[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 
2017-08-1815:0000
2017-08-1814:00335.00343.00335.00341.006200021145000
2017-08-1813:00339.00339.00336.00336.00270009101000
2017-08-1812:00336.00340.00336.00340.00200006778000
2017-08-1811:00337.00337.00337.00337.002000674000
2017-08-1810:00337.00338.00337.00337.00130004388000
2017-08-1809:00330.00337.00330.00337.003200010641000
2017-08-1715:00333.00333.00333.00333.001000333000
2017-08-1714:00332.00333.00331.00333.0090002990000
2017-08-1713:00332.00337.00332.00332.004300014365000
2017-08-1712:00332.00332.00332.00332.0040001328000
2017-08-1711:00332.00332.00330.00332.0040001326000
2017-08-1710:00333.00333.00331.00332.00110003646000
2017-08-1709:00331.00333.00328.00333.00210006938000
2017-08-1615:0000
2017-08-1614:00328.00328.00326.00326.0040001309000
2017-08-1613:00326.00326.00325.00325.003000977000
2017-08-1612:00327.00327.00326.00326.003000979000
2017-08-1611:00328.00328.00327.00327.0070002290000
2017-08-1610:00324.00329.00324.00329.00200006547000
2017-08-1609:00320.00325.00320.00325.00140004536000
2017-08-1515:00320.00320.00320.00320.001000320000
2017-08-1514:00323.00323.00323.00323.002000646000
2017-08-1513:00321.00322.00321.00322.0040001286000
2017-08-1512:00320.00321.00320.00321.003000962000
2017-08-1511:00317.00321.00317.00321.0040001275000
2017-08-1510:00315.00318.00315.00318.002000633000
2017-08-1509:00313.00316.00313.00314.0070002199000
2017-08-1415:0000
2017-08-1414:00314.00318.00314.00315.00260008200000
2017-08-1413:00313.00314.00312.00314.0040001253000
2017-08-1412:00316.00316.00316.00316.001000316000
2017-08-1411:0000
2017-08-1410:00317.00317.00311.00316.00190005968000
2017-08-1409:00314.00318.00311.00314.00140004401000
2017-08-1015:00321.00321.00321.00321.001000321000
2017-08-1014:00322.00323.00320.00322.00120003863000
2017-08-1013:00321.00321.00319.00320.00150004800000
2017-08-1012:00325.00325.00325.00325.002000650000
2017-08-1011:00320.00320.00320.00320.002000640000
2017-08-1010:00322.00322.00320.00320.0040001283000
2017-08-1009:00327.00327.00320.00322.00160005166000
2017-08-0915:00328.00328.00328.00328.002000656000
2017-08-0914:00324.00330.00322.00326.003400011051000
2017-08-0913:00321.00324.00321.00324.0080002589000
2017-08-0912:00322.00322.00320.00320.00110003530000
2017-08-0911:00324.00324.00323.00323.00140004530000
2017-08-0910:00323.00327.00323.00327.0090002932000
2017-08-0909:00335.00335.00316.00319.009000029386000
2017-08-0815:0000
2017-08-0814:00335.00335.00333.00334.0070002337000
2017-08-0813:00336.00336.00335.00335.002000671000
2017-08-0812:00334.00337.00334.00337.00130004355000
2017-08-0811:00332.00334.00332.00334.003000998000
2017-08-0810:00339.00340.00332.00332.00220007367000
2017-08-0809:00339.00340.00332.00339.004700015811000
2017-08-0715:0000
2017-08-0714:00335.00338.00335.00336.00140004720000
2017-08-0713:00333.00335.00333.00333.0050001669000
2017-08-0712:00335.00336.00335.00336.0060002014000
2017-08-0711:00334.00334.00333.00333.002000667000
2017-08-0710:00335.00337.00334.00334.0090003017000
2017-08-0709:00340.00340.00334.00334.00120004049000
2017-08-0415:00335.00335.00335.00335.0040001340000
2017-08-0414:00335.00339.00335.00339.00150005057000
2017-08-0413:00337.00338.00335.00335.00100003363000
2017-08-0412:00339.00341.00336.00336.00210007113000
2017-08-0411:00340.00343.00339.00339.00250008512000
2017-08-0410:00338.00340.00337.00338.003000010163000
2017-08-0409:00336.00338.00331.00337.003500011771000
2017-08-0315:00338.00338.00338.00338.001000338000
2017-08-0314:00334.00338.00332.00338.003900013025000
2017-08-0313:00335.00335.00331.00334.007200024008000
2017-08-0312:00338.00338.00336.00336.00280009439000
2017-08-0311:00340.00341.00336.00336.004300014507000
2017-08-0310:00339.00340.00333.00340.007000023641000
2017-08-0309:00346.00350.00337.00340.0016400056462000
2017-08-0215:00353.00353.00353.00353.001000353000
2017-08-0214:00345.00352.00345.00352.004100014260000
2017-08-0213:00342.00345.00342.00345.00210007213000
2017-08-0212:00342.00344.00342.00342.00120004108000
2017-08-0211:00340.00342.00339.00342.00110003738000
2017-08-0210:00342.00345.00341.00341.003200010972000
2017-08-0209:00338.00341.00334.00341.004900016537000
2017-08-0115:00338.00338.00338.00338.001000338000
2017-08-0114:00337.00339.00335.00338.00290009786000
2017-08-0113:00331.00340.00330.00336.0010500035133000
2017-08-0112:00325.00332.00320.00332.009200029939000
2017-08-0111:00324.00325.00321.00325.00290009353000
2017-08-0110:00332.00333.00323.00324.0016500053943000
2017-08-0109:00341.00343.00331.00331.0014300048134000
2017-07-3115:00355.00355.00355.00355.001000355000
2017-07-3114:00354.00358.00351.00354.004100014510000
2017-07-3113:00354.00357.00351.00354.00260009216000
2017-07-3112:00356.00356.00354.00354.00100003548000
2017-07-3111:00356.00356.00354.00356.0070002484000
2017-07-3110:00354.00360.00354.00355.004400015743000
2017-07-3109:00359.00360.00351.00351.006100021757000
2017-07-2815:0000
2017-07-2814:00360.00363.00351.00360.0011600041386000
2017-07-2813:00348.00360.00348.00360.0019600069284000
2017-07-2812:00347.00349.00347.00349.00220007655000
2017-07-2811:00344.00345.00344.00345.0040001378000
2017-07-2810:00342.00344.00342.00343.0050001715000
2017-07-2809:00349.00349.00341.00341.003100010722000
2017-07-2715:0000
2017-07-2714:00348.00348.00347.00347.0050001738000
2017-07-2713:00347.00349.00346.00348.00130004522000
2017-07-2712:00348.00348.00348.00348.001000348000
2017-07-2711:00345.00348.00345.00348.0040001389000
2017-07-2710:00346.00347.00346.00347.0080002772000
2017-07-2709:00348.00348.00346.00348.00140004865000
2017-07-2615:00348.00348.00348.00348.0030001044000
2017-07-2614:00347.00349.00346.00348.004200014606000
2017-07-2613:00344.00349.00344.00347.003300011458000
2017-07-2612:00342.00342.00342.00342.0050001710000
2017-07-2611:00343.00346.00343.00346.003000010348000
2017-07-2610:00346.00346.00343.00343.0070002409000
2017-07-2609:00344.00346.00341.00345.005400018530000
2017-07-2515:00346.00346.00346.00346.001000346000
2017-07-2514:00343.00346.00342.00342.00170005854000
2017-07-2513:00344.00344.00342.00343.00190006523000
2017-07-2512:00346.00348.00344.00344.004500015602000
2017-07-2511:00342.00346.00341.00344.00220007567000
2017-07-2510:00339.00343.00338.00342.004800016385000
2017-07-2509:00340.00340.00336.00338.00230007806000
2017-07-2415:0000
2017-07-2414:00335.00336.00333.00335.00110003680000
2017-07-2413:00335.00335.00334.00334.0030001003000
2017-07-2412:00335.00335.00335.00335.0060002010000
2017-07-2411:00334.00335.00334.00335.0050001672000
2017-07-2410:00333.00333.00333.00333.001000333000
2017-07-2409:00333.00334.00332.00334.00170005668000
2017-07-2115:00334.00334.00334.00334.001000334000
2017-07-2114:00333.00335.00333.00334.0040001335000
2017-07-2113:00334.00335.00333.00335.0040001336000
2017-07-2112:00333.00334.00333.00334.0040001333000
2017-07-2111:00333.00333.00333.00333.003000999000
2017-07-2110:00333.00334.00333.00334.0030001000000
2017-07-2109:00332.00335.00331.00332.00130004327000
2017-07-2015:0000
2017-07-2014:00333.00334.00332.00332.00100003330000
2017-07-2013:00334.00334.00333.00333.0070002334000
2017-07-2012:00334.00334.00334.00334.002000668000
2017-07-2011:00333.00334.00333.00334.0040001333000
2017-07-2010:00334.00335.00332.00333.00140004659000
2017-07-2009:00336.00336.00334.00334.0070002346000
2017-07-1915:0000
2017-07-1914:00332.00336.00332.00334.00110003668000
2017-07-1913:00335.00335.00335.00335.0030001005000
2017-07-1912:00334.00335.00334.00334.0050001673000
2017-07-1911:00333.00334.00333.00334.0060002003000
2017-07-1910:00333.00333.00333.00333.003000999000
2017-07-1909:00330.00333.00330.00333.00300009932000
2017-07-1815:00332.00332.00332.00332.001000332000
2017-07-1814:00334.00334.00332.00332.00250008327000
2017-07-1813:00334.00335.00334.00335.0070002339000
2017-07-1812:00333.00333.00333.00333.0040001332000
2017-07-1811:00333.00334.00333.00333.0040001333000
2017-07-1810:00334.00334.00332.00333.00200006661000
2017-07-1809:00335.00336.00333.00336.00130004350000
2017-07-1415:00334.00334.00334.00334.001000334000
2017-07-1414:00336.00336.00334.00335.00140004691000
2017-07-1413:00333.00336.00332.00336.00170005678000
2017-07-1412:00332.00332.00332.00332.003000996000
2017-07-1411:00332.00332.00332.00332.00100003320000
2017-07-1410:00334.00334.00331.00332.003400011299000
2017-07-1409:00332.00335.00332.00335.004200013972000
2017-07-1315:0000
2017-07-1314:00335.00338.00333.00336.004700015710000
2017-07-1313:00336.00336.00335.00335.00160005363000
2017-07-1312:00338.00338.00335.00336.00180006053000
2017-07-1311:00337.00338.00337.00338.0060002027000
2017-07-1310:00337.00337.00337.00337.001000337000
2017-07-1309:00337.00338.00336.00336.00200006735000

   ※ 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