[6840 JQスタンダード] AKIBAホールディングス 30分足 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 
2017-01-2315:00292.00292.00292.00292.00340009928000
2017-01-2314:30292.00294.00291.00293.007100020721000
2017-01-2314:00295.00297.00291.00292.005900017269000
2017-01-2313:30292.00298.00291.00296.0014800043829000
2017-01-2313:00290.00291.00290.00291.0040001163000
2017-01-2312:30290.00295.00289.00290.004700013710000
2017-01-2312:0000
2017-01-2311:30290.00290.00290.00290.0040001160000
2017-01-2311:00288.00291.00288.00291.00120003477000
2017-01-2310:30287.00287.00287.00287.0050001435000
2017-01-2310:00289.00289.00285.00287.00280008047000
2017-01-2309:30288.00293.00288.00290.004900014283000
2017-01-2309:00288.00290.00280.00287.0017700050527000
2017-01-2015:00286.00286.00286.00286.003500010010000
2017-01-2014:30285.00291.00285.00286.005900016966000
2017-01-2014:00285.00285.00283.00285.004300012219000
2017-01-2013:30285.00287.00284.00286.0060001714000
2017-01-2013:00286.00287.00283.00285.00230006549000
2017-01-2012:30285.00289.00283.00287.0010500029894000
2017-01-2012:0000
2017-01-2011:30285.00285.00285.00285.0040001140000
2017-01-2011:00291.00291.00285.00286.0011300032523000
2017-01-2010:30297.00297.00289.00291.007400021671000
2017-01-2010:00292.00299.00291.00297.009200027207000
2017-01-2009:30290.00296.00290.00291.006700019629000
2017-01-2009:00296.00297.00288.00290.0026900078863000
2017-01-1915:00294.00294.00294.00294.004700013818000
2017-01-1914:30295.00296.00288.00293.0025200073435000
2017-01-1914:00295.00295.00293.00295.005300015602000
2017-01-1913:30297.00297.00293.00296.0014100041618000
2017-01-1913:00304.00304.00297.00297.0015600046561000
2017-01-1912:30303.00308.00299.00306.0017200051900000
2017-01-1912:0000
2017-01-1911:30303.00303.00303.00303.00100003030000
2017-01-1911:00305.00306.00302.00302.005600017033000
2017-01-1910:30308.00309.00305.00305.00300009184000
2017-01-1910:00306.00309.00304.00309.006600020199000
2017-01-1909:30311.00311.00305.00307.008300025553000
2017-01-1909:00316.00316.00307.00310.0024700077096000
2017-01-1815:00318.00318.00318.00318.003300010494000
2017-01-1814:30320.00324.00316.00319.0011200035695000
2017-01-1814:00319.00321.00318.00319.0070002235000
2017-01-1813:30319.00319.00317.00319.00140004454000
2017-01-1813:00320.00320.00317.00320.00310009879000
2017-01-1812:30323.00325.00320.00320.007600024470000
2017-01-1812:0000
2017-01-1811:30322.00322.00322.00322.001000322000
2017-01-1811:00320.00323.00319.00323.00260008340000
2017-01-1810:30322.00331.00317.00321.0021500069764000
2017-01-1810:00321.00323.00317.00322.0013100041814000
2017-01-1809:30337.00337.00321.00321.0022800074587000
2017-01-1809:00332.00340.00326.00337.00677000226072000
2017-01-1715:00322.00322.00322.00322.005800018676000
2017-01-1714:30320.00320.00313.00320.0017700056042000
2017-01-1714:00319.00321.00317.00320.006000019154000
2017-01-1713:30322.00322.00316.00319.0011200035631000
2017-01-1713:00323.00323.00316.00322.0015300048860000
2017-01-1712:30328.00329.00320.00322.0024800080081000
2017-01-1712:0000
2017-01-1711:30328.00328.00328.00328.001000328000
2017-01-1711:00330.00332.00327.00328.008500027939000
2017-01-1710:30327.00334.00326.00330.008600028413000
2017-01-1710:00340.00345.00325.00327.00307000102755000
2017-01-1709:30337.00343.00335.00343.0013800046841000
2017-01-1709:00347.00354.00333.00339.00777000266738000
2017-01-1615:00367.00367.00367.00367.005100018717000
2017-01-1614:30407.00410.00368.00369.001149000449270000
2017-01-1614:00404.00417.00400.00408.00778000319011000
2017-01-1613:30414.00420.00393.00404.001188000483499000
2017-01-1613:00393.00423.00388.00414.001222000494921000
2017-01-1612:30376.00395.00376.00394.00637000246463000
2017-01-1612:0000
2017-01-1611:30375.00375.00375.00375.002000750000
2017-01-1611:00378.00379.00368.00376.00343000128194000
2017-01-1610:30383.00387.00377.00378.0019800075511000
2017-01-1610:00398.00400.00378.00383.00521000201421000
2017-01-1609:30401.00401.00383.00398.00696000272550000
2017-01-1609:00399.00406.00374.00400.002443000954833000
2017-01-1315:00399.00399.00399.00399.0011100044289000
2017-01-1314:30358.00400.00356.00396.0033410001271149000
2017-01-1314:00349.00372.00349.00358.002347000851793000
2017-01-1313:30351.00359.00347.00349.00849000299516000
2017-01-1313:00346.00356.00346.00351.0025700090024000
2017-01-1312:30360.00368.00342.00345.001535000546883000
2017-01-1312:0000
2017-01-1311:30354.00354.00354.00354.00110003894000
2017-01-1311:00342.00362.00340.00353.001701000601273000
2017-01-1310:30333.00348.00330.00342.00527000179271000
2017-01-1310:00341.00347.00332.00333.00377000127635000
2017-01-1309:30337.00343.00328.00341.00789000265296000
2017-01-1309:00345.00365.00335.00336.002146000748988000
2017-01-1215:00360.00360.00360.00360.0014600052560000
2017-01-1214:30309.00359.00305.00355.001924000642956000
2017-01-1214:00311.00318.00305.00308.00522000162153000
2017-01-1213:30322.00329.00307.00311.00871000273997000
2017-01-1213:00335.00341.00315.00322.001395000454044000
2017-01-1212:30350.00355.00335.00335.001508000521334000
2017-01-1212:0000
2017-01-1211:30352.00352.00352.00352.00190006688000
2017-01-1211:00345.00358.00342.00351.001772000622416000
2017-01-1210:30347.00358.00340.00344.001941000680376000
2017-01-1210:00335.00349.00335.00346.00935000320528000
2017-01-1209:30365.00365.00329.00335.001963000682216000
2017-01-1209:00333.00372.00328.00366.0051880001837223000
2017-01-1115:00311.00311.00311.00311.003600011196000
2017-01-1114:30318.00327.00297.00310.001347000420435000
2017-01-1114:00304.00323.00301.00318.00979000307438000
2017-01-1113:30291.00311.00290.00304.00763000230756000
2017-01-1113:00325.00325.00285.00290.001369000412549000
2017-01-1112:30288.00332.00286.00326.002586000804266000
2017-01-1112:0000
2017-01-1111:30286.00286.00286.00286.001000286000
2017-01-1111:00277.00289.00274.00285.00454000128239000
2017-01-1110:30266.00280.00265.00278.0016500044981000
2017-01-1110:00269.00271.00263.00267.005900015766000
2017-01-1109:30266.00275.00264.00269.0015200040855000
2017-01-1109:00258.00275.00256.00266.00464000123410000
2017-01-1015:00252.00252.00252.00252.00110002772000
2017-01-1014:30248.00252.00247.00252.004700011697000
2017-01-1014:00247.00249.00246.00248.00170004215000
2017-01-1013:30250.00250.00243.00244.00400009854000
2017-01-1013:00249.00252.00249.00250.00270006754000
2017-01-1012:30250.00250.00246.00249.007200017919000
2017-01-1012:0000
2017-01-1011:3000
2017-01-1011:00250.00256.00248.00248.0014400036251000
2017-01-1010:30242.00252.00241.00249.006400015831000
2017-01-1010:00242.00244.00240.00242.00220005318000
2017-01-1009:30242.00245.00240.00241.006000014522000
2017-01-1009:00243.00246.00239.00242.0019900048388000
2017-01-0615:00240.00240.00240.00240.004500010800000
2017-01-0614:30246.00246.00232.00235.0039700094303000
2017-01-0614:00254.00255.00240.00246.0025100061528000
2017-01-0613:30273.00276.00248.00254.00775000201460000
2017-01-0613:00237.00299.00232.00272.001503000402690000
2017-01-0612:30232.00244.00230.00239.0016900039858000
2017-01-0612:0000
2017-01-0611:30231.00231.00231.00231.002000462000
2017-01-0611:00230.00235.00229.00235.005300012307000
2017-01-0610:30224.00232.00223.00229.0013100029808000
2017-01-0610:00225.00225.00224.00224.003000673000
2017-01-0609:30225.00225.00224.00224.00160003594000
2017-01-0609:00222.00224.00222.00224.0070001556000
2017-01-0515:00224.00224.00224.00224.002000448000
2017-01-0514:30225.00226.00225.00226.00130002929000
2017-01-0514:00225.00225.00225.00225.002000450000
2017-01-0513:30223.00226.00223.00226.00390008778000
2017-01-0513:0000
2017-01-0512:30222.00222.00222.00222.0080001776000
2017-01-0512:0000
2017-01-0511:3000
2017-01-0511:00222.00222.00222.00222.001000222000
2017-01-0510:30221.00222.00221.00222.0060001327000
2017-01-0510:00222.00222.00221.00221.004000887000
2017-01-0509:30223.00223.00221.00221.00130002890000
2017-01-0509:00224.00225.00220.00223.005400012037000
2017-01-0415:0000
2017-01-0414:30222.00223.00222.00223.00160003556000
2017-01-0414:00223.00223.00222.00222.0050001112000
2017-01-0413:30223.00223.00223.00223.002000446000
2017-01-0413:00221.00224.00220.00223.00150003319000
2017-01-0412:30221.00224.00221.00222.00320007111000
2017-01-0412:0000
2017-01-0411:3000
2017-01-0411:0000
2017-01-0410:30221.00223.00221.00222.00130002882000
2017-01-0410:00224.00224.00222.00222.00120002669000
2017-01-0409:30222.00224.00222.00224.00110002453000
2017-01-0409:00228.00228.00220.00220.007400016656000
2016-12-3015:00222.00222.00222.00222.002000444000
2016-12-3014:30222.00223.00220.00222.00190004210000
2016-12-3014:00222.00222.00221.00222.004000887000
2016-12-3013:30222.00222.00222.00222.0050001110000
2016-12-3013:00224.00225.00222.00222.0080001785000
2016-12-3012:30224.00224.00222.00222.0060001341000
2016-12-3012:0000
2016-12-3011:30224.00224.00224.00224.0060001344000
2016-12-3011:00223.00224.00222.00222.0050001114000
2016-12-3010:30223.00223.00220.00222.0050001107000
2016-12-3010:00222.00222.00220.00220.0070001545000
2016-12-3009:30222.00222.00220.00221.0080001767000
2016-12-3009:00221.00223.00219.00221.00270005968000
2016-12-2915:00224.00224.00224.00224.00160003584000
2016-12-2914:30221.00224.00221.00224.005600012476000
2016-12-2914:00223.00223.00222.00222.0070001555000
2016-12-2913:30221.00221.00221.00221.001000221000
2016-12-2913:00220.00222.00220.00220.00210004649000
2016-12-2912:30221.00221.00217.00220.0013700030016000
2016-12-2912:0000
2016-12-2911:30222.00222.00222.00222.001000222000
2016-12-2911:00224.00224.00221.00221.006000013333000
2016-12-2910:30224.00227.00223.00224.006200013880000
2016-12-2910:00227.00229.00223.00225.007800017528000
2016-12-2909:30224.00231.00224.00226.0011400025854000
2016-12-2909:00239.00239.00220.00224.0036100082977000
2016-12-2815:00239.00239.00239.00239.004400010516000
2016-12-2814:30252.00254.00239.00243.0033000081872000
2016-12-2814:00243.00255.00243.00253.0021200052827000
2016-12-2813:30243.00248.00236.00243.0019300046499000
2016-12-2813:00254.00255.00243.00243.0024400060343000
2016-12-2812:30241.00264.00239.00254.001151000293354000
2016-12-2812:0000
2016-12-2811:3000
2016-12-2811:00235.00249.00235.00236.0034200082065000
2016-12-2810:30226.00235.00226.00235.0012500028932000
2016-12-2810:00230.00230.00226.00226.008900020194000
2016-12-2809:30229.00240.00227.00227.0031500073498000
2016-12-2809:00209.00244.00209.00231.00567000129628000
2016-12-2715:00203.00203.00203.00203.001000203000
2016-12-2714:30206.00206.00206.00206.001000206000
2016-12-2714:0000
2016-12-2713:30204.00204.00204.00204.0050001020000
2016-12-2713:00206.00206.00206.00206.001000206000
2016-12-2712:30204.00205.00204.00205.004000817000
2016-12-2712:0000
2016-12-2711:30207.00207.00207.00207.003000621000
2016-12-2711:00204.00208.00204.00208.002000412000
2016-12-2710:30205.00205.00205.00205.0060001230000
2016-12-2710:0000
2016-12-2709:30205.00205.00205.00205.003000615000
2016-12-2709:00203.00205.00203.00204.00160003256000
2016-12-2615:00204.00204.00204.00204.00300006120000
2016-12-2614:30204.00204.00203.00204.00150003056000
2016-12-2614:00205.00205.00204.00204.0060001226000
2016-12-2613:30205.00207.00205.00207.003000617000
2016-12-2613:00204.00205.00204.00205.003000613000
2016-12-2612:30203.00203.00203.00203.0060001218000
2016-12-2612:0000
2016-12-2611:3000
2016-12-2611:00203.00203.00203.00203.003000609000
2016-12-2610:30203.00203.00203.00203.0060001218000
2016-12-2610:00203.00203.00203.00203.001000203000
2016-12-2609:30204.00204.00203.00203.003000610000
2016-12-2609:00208.00208.00202.00202.00310006404000
2016-12-2215:0000
2016-12-2214:3000
2016-12-2214:00207.00208.00207.00208.002000415000
2016-12-2213:30208.00209.00208.00209.0050001042000
2016-12-2213:00208.00208.00208.00208.002000416000
2016-12-2212:30207.00208.00206.00208.0070001447000
2016-12-2212:0000
2016-12-2211:3000
2016-12-2211:00209.00209.00209.00209.001000209000
2016-12-2210:30206.00209.00206.00208.00110002287000
2016-12-2210:00205.00205.00205.00205.0060001230000
2016-12-2209:30205.00205.00205.00205.004000820000
2016-12-2209:00207.00207.00204.00204.00250005129000
2016-12-2115:0000
2016-12-2114:30205.00208.00204.00208.00250005148000
2016-12-2114:00202.00205.00202.00205.00330006706000
2016-12-2113:30199.00207.00198.00200.008900017970000
2016-12-2113:0000
2016-12-2112:30198.00199.00198.00199.00140002775000
2016-12-2112:0000
2016-12-2111:3000
2016-12-2111:00199.00199.00199.00199.003000597000
2016-12-2110:3000
2016-12-2110:00199.00200.00199.00200.002000399000
2016-12-2109:30198.00199.00198.00199.002000397000
2016-12-2109:00198.00198.00197.00198.00170003357000
2016-12-2015:0000
2016-12-2014:30198.00198.00198.00198.003000594000
2016-12-2014:0000
2016-12-2013:3000
2016-12-2013:00198.00198.00198.00198.001000198000
2016-12-2012:30197.00198.00197.00198.004000789000
2016-12-2012:0000
2016-12-2011:3000
2016-12-2011:0000
2016-12-2010:30197.00197.00197.00197.00120002364000
2016-12-2010:0000
2016-12-2009:3000
2016-12-2009:00200.00200.00198.00198.0090001796000
2016-12-1915:0000
2016-12-1914:30198.00200.00198.00200.003000596000
2016-12-1914:00198.00198.00198.00198.002000396000
2016-12-1913:30199.00199.00197.00197.0090001784000
2016-12-1913:00198.00198.00198.00198.001000198000
2016-12-1912:3000
2016-12-1912:0000
2016-12-1911:3000
2016-12-1911:00197.00197.00197.00197.001000197000
2016-12-1910:30199.00199.00197.00197.00120002371000
2016-12-1910:00197.00197.00197.00197.0070001379000
2016-12-1909:30198.00199.00197.00199.00130002566000
2016-12-1909:00197.00200.00196.00200.00210004141000
2016-12-1615:00198.00198.00198.00198.002000396000
2016-12-1614:30199.00199.00199.00199.0070001393000
2016-12-1614:00200.00200.00198.00198.00190003773000
2016-12-1613:30200.00200.00200.00200.0050001000000
2016-12-1613:00200.00200.00200.00200.0060001200000
2016-12-1612:30200.00200.00200.00200.002000400000
2016-12-1612:0000
2016-12-1611:3000
2016-12-1611:00201.00201.00201.00201.001000201000
2016-12-1610:30200.00201.00200.00201.002000401000
2016-12-1610:00200.00201.00200.00200.00230004602000
2016-12-1609:30202.00203.00200.00201.00450009066000
2016-12-1609:00204.00207.00201.00201.00470009508000
2016-12-1515:0000
2016-12-1514:3000
2016-12-1514:0000
2016-12-1513:3000
2016-12-1513:0000
2016-12-1512:3000
2016-12-1512:0000
2016-12-1511:3000
2016-12-1511:00209.00209.00209.00209.001000209000
2016-12-1510:3000
2016-12-1510:0000
2016-12-1509:3000
2016-12-1509:00208.00208.00207.00207.003000623000
2016-12-1415:0000
2016-12-1414:30211.00211.00205.00208.00120002482000
2016-12-1414:00210.00211.00208.00208.0080001677000
2016-12-1413:30209.00211.00209.00211.003000629000
2016-12-1413:0000
2016-12-1412:3000
2016-12-1412:0000
2016-12-1411:3000
2016-12-1411:0000
2016-12-1410:30209.00209.00209.00209.001000209000
2016-12-1410:0000
2016-12-1409:3000
2016-12-1409:00208.00209.00208.00209.002000417000

   ※ 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