[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 
2017-05-2415:00381.00381.00381.00381.00190007239000
2017-05-2414:00376.00381.00375.00381.0018000068151000
2017-05-2413:00373.00386.00371.00374.00410000154836000
2017-05-2412:00367.00378.00367.00372.00416000154877000
2017-05-2411:00356.00367.00356.00366.0015000054285000
2017-05-2410:00348.00370.00348.00354.00340000122262000
2017-05-2409:00347.00349.00342.00347.004500015572000
2017-05-2315:0000
2017-05-2314:00346.00347.00344.00347.00150005186000
2017-05-2313:00346.00348.00346.00347.003000010415000
2017-05-2312:00347.00347.00345.00345.00100003454000
2017-05-2311:00348.00348.00344.00347.00270009334000
2017-05-2310:00356.00356.00346.00347.006100021347000
2017-05-2309:00346.00356.00344.00354.0019600068718000
2017-05-2215:00340.00340.00340.00340.0050001700000
2017-05-2214:00339.00340.00338.00338.00240008135000
2017-05-2213:00338.00341.00338.00339.004700015938000
2017-05-2212:00337.00338.00336.00337.00240008096000
2017-05-2211:00335.00338.00335.00336.00240008067000
2017-05-2210:00335.00337.00334.00334.004600015412000
2017-05-2209:00329.00336.00328.00336.005700018885000
2017-05-1915:00329.00329.00329.00329.002000658000
2017-05-1914:00327.00330.00327.00329.003600011840000
2017-05-1913:00324.00329.00324.00327.00280009142000
2017-05-1912:00325.00325.00324.00324.003000973000
2017-05-1911:00325.00326.00324.00326.00130004225000
2017-05-1910:00322.00326.00322.00325.00210006822000
2017-05-1909:00321.00325.00320.00321.003300010654000
2017-05-1815:00320.00320.00320.00320.003000960000
2017-05-1814:00321.00322.00320.00321.00200006418000
2017-05-1813:00319.00322.00319.00320.00150004805000
2017-05-1812:00322.00324.00318.00318.003300010581000
2017-05-1811:00324.00324.00321.00322.00140004515000
2017-05-1810:00321.00325.00320.00323.00180005810000
2017-05-1809:00318.00327.00318.00321.007500024133000
2017-05-1715:0000
2017-05-1714:00328.00330.00327.00328.004400014461000
2017-05-1713:00327.00328.00327.00328.0050001636000
2017-05-1712:00327.00328.00326.00328.00120003924000
2017-05-1711:00326.00332.00326.00327.005200017101000
2017-05-1710:00316.00327.00316.00325.004300013889000
2017-05-1709:00317.00318.00313.00317.004800015147000
2017-05-1615:00317.00317.00317.00317.001000317000
2017-05-1614:00315.00317.00315.00317.00100003157000
2017-05-1613:00315.00316.00315.00316.0040001261000
2017-05-1612:00317.00317.00313.00315.003500011022000
2017-05-1611:00316.00317.00316.00317.002000633000
2017-05-1610:00315.00316.00315.00316.0050001578000
2017-05-1609:00318.00321.00315.00316.003500011078000
2017-05-1515:00318.00318.00318.00318.002000636000
2017-05-1514:00318.00319.00315.00316.006400020256000
2017-05-1513:00317.00317.00317.00317.002000634000
2017-05-1512:00316.00317.00316.00317.0060001897000
2017-05-1511:00317.00317.00317.00317.00110003487000
2017-05-1510:00318.00320.00316.00317.00190006028000
2017-05-1509:00322.00325.00312.00317.007900025044000
2017-05-1215:00322.00322.00322.00322.001000322000
2017-05-1214:00325.00325.00322.00322.006800022016000
2017-05-1213:00326.00326.00323.00325.004700015241000
2017-05-1212:00325.00328.00325.00326.005600018240000
2017-05-1211:00328.00328.00326.00326.00210006860000
2017-05-1210:00328.00329.00327.00328.004200013782000
2017-05-1209:00318.00332.00318.00328.00327000105691000
2017-05-1115:00358.00358.00358.00358.001000358000
2017-05-1114:00361.00362.00358.00358.006400023079000
2017-05-1113:00362.00362.00360.00361.003100011200000
2017-05-1112:00363.00364.00362.00362.00160005808000
2017-05-1111:00363.00363.00361.00363.00210007605000
2017-05-1110:00364.00367.00362.00363.004500016392000
2017-05-1109:00369.00372.00356.00364.0018800068670000
2017-05-1015:00365.00365.00365.00365.0030001095000
2017-05-1014:00358.00365.00356.00364.006300022702000
2017-05-1013:00364.00366.00357.00359.006600023789000
2017-05-1012:00361.00366.00361.00365.00210007657000
2017-05-1011:00363.00365.00361.00364.00160005809000
2017-05-1010:00363.00363.00359.00363.003900014090000
2017-05-1009:00353.00366.00353.00365.0011100039995000
2017-05-0915:00352.00352.00352.00352.0030001056000
2017-05-0914:00353.00355.00352.00355.00220007785000
2017-05-0913:00355.00356.00353.00355.00230008148000
2017-05-0912:00356.00356.00352.00353.00260009204000
2017-05-0911:00356.00356.00353.00353.0080002837000
2017-05-0910:00357.00363.00356.00356.00240008622000
2017-05-0909:00359.00367.00350.00357.0019500070042000
2017-05-0815:00361.00361.00361.00361.00190006859000
2017-05-0814:00368.00371.00361.00362.0015700057512000
2017-05-0813:00369.00370.00368.00368.00230008488000
2017-05-0812:00369.00371.00367.00369.00250009221000
2017-05-0811:00372.00372.00369.00369.0060002222000
2017-05-0810:00364.00374.00364.00371.0015200056230000
2017-05-0809:00358.00372.00358.00363.0027000098397000
2017-05-0215:00352.00352.00352.00352.0040001408000
2017-05-0214:00350.00354.00350.00353.008700030604000
2017-05-0213:00349.00350.00348.00350.00100003492000
2017-05-0212:00348.00349.00348.00349.00120004185000
2017-05-0211:00349.00349.00346.00347.00230007978000
2017-05-0210:00349.00350.00348.00348.00140004891000
2017-05-0209:00349.00357.00345.00347.0028100098524000
2017-05-0115:00345.00345.00345.00345.0040001380000
2017-05-0114:00345.00346.00343.00345.007200024800000
2017-05-0113:00338.00344.00338.00344.007600025981000
2017-05-0112:00338.00338.00336.00336.0060002023000
2017-05-0111:00339.00339.00339.00339.001000339000
2017-05-0110:00338.00338.00337.00337.0030001013000
2017-05-0109:00338.00339.00336.00339.003100010460000
2017-04-2815:00340.00340.00340.00340.002000680000
2017-04-2814:00339.00340.00338.00339.005500018629000
2017-04-2813:00337.00340.00337.00338.00170005755000
2017-04-2812:00339.00339.00337.00337.00100003378000
2017-04-2811:00338.00339.00338.00339.00100003383000
2017-04-2810:00337.00338.00336.00338.00210007072000
2017-04-2809:00340.00340.00336.00338.003000010166000
2017-04-2715:00340.00340.00340.00340.0030001020000
2017-04-2714:00340.00341.00340.00341.00110003747000
2017-04-2713:00339.00340.00339.00340.0060002036000
2017-04-2712:00338.00339.00337.00339.00210007102000
2017-04-2711:00340.00340.00338.00338.00120004068000
2017-04-2710:00340.00342.00340.00340.00190006481000
2017-04-2709:00337.00342.00335.00339.0013300044926000
2017-04-2615:00340.00340.00340.00340.0050001700000
2017-04-2614:00335.00345.00333.00344.0016100054679000
2017-04-2613:00333.00334.00333.00334.0090003005000
2017-04-2612:00334.00334.00333.00333.0030001000000
2017-04-2611:00335.00336.00334.00334.0070002346000
2017-04-2610:00334.00335.00332.00335.00180006000000
2017-04-2609:00333.00338.00333.00334.004000013410000
2017-04-2515:00331.00331.00331.00331.0050001655000
2017-04-2514:00331.00335.00331.00334.004500014962000
2017-04-2513:00332.00333.00331.00331.00180005980000
2017-04-2512:00330.00332.00327.00332.003800012529000
2017-04-2511:00329.00330.00329.00330.00150004949000
2017-04-2510:00329.00330.00324.00329.004200013742000
2017-04-2509:00326.00340.00325.00329.0026300087286000
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

   ※ 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