[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 
2017-10-2015:00400.00400.00400.00400.0030001200000
2017-10-2014:00399.00402.00399.00400.00130005208000
2017-10-2013:00401.00402.00389.00400.0013500053505000
2017-10-2012:00405.00405.00402.00403.00180007264000
2017-10-2011:00405.00406.00405.00406.00100004054000
2017-10-2010:00403.00407.00401.00406.002700010927000
2017-10-2009:00399.00409.00396.00403.0015700063207000
2017-10-1915:00404.00404.00404.00404.0060002424000
2017-10-1914:00398.00405.00398.00402.007400029758000
2017-10-1913:00411.00411.00394.00396.0011800047469000
2017-10-1912:00409.00411.00409.00411.00240009838000
2017-10-1911:00408.00409.00408.00409.0030001225000
2017-10-1910:00409.00411.00406.00408.003800015534000
2017-10-1909:00417.00423.00406.00409.00327000136110000
2017-10-1815:00416.00416.00416.00416.00110004576000
2017-10-1814:00411.00415.00410.00415.0012800052795000
2017-10-1813:00410.00411.00406.00410.004400017972000
2017-10-1812:00417.00418.00405.00410.0015600064250000
2017-10-1811:00428.00428.00412.00414.0018000075286000
2017-10-1810:00409.00428.00409.00428.00428000179159000
2017-10-1809:00400.00411.00397.00408.00449000181339000
2017-10-1715:00392.00392.00392.00392.0040001568000
2017-10-1714:00389.00392.00388.00392.006600025796000
2017-10-1713:00386.00397.00386.00387.0020100078787000
2017-10-1712:00384.00386.00383.00385.00250009608000
2017-10-1711:00385.00385.00383.00384.003400013058000
2017-10-1710:00389.00390.00385.00385.005500021284000
2017-10-1709:00390.00397.00388.00390.0020200078968000
2017-10-1615:00387.00387.00387.00387.002000774000
2017-10-1614:00389.00390.00387.00387.005400020972000
2017-10-1613:00388.00390.00386.00390.004500017444000
2017-10-1612:00383.00388.00383.00388.003100011936000
2017-10-1611:00387.00388.00385.00385.002900011192000
2017-10-1610:00386.00388.00386.00387.00200007734000
2017-10-1609:00393.00398.00383.00384.00385000151203000
2017-10-1315:00389.00389.00389.00389.0080003112000
2017-10-1314:00381.00388.00380.00388.0016600063798000
2017-10-1313:00383.00383.00380.00381.008300031644000
2017-10-1312:00378.00384.00378.00382.005400020635000
2017-10-1311:00383.00384.00380.00381.0011000041985000
2017-10-1310:00372.00386.00372.00383.00293000111685000
2017-10-1309:00366.00376.00364.00372.00287000106178000
2017-10-1215:00370.00370.00370.00370.0070002590000
2017-10-1214:00363.00371.00362.00368.0023900087764000
2017-10-1213:00359.00365.00358.00364.0012600045521000
2017-10-1212:00354.00360.00354.00359.008700030971000
2017-10-1211:00352.00353.00352.00353.00180006353000
2017-10-1210:00352.00352.00351.00352.00220007734000
2017-10-1209:00352.00355.00352.00352.003600012703000
2017-10-1115:00350.00350.00350.00350.002000700000
2017-10-1114:00350.00350.00350.00350.00160005600000
2017-10-1113:0000
2017-10-1112:00348.00349.00347.00349.00140004868000
2017-10-1111:00350.00351.00349.00351.0030001050000
2017-10-1110:00349.00350.00349.00350.0030001049000
2017-10-1109:00350.00355.00347.00349.0011300039661000
2017-10-1015:00349.00349.00349.00349.001000349000
2017-10-1014:00351.00351.00349.00349.00200007003000
2017-10-1013:00352.00352.00348.00351.00210007355000
2017-10-1012:00351.00352.00350.00352.0080002808000
2017-10-1011:00352.00354.00350.00350.00190006686000
2017-10-1010:00348.00352.00348.00352.007600026541000
2017-10-1009:00345.00347.00344.00347.006300021784000
2017-10-0615:00339.00339.00339.00339.002000678000
2017-10-0614:00337.00340.00336.00340.003100010501000
2017-10-0613:00337.00337.00337.00337.00120004044000
2017-10-0612:00337.00338.00335.00337.00170005724000
2017-10-0611:00336.00337.00336.00337.00160005389000
2017-10-0610:00336.00337.00334.00334.00130004360000
2017-10-0609:00330.00336.00330.00336.003300011018000
2017-10-0515:00328.00328.00328.00328.001000328000
2017-10-0514:00330.00330.00327.00328.0080002625000
2017-10-0513:00333.00333.00330.00330.00130004302000
2017-10-0512:00329.00332.00329.00332.0040001323000
2017-10-0511:00329.00329.00329.00329.001000329000
2017-10-0510:00329.00329.00329.00329.003000987000
2017-10-0509:00332.00332.00330.00330.00110003637000
2017-10-0415:00330.00330.00330.00330.001000330000
2017-10-0414:00329.00331.00328.00330.0090002967000
2017-10-0413:00331.00331.00328.00329.0060001974000
2017-10-0412:00330.00330.00330.00330.001000330000
2017-10-0411:00328.00330.00328.00330.0070002303000
2017-10-0410:00327.00328.00327.00328.0090002950000
2017-10-0409:00333.00333.00326.00327.004900016131000
2017-10-0315:00333.00333.00333.00333.001000333000
2017-10-0314:00331.00333.00331.00333.00110003652000
2017-10-0313:00332.00332.00329.00331.00260008599000
2017-10-0312:00331.00337.00330.00332.003700012277000
2017-10-0311:00338.00338.00325.00329.008800028981000
2017-10-0310:00339.00340.00332.00335.003500011760000
2017-10-0309:00345.00345.00339.00339.0050001707000
2017-10-0215:00342.00342.00342.00342.001000342000
2017-10-0214:00342.00342.00340.00342.003300011261000
2017-10-0213:00344.00348.00340.00341.00190006512000
2017-10-0212:00343.00343.00342.00343.00160005485000
2017-10-0211:00342.00343.00341.00343.0060002050000
2017-10-0210:00343.00343.00343.00343.001000343000
2017-10-0209:00347.00349.00340.00346.003500012067000
2017-09-2915:00350.00350.00350.00350.001000350000
2017-09-2914:00348.00348.00346.00347.00130004513000
2017-09-2913:00350.00350.00348.00348.0090003139000
2017-09-2912:00352.00352.00350.00350.00120004203000
2017-09-2911:00353.00353.00348.00352.00130004558000
2017-09-2910:00354.00355.00350.00351.00210007408000
2017-09-2909:00357.00357.00348.00356.004600016232000
2017-09-2815:00351.00351.00351.00351.002000702000
2017-09-2814:00353.00353.00351.00351.00150005274000
2017-09-2813:00354.00354.00354.00354.001000354000
2017-09-2812:00355.00355.00351.00352.0090003177000
2017-09-2811:00352.00355.00351.00351.0070002466000
2017-09-2810:00356.00360.00350.00354.009300033065000
2017-09-2809:00358.00363.00353.00354.0018000064462000
2017-09-2715:00344.00344.00344.00344.001000344000
2017-09-2714:00342.00344.00342.00344.0050001715000
2017-09-2713:00345.00345.00340.00342.005600019179000
2017-09-2712:00345.00347.00345.00346.0060002079000
2017-09-2711:00344.00346.00344.00345.0030001035000
2017-09-2710:00352.00352.00343.00344.004800016667000
2017-09-2709:00353.00356.00348.00351.007200025364000
2017-09-2615:0000
2017-09-2614:00344.00347.00342.00346.00160005522000
2017-09-2613:00343.00345.00343.00345.0030001033000
2017-09-2612:00342.00344.00342.00344.0030001030000
2017-09-2611:00343.00343.00342.00342.0080002738000
2017-09-2610:00343.00343.00342.00342.0060002057000
2017-09-2609:00348.00348.00341.00343.003500012082000
2017-09-2515:00348.00348.00348.00348.0040001392000
2017-09-2514:00351.00351.00346.00348.006700023355000
2017-09-2513:00357.00357.00352.00352.003400012049000
2017-09-2512:00356.00357.00353.00357.00270009601000
2017-09-2511:00355.00355.00351.00352.00260009176000
2017-09-2510:00346.00360.00346.00358.0028000098899000
2017-09-2509:00339.00347.00339.00345.0014900050946000
2017-09-2215:00333.00333.00333.00333.002000666000
2017-09-2214:00330.00337.00330.00334.009900033009000
2017-09-2213:00328.00330.00328.00329.00240007896000
2017-09-2212:00327.00328.00327.00328.0080002622000
2017-09-2211:00326.00328.00326.00327.0090002946000
2017-09-2210:00323.00326.00322.00326.00140004531000
2017-09-2209:00322.00330.00322.00322.004900015897000
2017-09-2115:00321.00321.00321.00321.001000321000
2017-09-2114:00322.00323.00321.00323.0080002577000
2017-09-2113:0000
2017-09-2112:00323.00324.00323.00324.003000970000
2017-09-2111:00325.00325.00323.00323.0040001296000
2017-09-2110:00324.00325.00323.00325.0040001296000
2017-09-2109:00323.00325.00323.00324.0070002264000
2017-09-2015:0000
2017-09-2014:00323.00325.00323.00325.0050001619000
2017-09-2013:0000
2017-09-2012:0000
2017-09-2011:0000
2017-09-2010:00324.00325.00324.00325.002000649000
2017-09-2009:00325.00326.00323.00326.0060001950000
2017-09-1915:00325.00325.00325.00325.002000650000
2017-09-1914:00325.00325.00321.00325.004300013886000
2017-09-1913:00330.00330.00325.00325.00230007511000
2017-09-1912:00330.00330.00328.00329.0080002633000
2017-09-1911:00328.00330.00328.00330.0050001644000
2017-09-1910:00327.00327.00326.00327.003000980000
2017-09-1909:00329.00329.00325.00326.00210006863000
2017-09-1515:0000
2017-09-1514:0000
2017-09-1513:00328.00329.00328.00329.0090002954000
2017-09-1512:00327.00327.00327.00327.003000981000
2017-09-1511:0000
2017-09-1510:00326.00327.00324.00327.00100003254000
2017-09-1509:00324.00330.00324.00328.00150004925000
2017-09-1415:00324.00324.00324.00324.001000324000
2017-09-1414:00328.00328.00324.00325.0050001627000
2017-09-1413:00328.00328.00325.00327.0070002286000
2017-09-1412:00328.00328.00328.00328.002000656000
2017-09-1411:00332.00333.00329.00329.0040001326000
2017-09-1410:00332.00332.00330.00330.0080002648000
2017-09-1409:00331.00334.00330.00331.00220007287000

   ※ 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