-0314:00319.00323.00318.00321.004700015070000
2017-04-0313:00318.00319.00316.00319.00180005725000
2017-04-0312:00318.00319.00317.00317.00220006989000
2017-04-0311:00318.00320.00318.00320.00110003515000
2017-04-0310:00320.00321.00318.00318.00230007358000
2017-04-0309:00330.00332.00320.00320.009100029629000
2017-03-3115:00333.00333.00333.00333.002000666000
2017-03-3114:00336.00336.00333.00333.003600012047000
2017-03-3113:00339.00339.00334.00335.00160005371000
2017-03-3112:00340.00340.00337.00340.00290009836000
2017-03-3111:00340.00340.00339.00340.0030001019000
2017-03-3110:00339.00344.00336.00340.006400021790000
2017-03-3109:00340.00340.00332.00339.006400021567000
2017-03-3015:00325.00325.00325.00325.002000650000
2017-03-3014:00331.00332.00325.00328.007200023612000
2017-03-3013:00338.00338.00331.00331.007200023960000
2017-03-3012:00334.00337.00334.00337.0070002344000
2017-03-3011:00337.00338.00333.00334.003300011055000
2017-03-3010:00335.00336.00333.00334.004100013706000
2017-03-3009:00336.00342.00334.00336.006700022588000
2017-03-2915:00342.00342.00342.00342.00100003420000
2017-03-2914:00335.00340.00335.00338.003600012151000
2017-03-2913:00329.00343.00329.00336.0013200044311000
2017-03-2912:00327.00329.00327.00328.00130004264000
2017-03-2911:00325.00327.00325.00327.0060001958000
2017-03-2910:00323.00327.00322.00322.003200010390000
2017-03-2909:00315.00323.00315.00323.00300009588000
2017-03-2815:00315.00315.00315.00315.001000315000
2017-03-2814:00314.00314.00313.00314.00150004698000
2017-03-2813:00315.00315.00312.00313.00150004693000
2017-03-2812:00315.00315.00315.00315.00110003465000
2017-03-2811:00312.00314.00312.00314.0050001562000
2017-03-2810:00313.00313.00305.00311.004800014838000
2017-03-2809:00314.00316.00313.00314.003500010999000
2017-03-2715:00311.00311.00311.00311.0060001866000
2017-03-2714:00315.00315.00311.00311.003800011914000
2017-03-2713:00314.00315.00312.00315.00280008761000
2017-03-2712:00315.00315.00315.00315.003000945000
2017-03-2711:00315.00316.00314.00315.00160005042000
2017-03-2710:00315.00317.00314.00316.00290009150000
2017-03-2709:00321.00330.00316.00316.009000028784000
2017-03-2415:0000
2017-03-2414:00325.00329.00325.00328.00290009479000
2017-03-2413:00328.00328.00325.00326.00180005871000
2017-03-2412:00327.00327.00326.00326.00120003915000
2017-03-2411:00325.00327.00325.00325.00110003577000
2017-03-2410:00330.00330.00323.00326.006000019581000
2017-03-2409:00323.00329.00320.00329.007800025316000
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

   ※ 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