[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 
2017-05-2615:00371.00371.00371.00371.001000371000
2017-05-2614:30372.00372.00371.00371.0090003343000
2017-05-2614:00369.00372.00368.00371.003000011085000
2017-05-2613:30371.00372.00369.00369.00150005557000
2017-05-2613:00374.00375.00370.00370.004800017876000
2017-05-2612:30371.00374.00370.00374.004400016348000
2017-05-2612:0000
2017-05-2611:3000
2017-05-2611:00373.00375.00369.00371.004000014869000
2017-05-2610:30367.00373.00367.00373.00140005182000
2017-05-2610:00366.00370.00363.00366.005800021237000
2017-05-2609:30370.00371.00366.00366.004100015126000
2017-05-2609:00373.00381.00368.00370.009900037009000
2017-05-2515:00376.00376.00376.00376.002000752000
2017-05-2514:30372.00379.00372.00376.005500020695000
2017-05-2514:00383.00384.00371.00372.0010800040759000
2017-05-2513:30379.00385.00379.00384.009900037854000
2017-05-2513:00377.00379.00376.00379.005500020802000
2017-05-2512:30377.00378.00376.00377.005300019978000
2017-05-2512:0000
2017-05-2511:3000
2017-05-2511:00375.00376.00373.00376.0090003373000
2017-05-2510:30374.00376.00372.00376.00250009345000
2017-05-2510:00375.00376.00372.00372.00140005233000
2017-05-2509:30369.00378.00366.00375.005200019355000
2017-05-2509:00378.00378.00363.00369.0019000070775000
2017-05-2415:00381.00381.00381.00381.00190007239000
2017-05-2414:30381.00381.00376.00381.0010200038662000
2017-05-2414:00376.00381.00375.00381.007800029489000
2017-05-2413:30380.00381.00373.00374.0016000060216000
2017-05-2413:00373.00386.00371.00380.0025000094620000
2017-05-2412:30367.00378.00367.00372.00416000154877000
2017-05-2412:0000
2017-05-2411:30366.00366.00366.00366.001000366000
2017-05-2411:00356.00367.00356.00365.0014900053919000
2017-05-2410:30352.00370.00351.00354.00300000108275000
2017-05-2410:00348.00352.00348.00352.004000013987000
2017-05-2409:30346.00349.00344.00347.00220007636000
2017-05-2409:00347.00347.00342.00344.00230007936000
2017-05-2315:0000
2017-05-2314:30346.00347.00344.00347.00110003803000
2017-05-2314:00346.00346.00345.00346.0040001383000
2017-05-2313:30347.00348.00346.00347.00200006947000
2017-05-2313:00346.00348.00346.00348.00100003468000
2017-05-2312:30347.00347.00345.00345.00100003454000
2017-05-2312:0000
2017-05-2311:3000
2017-05-2311:00348.00348.00344.00347.00270009334000
2017-05-2310:30349.00349.00346.00347.00160005552000
2017-05-2310:00356.00356.00348.00349.004500015795000
2017-05-2309:30352.00356.00350.00354.0010000035235000
2017-05-2309:00346.00354.00344.00352.009600033483000
2017-05-2215:00340.00340.00340.00340.0050001700000
2017-05-2214:30339.00340.00338.00338.00150005086000
2017-05-2214:00339.00339.00338.00338.0090003049000
2017-05-2213:30339.00341.00338.00339.003300011197000
2017-05-2213:00338.00340.00338.00338.00140004741000
2017-05-2212:30337.00338.00336.00337.00240008096000
2017-05-2212:0000
2017-05-2211:3000
2017-05-2211:00335.00338.00335.00336.00240008067000
2017-05-2210:30335.00336.00334.00334.0070002343000
2017-05-2210:00335.00337.00334.00335.003900013069000
2017-05-2209:30328.00336.00328.00336.004200013941000
2017-05-2209:00329.00331.00328.00330.00150004944000
2017-05-1915:00329.00329.00329.00329.002000658000
2017-05-1914:30328.00329.00328.00329.00110003617000
2017-05-1914:00327.00330.00327.00328.00250008223000
2017-05-1913:30326.00329.00326.00327.00180005887000
2017-05-1913:00324.00326.00324.00326.00100003255000
2017-05-1912:30325.00325.00324.00324.003000973000
2017-05-1912:0000
2017-05-1911:3000
2017-05-1911:00325.00326.00324.00326.00130004225000
2017-05-1910:30324.00326.00324.00325.00190006177000
2017-05-1910:00322.00323.00322.00323.002000645000
2017-05-1909:30321.00321.00321.00321.003000963000
2017-05-1909:00321.00325.00320.00323.00300009691000
2017-05-1815:00320.00320.00320.00320.003000960000
2017-05-1814:30321.00321.00320.00321.00160005132000
2017-05-1814:00321.00322.00321.00322.0040001286000
2017-05-1813:30320.00320.00320.00320.0040001280000
2017-05-1813:00319.00322.00319.00321.00110003525000
2017-05-1812:30322.00324.00318.00318.003300010581000
2017-05-1812:0000
2017-05-1811:3000
2017-05-1811:00324.00324.00321.00322.00140004515000
2017-05-1810:30324.00325.00323.00323.0070002268000
2017-05-1810:00321.00325.00320.00325.00110003542000
2017-05-1809:30326.00327.00320.00321.00230007430000
2017-05-1809:00318.00326.00318.00325.005200016703000
2017-05-1715:0000
2017-05-1714:30328.00330.00327.00328.00290009528000
2017-05-1714:00328.00330.00327.00327.00150004933000
2017-05-1713:30327.00328.00327.00328.002000655000
2017-05-1713:00327.00327.00327.00327.003000981000
2017-05-1712:30327.00328.00326.00328.00120003924000
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:00326.00332.00326.00327.005200017101000
2017-05-1710:30320.00327.00320.00325.003600011662000
2017-05-1710:00316.00320.00316.00320.0070002227000
2017-05-1709:30314.00317.00313.00317.00140004418000
2017-05-1709:00317.00318.00313.00315.003400010729000
2017-05-1615:00317.00317.00317.00317.001000317000
2017-05-1614:30315.00317.00315.00317.0070002211000
2017-05-1614:00315.00316.00315.00316.003000946000
2017-05-1613:30315.00316.00315.00316.003000946000
2017-05-1613:00315.00315.00315.00315.001000315000
2017-05-1612:30317.00317.00313.00315.003500011022000
2017-05-1612:0000
2017-05-1611:3000
2017-05-1611:00316.00317.00316.00317.002000633000
2017-05-1610:30316.00316.00316.00316.002000632000
2017-05-1610:00315.00316.00315.00316.003000946000
2017-05-1609:30316.00318.00315.00316.00140004422000
2017-05-1609:00318.00321.00315.00316.00210006656000
2017-05-1515:00318.00318.00318.00318.002000636000
2017-05-1514:30317.00319.00315.00316.005600017711000
2017-05-1514:00318.00319.00318.00318.0080002545000
2017-05-1513:3000
2017-05-1513:00317.00317.00317.00317.002000634000
2017-05-1512:30316.00317.00316.00317.0060001897000
2017-05-1512:0000
2017-05-1511:30317.00317.00317.00317.00100003170000
2017-05-1511:00317.00317.00317.00317.001000317000
2017-05-1510:30318.00318.00317.00317.00130004124000
2017-05-1510:00318.00320.00316.00320.0060001904000
2017-05-1509:30314.00317.00314.00317.0060001894000
2017-05-1509:00322.00325.00312.00313.007300023150000
2017-05-1215:00322.00322.00322.00322.001000322000
2017-05-1214:30325.00325.00322.00322.004300013928000
2017-05-1214:00325.00325.00322.00324.00250008088000
2017-05-1213:30325.00325.00324.00325.0050001623000
2017-05-1213:00326.00326.00323.00325.004200013618000
2017-05-1212:30325.00328.00325.00326.005600018240000
2017-05-1212:0000
2017-05-1211:30326.00326.00326.00326.002000652000
2017-05-1211:00328.00328.00326.00326.00190006208000
2017-05-1210:30328.00329.00327.00328.00190006238000
2017-05-1210:00328.00329.00327.00327.00230007544000
2017-05-1209:30328.00332.00325.00328.005300017449000
2017-05-1209:00318.00331.00318.00328.0027400088242000
2017-05-1115:00358.00358.00358.00358.001000358000
2017-05-1114:30361.00362.00358.00358.003300011886000
2017-05-1114:00361.00362.00360.00361.003100011193000
2017-05-1113:30361.00362.00360.00361.00150005420000
2017-05-1113:00362.00362.00361.00361.00160005780000
2017-05-1112:30363.00364.00362.00362.00160005808000
2017-05-1112:0000
2017-05-1111:3000
2017-05-1111:00363.00363.00361.00363.00210007605000
2017-05-1110:30365.00367.00363.00363.00250009124000
2017-05-1110:00364.00365.00362.00364.00200007268000
2017-05-1109:30361.00365.00361.00364.00270009815000
2017-05-1109:00369.00372.00356.00360.0016100058855000
2017-05-1015:00365.00365.00365.00365.0030001095000
2017-05-1014:30361.00365.00359.00364.00270009782000
2017-05-1014:00358.00362.00356.00362.003600012920000
2017-05-1013:30363.00363.00357.00359.005400019424000
2017-05-1013:00364.00366.00362.00366.00120004365000
2017-05-1012:30361.00366.00361.00365.00210007657000
2017-05-1012:0000
2017-05-1011:3000
2017-05-1011:00363.00365.00361.00364.00160005809000
2017-05-1010:30361.00363.00361.00363.0070002534000
2017-05-1010:00363.00363.00359.00359.003200011556000
2017-05-1009:30363.00366.00363.00365.003800013859000
2017-05-1009:00353.00363.00353.00363.007300026136000
2017-05-0915:00352.00352.00352.00352.0030001056000
2017-05-0914:30354.00355.00352.00355.0080002830000
2017-05-0914:00353.00355.00352.00354.00140004955000
2017-05-0913:30355.00355.00353.00355.00140004959000
2017-05-0913:00355.00356.00354.00354.0090003189000
2017-05-0912:30356.00356.00352.00353.00260009204000
2017-05-0912:0000
2017-05-0911:3000
2017-05-0911:00356.00356.00353.00353.0080002837000
2017-05-0910:30360.00363.00356.00356.00190006829000
2017-05-0910:00357.00360.00357.00360.0050001793000
2017-05-0909:30364.00367.00355.00357.007800028230000
2017-05-0909:00359.00365.00350.00364.0011700041812000
2017-05-0815:00361.00361.00361.00361.00190006859000
2017-05-0814:30369.00369.00361.00362.009600034995000
2017-05-0814:00368.00371.00368.00369.006100022517000
2017-05-0813:30369.00370.00368.00368.00170006274000
2017-05-0813:00369.00369.00369.00369.0060002214000
2017-05-0812:30369.00371.00367.00369.00250009221000
2017-05-0812:0000
2017-05-0811:30369.00369.00369.00369.001000369000
2017-05-0811:00372.00372.00370.00370.0050001853000
2017-05-0810:30368.00374.00368.00371.005200019299000
2017-05-0810:00364.00373.00364.00369.0010000036931000
2017-05-0809:30366.00366.00361.00363.003100011264000
2017-05-0809:00358.00372.00358.00364.0023900087133000
2017-05-0215:00352.00352.00352.00352.0040001408000
2017-05-0214:30351.00354.00351.00353.004900017282000
2017-05-0214:00350.00352.00350.00352.003800013322000
2017-05-0213:30348.00350.00348.00350.0050001746000
2017-05-0213:00349.00350.00349.00349.0050001746000
2017-05-0212:30348.00349.00348.00349.00120004185000
2017-05-0212:0000
2017-05-0211:3000
2017-05-0211:00349.00349.00346.00347.00230007978000
2017-05-0210:30349.00350.00348.00348.00140004891000
2017-05-0210:0000
2017-05-0209:30352.00354.00345.00347.006600023002000
2017-05-0209:00349.00357.00349.00350.0021500075522000
2017-05-0115:00345.00345.00345.00345.0040001380000
2017-05-0114:30344.00345.00343.00345.003200011005000
2017-05-0114:00345.00346.00344.00344.004000013795000
2017-05-0113:30342.00344.00342.00344.003600012366000
2017-05-0113:00338.00343.00338.00341.004000013615000
2017-05-0112:30338.00338.00336.00336.0060002023000
2017-05-0112:0000
2017-05-0111:3000
2017-05-0111:00339.00339.00339.00339.001000339000
2017-05-0110:30337.00337.00337.00337.001000337000
2017-05-0110:00338.00338.00338.00338.002000676000
2017-05-0109:30338.00339.00338.00339.0030001016000
2017-05-0109:00338.00338.00336.00338.00280009444000
2017-04-2815:00340.00340.00340.00340.002000680000
2017-04-2814:30339.00339.00338.00339.004000013532000
2017-04-2814:00339.00340.00339.00339.00150005097000
2017-04-2813:30340.00340.00338.00338.0080002711000
2017-04-2813:00337.00339.00337.00339.0090003044000
2017-04-2812:30339.00339.00337.00337.00100003378000
2017-04-2812:0000
2017-04-2811:3000
2017-04-2811:00338.00339.00338.00339.00100003383000
2017-04-2810:30337.00338.00337.00338.0030001012000
2017-04-2810:00337.00338.00336.00336.00180006060000
2017-04-2809:30338.00338.00338.00338.0030001014000
2017-04-2809:00340.00340.00336.00339.00270009152000
2017-04-2715:00340.00340.00340.00340.0030001020000
2017-04-2714:30340.00341.00340.00341.00100003407000
2017-04-2714:00340.00340.00340.00340.001000340000
2017-04-2713:30339.00340.00339.00340.0030001019000
2017-04-2713:00339.00339.00339.00339.0030001017000
2017-04-2712:30338.00339.00337.00339.00210007102000
2017-04-2712:0000
2017-04-2711:3000
2017-04-2711:00340.00340.00338.00338.00120004068000
2017-04-2710:30341.00342.00340.00340.00130004438000
2017-04-2710:00340.00341.00340.00341.0060002043000
2017-04-2709:30337.00339.00337.00339.0070002366000
2017-04-2709:00337.00342.00335.00336.0012600042560000
2017-04-2615:00340.00340.00340.00340.0050001700000
2017-04-2614:30334.00345.00334.00344.0014700050012000
2017-04-2614:00335.00335.00333.00334.00140004667000
2017-04-2613:30334.00334.00334.00334.0080002672000
2017-04-2613:00333.00333.00333.00333.001000333000
2017-04-2612:30334.00334.00333.00333.0030001000000
2017-04-2612:0000
2017-04-2611:3000
2017-04-2611:00335.00336.00334.00334.0070002346000
2017-04-2610:30333.00335.00332.00335.0060002003000
2017-04-2610:00334.00334.00332.00332.00120003997000
2017-04-2609:30336.00336.00334.00334.0050001676000
2017-04-2609:00333.00338.00333.00336.003500011734000
2017-04-2515:00331.00331.00331.00331.0050001655000
2017-04-2514:30333.00335.00331.00334.00280009323000
2017-04-2514:00331.00333.00331.00333.00170005639000
2017-04-2513:30333.00333.00331.00331.0040001327000
2017-04-2513:00332.00333.00332.00332.00140004653000
2017-04-2512:30330.00332.00327.00332.003800012529000
2017-04-2512:0000
2017-04-2511:3000
2017-04-2511:00329.00330.00329.00330.00150004949000
2017-04-2510:30328.00330.00327.00329.00140004604000
2017-04-2510:00329.00329.00324.00326.00280009138000
2017-04-2509:30328.00340.00328.00329.0018200060767000
2017-04-2509:00326.00331.00325.00328.008100026519000
2017-04-2415:00319.00319.00319.00319.002000638000
2017-04-2414:30325.00325.00319.00319.006000019269000
2017-04-2414:00326.00326.00324.00325.00150004876000
2017-04-2413:30330.00330.00325.00325.00130004248000
2017-04-2413:00328.00330.00328.00330.00100003297000
2017-04-2412:30323.00328.00323.00328.00110003575000
2017-04-2412:0000
2017-04-2411:3000
2017-04-2411:00324.00324.00321.00323.00170005488000
2017-04-2410:30329.00329.00325.00325.00210006858000
2017-04-2410:00327.00328.00327.00328.0090002949000
2017-04-2409:30328.00328.00325.00328.00220007184000
2017-04-2409:00333.00340.00329.00330.005200017360000
2017-04-2115:00328.00328.00328.00328.0050001640000
2017-04-2114:30329.00331.00328.00328.00230007573000
2017-04-2114:00328.00329.00328.00328.00110003612000
2017-04-2113:30329.00329.00328.00328.00110003614000
2017-04-2113:00334.00334.00328.00328.00180005941000
2017-04-2112:30334.00334.00328.00334.006600021834000
2017-04-2112:0000
2017-04-2111:3000
2017-04-2111:00337.00337.00334.00334.00240008047000
2017-04-2110:30337.00338.00336.00336.00150005057000
2017-04-2110:00340.00340.00336.00336.00200006730000
2017-04-2109:30337.00345.00337.00340.005000017126000
2017-04-2109:00348.00348.00333.00337.0015000051465000
2017-04-2015:00341.00341.00341.00341.0050001705000
2017-04-2014:30335.00340.00335.00339.003000010134000
2017-04-2014:00340.00340.00334.00334.006300021195000
2017-04-2013:30342.00344.00340.00340.00170005805000
2017-04-2013:00341.00344.00341.00342.003900013336000
2017-04-2012:30344.00346.00340.00341.005400018531000
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00343.00347.00342.00346.004500015513000
2017-04-2010:30336.00345.00336.00342.009000030683000
2017-04-2010:00335.00337.00335.00336.00200006706000
2017-04-2009:30334.00338.00333.00336.004400014786000
2017-04-2009:00328.00336.00328.00334.007500024852000
2017-04-1915:00326.00326.00326.00326.003000978000
2017-04-1914:30322.00325.00321.00323.003200010350000
2017-04-1914:00322.00322.00321.00322.00100003216000
2017-04-1913:30322.00322.00320.00322.00110003535000
2017-04-1913:00320.00322.00319.00322.00190006075000
2017-04-1912:30322.00325.00321.00321.00220007107000
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:00319.00321.00319.00321.003000961000
2017-04-1910:30323.00323.00318.00319.00170005436000
2017-04-1910:00323.00327.00323.00326.00300009762000
2017-04-1909:30319.00324.00319.00323.004100013193000
2017-04-1909:00309.00318.00309.00318.004300013525000

   ※ 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