[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 
2017-02-2415:00338.00338.00338.00338.0030001014000
2017-02-2414:00338.00341.00335.00335.003600012149000
2017-02-2413:00332.00338.00332.00337.005300017710000
2017-02-2412:00336.00336.00333.00333.007300024426000
2017-02-2411:00337.00338.00337.00338.0070002362000
2017-02-2410:00341.00342.00337.00337.003200010835000
2017-02-2409:00346.00348.00332.00339.0020900071025000
2017-02-2315:00343.00343.00343.00343.0080002744000
2017-02-2314:00349.00349.00342.00343.0017800061442000
2017-02-2313:00355.00356.00347.00349.0015900055658000
2017-02-2312:00358.00362.00353.00355.008700030977000
2017-02-2311:00359.00360.00356.00358.003500012535000
2017-02-2310:00371.00372.00357.00360.0018000065329000
2017-02-2309:00382.00383.00367.00371.00292000109906000
2017-02-2215:00381.00381.00381.00381.0050001905000
2017-02-2214:00376.00382.00374.00382.0015500058660000
2017-02-2213:00376.00379.00374.00375.0014700055355000
2017-02-2212:00373.00378.00370.00376.0012100045274000
2017-02-2211:00367.00375.00366.00373.0014600054213000
2017-02-2210:00363.00370.00361.00367.0026700097400000
2017-02-2209:00349.00363.00349.00363.0019400069319000
2017-02-2115:00352.00352.00352.00352.00120004224000
2017-02-2114:00351.00353.00350.00352.008000028115000
2017-02-2113:00349.00353.00348.00351.008700030529000
2017-02-2112:00346.00348.00344.00348.00220007597000
2017-02-2111:00345.00348.00344.00345.00150005201000
2017-02-2110:00346.00349.00345.00346.004000013883000
2017-02-2109:00338.00346.00338.00345.006800023298000
2017-02-2015:00340.00340.00340.00340.00110003740000
2017-02-2014:00343.00345.00340.00340.0010900037285000
2017-02-2013:00346.00355.00341.00343.0021600075320000
2017-02-2012:00335.00349.00335.00345.00339000116162000
2017-02-2011:00335.00336.00334.00334.00280009382000
2017-02-2010:00330.00336.00330.00335.004500015013000
2017-02-2009:00330.00334.00330.00330.004800015894000
2017-02-1715:0000
2017-02-1714:00328.00328.00326.00327.0080002617000
2017-02-1713:00328.00328.00328.00328.002000656000
2017-02-1712:00329.00329.00328.00328.00180005915000
2017-02-1711:00326.00328.00326.00326.0080002613000
2017-02-1710:00328.00328.00326.00326.00110003593000
2017-02-1709:00328.00328.00326.00328.006600021601000
2017-02-1615:0000
2017-02-1614:00321.00324.00321.00324.00250008058000
2017-02-1613:00321.00321.00318.00321.00200006393000
2017-02-1612:00326.00327.00320.00321.00300009698000
2017-02-1611:00324.00327.00324.00326.00100003261000
2017-02-1610:00325.00330.00324.00325.003500011439000
2017-02-1609:00309.00330.00309.00326.0012800041406000
2017-02-1515:00312.00312.00312.00312.003000936000
2017-02-1514:00309.00314.00309.00312.00210006541000
2017-02-1513:00309.00312.00309.00310.00210006509000
2017-02-1512:00313.00313.00309.00311.004700014597000
2017-02-1511:00313.00313.00311.00311.0070002187000
2017-02-1510:00314.00317.00310.00313.004000012506000
2017-02-1509:00316.00319.00312.00314.008000025260000
2017-02-1415:00319.00319.00319.00319.0080002552000
2017-02-1414:00320.00321.00318.00319.003300010552000
2017-02-1413:00319.00321.00317.00319.003200010194000
2017-02-1412:00319.00321.00319.00320.00220007044000
2017-02-1411:00319.00321.00318.00320.00290009263000
2017-02-1410:00325.00325.00316.00319.007300023417000
2017-02-1409:00335.00335.00321.00326.0011300036971000
2017-02-1315:00332.00332.00332.00332.0040001328000
2017-02-1314:00334.00336.00332.00332.00230007684000
2017-02-1313:00333.00334.00333.00334.00200006667000
2017-02-1312:00334.00336.00333.00333.00280009363000
2017-02-1311:00334.00335.00334.00334.0070002339000
2017-02-1310:00334.00337.00333.00334.003500011693000
2017-02-1309:00344.00344.00330.00335.0017500059057000
2017-02-1015:00344.00344.00344.00344.0040001376000
2017-02-1014:00346.00346.00341.00341.004800016508000
2017-02-1013:00341.00348.00341.00342.004700016222000
2017-02-1012:00342.00347.00341.00341.006600022761000
2017-02-1011:00343.00345.00342.00342.00210007197000
2017-02-1010:00343.00346.00339.00343.007900027031000
2017-02-1009:00344.00351.00342.00344.0023600081617000
2017-02-0915:00339.00339.00339.00339.00110003729000
2017-02-0914:00342.00344.00340.00342.003900013319000
2017-02-0913:00344.00344.00340.00340.003500011935000
2017-02-0912:00340.00347.00340.00345.007300025043000
2017-02-0911:00339.00340.00339.00340.00110003735000
2017-02-0910:00338.00340.00338.00339.003500011863000
2017-02-0909:00331.00338.00326.00338.006300020943000
2017-02-0815:00333.00333.00333.00333.0050001665000
2017-02-0814:00331.00332.00331.00332.003100010279000
2017-02-0813:00325.00331.00322.00331.005900019334000
2017-02-0812:00326.00326.00324.00325.00110003583000
2017-02-0811:00323.00325.00323.00325.0060001946000
2017-02-0810:00321.00327.00321.00322.00300009749000
2017-02-0809:00318.00323.00312.00322.006000018987000
2017-02-0715:00321.00321.00321.00321.002000642000
2017-02-0714:00320.00322.00314.00322.004700015018000
2017-02-0713:00315.00320.00314.00320.004400013954000
2017-02-0712:00322.00322.00313.00315.006300020042000
2017-02-0711:00322.00322.00322.00322.0050001610000
2017-02-0710:00324.00324.00322.00323.00200006461000
2017-02-0709:00324.00328.00324.00325.003600011701000
2017-02-0615:00324.00324.00324.00324.0050001620000
2017-02-0614:00321.00323.00320.00323.003200010308000
2017-02-0613:00322.00322.00318.00322.005100016332000
2017-02-0612:00323.00323.00321.00321.00200006440000
2017-02-0611:00323.00324.00321.00322.00210006763000
2017-02-0610:00324.00325.00321.00323.00280009026000
2017-02-0609:00336.00337.00321.00321.0013500044444000
2017-02-0315:00333.00333.00333.00333.003000999000
2017-02-0314:00332.00335.00331.00334.003300010965000
2017-02-0313:00325.00334.00325.00333.003700012132000
2017-02-0312:00336.00336.00325.00325.008300027511000
2017-02-0311:00338.00338.00337.00338.0070002361000
2017-02-0310:00338.00340.00334.00337.003700012448000
2017-02-0309:00342.00342.00334.00337.007200024387000
2017-02-0215:00342.00342.00342.00342.0030001026000
2017-02-0214:00339.00345.00339.00340.008800029980000
2017-02-0213:00338.00340.00335.00339.004300014464000
2017-02-0212:00343.00343.00335.00335.006800023130000
2017-02-0211:00347.00347.00343.00343.00110003790000
2017-02-0210:00335.00356.00331.00347.0013600046317000
2017-02-0209:00361.00365.00324.00334.00442000155455000
2017-02-0115:00351.00351.00351.00351.00120004212000
2017-02-0114:00352.00354.00348.00354.009400033088000
2017-02-0113:00350.00355.00350.00353.0010400036705000
2017-02-0112:00349.00350.00346.00350.008200028632000
2017-02-0111:00343.00346.00343.00345.00100003445000
2017-02-0110:00344.00347.00343.00343.005300018279000
2017-02-0109:00340.00349.00340.00345.00290000100056000
2017-01-3115:00334.00334.00334.00334.00110003674000
2017-01-3114:00339.00339.00333.00336.007100023864000
2017-01-3113:00330.00339.00328.00339.007400024801000
2017-01-3112:00331.00335.00330.00330.005300017554000
2017-01-3111:00337.00337.00331.00332.006400021360000
2017-01-3110:00331.00340.00331.00337.0013100044141000
2017-01-3109:00325.00334.00325.00331.0017500057274000
2017-01-3015:00322.00322.00322.00322.0090002898000
2017-01-3014:00333.00333.00322.00324.0011200036530000
2017-01-3013:00329.00335.00329.00332.00290009624000
2017-01-3012:00333.00337.00327.00330.0016300054144000
2017-01-3011:00328.00333.00328.00330.0011000036391000
2017-01-3010:00325.00327.00322.00327.0012400040315000
2017-01-3009:00320.00328.00316.00325.0027200087422000
2017-01-2715:00309.00309.00309.00309.0080002472000
2017-01-2714:00304.00315.00304.00309.0012200037833000
2017-01-2713:00306.00306.00304.00304.00180005486000
2017-01-2712:00305.00306.00303.00304.00220006710000
2017-01-2711:00302.00304.00302.00303.00130003941000
2017-01-2710:00302.00310.00302.00303.0013100039977000
2017-01-2709:00297.00303.00297.00302.008100024248000
2017-01-2615:00295.00295.00295.00295.00190005605000
2017-01-2614:00297.00298.00295.00296.006000017770000
2017-01-2613:00298.00298.00295.00298.005100015111000
2017-01-2612:00300.00300.00297.00297.003500010420000
2017-01-2611:00301.00302.00298.00299.00270008083000
2017-01-2610:00300.00302.00297.00300.006000017947000
2017-01-2609:00305.00307.00298.00300.0017600053337000
2017-01-2515:00309.00309.00309.00309.00100003090000
2017-01-2514:00315.00317.00306.00309.0012100037505000
2017-01-2513:00315.00316.00311.00316.006300019788000
2017-01-2512:00314.00316.00312.00314.005500017262000
2017-01-2511:00309.00314.00308.00314.005200016111000
2017-01-2510:00312.00318.00309.00312.0022400070381000
2017-01-2509:00298.00319.00296.00312.00638000196916000
2017-01-2415:00299.00299.00299.00299.00230006877000
2017-01-2414:00304.00304.00297.00301.0015500046452000
2017-01-2413:00296.00304.00296.00304.0018400055424000
2017-01-2412:00298.00299.00296.00296.008400025005000
2017-01-2411:00296.00297.00295.00296.005700016881000
2017-01-2410:00293.00296.00292.00295.006300018575000
2017-01-2409:00290.00294.00285.00292.0021100060968000
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

   ※ 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