[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 
2017-12-1415:00309.00309.00309.00309.002000618000
2017-12-1414:00308.00309.00307.00309.004000012300000
2017-12-1413:00311.00311.00309.00309.0060001856000
2017-12-1412:00309.00311.00309.00311.00160004957000
2017-12-1411:00310.00310.00309.00309.0080002476000
2017-12-1410:00311.00311.00310.00310.0080002487000
2017-12-1409:00312.00314.00308.00310.007000021780000
2017-12-1315:00307.00307.00307.00307.001000307000
2017-12-1314:00309.00309.00307.00308.00130004008000
2017-12-1313:00308.00309.00307.00309.0080002463000
2017-12-1312:00308.00308.00307.00308.0040001230000
2017-12-1311:00306.00306.00306.00306.0040001224000
2017-12-1310:00308.00308.00307.00307.0090002764000
2017-12-1309:00306.00310.00306.00308.005200015969000
2017-12-1215:00310.00310.00310.00310.002000620000
2017-12-1214:00312.00312.00310.00311.005500017074000
2017-12-1213:00313.00313.00310.00311.006200019302000
2017-12-1212:00313.00313.00313.00313.0050001565000
2017-12-1211:00313.00315.00313.00315.002000628000
2017-12-1210:00314.00314.00313.00314.00140004390000
2017-12-1209:00311.00315.00311.00315.0014400044954000
2017-12-1115:00315.00315.00315.00315.001000315000
2017-12-1114:00314.00316.00314.00315.008000025183000
2017-12-1113:00320.00322.00305.00316.0016400051269000
2017-12-1112:00322.00322.00319.00319.00160005118000
2017-12-1111:00322.00322.00321.00321.0050001607000
2017-12-1110:00323.00323.00321.00322.0080002573000
2017-12-1109:00320.00324.00319.00323.007000022442000
2017-12-0815:00322.00322.00322.00322.0040001288000
2017-12-0814:00321.00321.00319.00321.00280008973000
2017-12-0813:00319.00321.00319.00321.00100003199000
2017-12-0812:00322.00322.00318.00319.004400014083000
2017-12-0811:00321.00322.00320.00322.0050001605000
2017-12-0810:00319.00321.00319.00319.003200010237000
2017-12-0809:00327.00328.00316.00320.0013200042446000
2017-12-0715:00325.00325.00325.00325.003000975000
2017-12-0714:00318.00324.00317.00324.005800018611000
2017-12-0713:00318.00319.00316.00317.00260008258000
2017-12-0712:00319.00319.00319.00319.00150004785000
2017-12-0711:00317.00320.00317.00319.00280008923000
2017-12-0710:00313.00317.00313.00317.004900015462000
2017-12-0709:00308.00319.00308.00313.0018400057547000
2017-12-0615:00302.00302.00302.00302.002000604000
2017-12-0614:00302.00304.00300.00303.008000024083000
2017-12-0613:00305.00306.00302.00303.007400022447000
2017-12-0612:00308.00308.00304.00305.006200018924000
2017-12-0611:00309.00309.00307.00309.00130003999000
2017-12-0610:00310.00312.00308.00309.003400010561000
2017-12-0609:00307.00309.00305.00308.005600017187000
2017-12-0515:00310.00310.00310.00310.002000620000
2017-12-0514:00313.00313.00308.00308.003600011166000
2017-12-0513:00313.00314.00313.00313.0090002821000
2017-12-0512:00311.00314.00311.00314.0070002190000
2017-12-0511:00312.00312.00308.00311.00220006821000
2017-12-0510:00313.00313.00310.00313.00270008421000
2017-12-0509:00318.00318.00307.00313.008900027740000
2017-12-0415:00320.00320.00320.00320.0040001280000
2017-12-0414:00323.00323.00320.00320.004100013159000
2017-12-0413:00322.00324.00320.00322.003700011894000
2017-12-0412:00329.00329.00323.00323.008800028624000
2017-12-0411:00331.00331.00330.00330.00120003962000
2017-12-0410:00331.00333.00331.00331.00130004312000
2017-12-0409:00336.00336.00327.00331.009700032168000
2017-12-0115:00338.00338.00338.00338.002000676000
2017-12-0114:00341.00342.00338.00338.004300014619000
2017-12-0113:00336.00342.00336.00340.005000016973000
2017-12-0112:00339.00339.00333.00337.008000026920000
2017-12-0111:00340.00340.00339.00339.00190006447000
2017-12-0110:00340.00343.00340.00340.00120004091000
2017-12-0109:00344.00346.00339.00341.007900027026000
2017-11-3015:00347.00347.00347.00347.0030001041000
2017-11-3014:00344.00347.00342.00347.008800030388000
2017-11-3013:00340.00344.00337.00343.006300021487000
2017-11-3012:00339.00341.00339.00341.00230007807000
2017-11-3011:00337.00340.00337.00339.00150005091000
2017-11-3010:00336.00340.00336.00336.004400014846000
2017-11-3009:00346.00347.00336.00340.0024600083938000
2017-11-2915:00346.00346.00346.00346.0080002768000
2017-11-2914:00344.00348.00344.00346.0011400039469000
2017-11-2913:00342.00344.00339.00344.008600029359000
2017-11-2912:00338.00342.00338.00341.005300017997000
2017-11-2911:00337.00342.00337.00337.0011900040395000
2017-11-2910:00332.00337.00332.00337.005700019100000
2017-11-2909:00332.00338.00328.00331.0012700042237000
2017-11-2815:00328.00328.00328.00328.003000984000
2017-11-2814:00328.00329.00326.00328.008400027482000
2017-11-2813:00324.00327.00323.00326.004700015283000
2017-11-2812:00323.00324.00323.00324.00260008415000
2017-11-2811:00321.00323.00321.00323.003400010949000
2017-11-2810:00320.00321.00320.00321.004200013448000
2017-11-2809:00311.00323.00311.00320.0019000059956000
2017-11-2715:00310.00310.00310.00310.0040001240000
2017-11-2714:00309.00311.00309.00311.00240007450000
2017-11-2713:00309.00311.00309.00309.00160004959000
2017-11-2712:00310.00312.00308.00309.005900018293000
2017-11-2711:00308.00310.00308.00310.003000927000
2017-11-2710:00309.00309.00308.00308.00110003394000
2017-11-2709:00307.00312.00307.00309.0010200031600000
2017-11-2415:00305.00305.00305.00305.0070002135000
2017-11-2414:00304.00308.00304.00306.005700017441000
2017-11-2413:00302.00304.00301.00304.00180005446000
2017-11-2412:00301.00302.00301.00302.0090002712000
2017-11-2411:00303.00303.00302.00303.0040001211000
2017-11-2410:00301.00303.00300.00303.003500010533000
2017-11-2409:00302.00304.00300.00301.004600013870000
2017-11-2215:00304.00304.00304.00304.001000304000
2017-11-2214:00302.00304.00300.00304.00280008454000
2017-11-2213:00298.00302.00298.00301.00240007198000
2017-11-2212:00301.00301.00299.00299.003600010808000
2017-11-2211:00300.00301.00299.00300.00120003598000
2017-11-2210:00300.00301.00298.00300.00330009873000
2017-11-2209:00304.00305.00296.00301.0010900032724000
2017-11-2115:00301.00301.00301.00301.003000903000
2017-11-2114:00305.00305.00301.00302.004700014225000
2017-11-2113:00306.00306.00304.00305.00210006405000
2017-11-2112:00305.00308.00305.00306.003300010105000
2017-11-2111:00303.00305.00303.00305.00100003045000
2017-11-2110:00304.00305.00302.00302.006600019998000
2017-11-2109:00309.00309.00303.00305.008100024702000
2017-11-2015:00308.00308.00308.00308.003000924000
2017-11-2014:00306.00309.00305.00308.003300010109000
2017-11-2013:00305.00307.00304.00307.00220006727000
2017-11-2012:00307.00307.00304.00304.003800011603000
2017-11-2011:00306.00307.00306.00307.0060001839000
2017-11-2010:00307.00308.00304.00307.007400022602000
2017-11-2009:00319.00319.00304.00307.0013100040553000
2017-11-1715:00321.00321.00321.00321.0050001605000
2017-11-1714:00314.00325.00314.00319.0010800034458000
2017-11-1713:00312.00315.00310.00314.004400013749000
2017-11-1712:00314.00314.00310.00312.00280008751000
2017-11-1711:00313.00317.00310.00315.004400013815000
2017-11-1710:00316.00317.00310.00312.0012700039702000
2017-11-1709:00318.00348.00313.00316.00457000148684000
2017-11-1615:00310.00310.00310.00310.00250007750000
2017-11-1614:00305.00310.00304.00310.0012300037683000
2017-11-1613:00311.00311.00306.00306.0011100034159000
2017-11-1612:00309.00314.00309.00310.009500029565000
2017-11-1611:00306.00309.00305.00308.004000012294000
2017-11-1610:00312.00312.00302.00305.0015700047975000
2017-11-1609:00300.00315.00281.00312.001770000529004000
2017-11-1515:00321.00321.00321.00321.004900015729000
2017-11-1514:0000
2017-11-1513:0000
2017-11-1512:00380.00380.00321.00337.00409000147636000
2017-11-1511:00390.00390.00388.00388.00140005445000
2017-11-1510:00392.00392.00389.00392.003700014449000
2017-11-1509:00400.00403.00390.00394.0020800082211000
2017-11-1415:00401.00401.00401.00401.0030001203000
2017-11-1414:00399.00401.00398.00400.005900023548000
2017-11-1413:00403.00403.00397.00398.0010300041143000
2017-11-1412:00403.00406.00402.00402.003100012530000
2017-11-1411:00405.00405.00402.00402.004100016528000
2017-11-1410:00406.00406.00402.00403.004800019387000
2017-11-1409:00412.00413.00401.00405.00325000132531000
2017-11-1315:00409.00409.00409.00409.0090003681000
2017-11-1314:00408.00411.00406.00408.0013300054276000
2017-11-1313:00407.00414.00406.00408.00304000124496000
2017-11-1312:00405.00413.00401.00408.00248000101312000
2017-11-1311:00412.00414.00398.00403.00363000147183000
2017-11-1310:00405.00420.00403.00410.00774000319210000
2017-11-1309:00399.00405.00392.00405.00456000181961000
2017-11-1015:00397.00397.00397.00397.0040001588000
2017-11-1014:00397.00399.00390.00397.0022000086892000
2017-11-1013:00390.00398.00390.00397.0010200040202000
2017-11-1012:00391.00391.00389.00390.003800014829000
2017-11-1011:00389.00394.00387.00392.004500017596000
2017-11-1010:00385.00392.00385.00386.0012300047705000
2017-11-1009:00375.00390.00375.00383.00281000107757000
2017-11-0915:00375.00375.00375.00375.0030001125000
2017-11-0914:00375.00375.00368.00372.0014500053800000
2017-11-0913:00375.00375.00375.00375.00140005250000
2017-11-0912:00376.00376.00375.00375.00170006385000
2017-11-0911:00375.00376.00375.00376.00100003756000
2017-11-0910:00375.00375.00374.00375.0050001873000
2017-11-0909:00372.00375.00372.00375.006300023557000

   ※ 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。 

Twitter