[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 
2017-02-2415:00338.00338.00338.00338.0030001014000
2017-02-2414:30337.00338.00335.00335.00210007066000
2017-02-2414:00338.00341.00336.00336.00150005083000
2017-02-2413:30335.00338.00335.00337.00220007392000
2017-02-2413:00332.00335.00332.00335.003100010318000
2017-02-2412:30336.00336.00333.00333.007300024426000
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:00337.00338.00337.00338.0070002362000
2017-02-2410:30339.00339.00337.00337.00240008112000
2017-02-2410:00341.00342.00339.00340.0080002723000
2017-02-2409:30335.00341.00335.00339.00210007091000
2017-02-2409:00346.00348.00332.00335.0018800063934000
2017-02-2315:00343.00343.00343.00343.0080002744000
2017-02-2314:30345.00346.00342.00343.008300028566000
2017-02-2314:00349.00349.00342.00346.009500032876000
2017-02-2313:30351.00352.00347.00349.008900031005000
2017-02-2313:00355.00356.00349.00350.007000024653000
2017-02-2312:30358.00362.00353.00355.008700030977000
2017-02-2312:0000
2017-02-2311:3000
2017-02-2311:00359.00360.00356.00358.003500012535000
2017-02-2310:30363.00366.00357.00360.008000028854000
2017-02-2310:00371.00372.00360.00364.0010000036475000
2017-02-2309:30370.00375.00368.00371.004900018245000
2017-02-2309:00382.00383.00367.00369.0024300091661000
2017-02-2215:00381.00381.00381.00381.0050001905000
2017-02-2214:30376.00382.00376.00382.0012600047760000
2017-02-2214:00376.00377.00374.00375.002900010900000
2017-02-2213:30376.00376.00375.00375.003200012004000
2017-02-2213:00376.00379.00374.00376.0011500043351000
2017-02-2212:30373.00378.00370.00376.0012100045274000
2017-02-2212:0000
2017-02-2211:3000
2017-02-2211:00367.00375.00366.00373.0014600054213000
2017-02-2210:30365.00367.00361.00367.009800035647000
2017-02-2210:00363.00370.00361.00366.0016900061753000
2017-02-2209:30359.00363.00358.00363.007900028519000
2017-02-2209:00349.00360.00349.00360.0011500040800000
2017-02-2115:00352.00352.00352.00352.00120004224000
2017-02-2114:30352.00353.00350.00352.006100021453000
2017-02-2114:00351.00352.00350.00351.00190006662000
2017-02-2113:30352.00353.00349.00351.005500019318000
2017-02-2113:00349.00352.00348.00351.003200011211000
2017-02-2112:30346.00348.00344.00348.00220007597000
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:00345.00348.00344.00345.00150005201000
2017-02-2110:30348.00348.00345.00346.00120004150000
2017-02-2110:00346.00349.00345.00348.00280009733000
2017-02-2109:30343.00345.00343.00345.00150005156000
2017-02-2109:00338.00346.00338.00343.005300018142000
2017-02-2015:00340.00340.00340.00340.00110003740000
2017-02-2014:30341.00344.00340.00340.005400018457000
2017-02-2014:00343.00345.00340.00340.005500018828000
2017-02-2013:30343.00349.00341.00343.005900020360000
2017-02-2013:00346.00355.00343.00343.0015700054960000
2017-02-2012:30335.00349.00335.00345.00339000116162000
2017-02-2012:0000
2017-02-2011:3000
2017-02-2011:00335.00336.00334.00334.00280009382000
2017-02-2010:30334.00336.00334.00335.00260008707000
2017-02-2010:00330.00334.00330.00333.00190006306000
2017-02-2009:30331.00331.00330.00330.0080002646000
2017-02-2009:00330.00334.00330.00331.004000013248000
2017-02-1715:0000
2017-02-1714:30328.00328.00326.00327.0070002289000
2017-02-1714:00328.00328.00328.00328.001000328000
2017-02-1713:3000
2017-02-1713:00328.00328.00328.00328.002000656000
2017-02-1712:30329.00329.00328.00328.00180005915000
2017-02-1712:0000
2017-02-1711:30326.00326.00326.00326.001000326000
2017-02-1711:00326.00328.00326.00328.0070002287000
2017-02-1710:30326.00326.00326.00326.0040001304000
2017-02-1710:00328.00328.00326.00326.0070002289000
2017-02-1709:30327.00328.00327.00328.00140004587000
2017-02-1709:00328.00328.00326.00327.005200017014000
2017-02-1615:0000
2017-02-1614:30321.00324.00321.00324.00240007737000
2017-02-1614:00321.00321.00321.00321.001000321000
2017-02-1613:30319.00321.00318.00321.0080002556000
2017-02-1613:00321.00321.00318.00318.00120003837000
2017-02-1612:30326.00327.00320.00321.00300009698000
2017-02-1612:0000
2017-02-1611:3000
2017-02-1611:00324.00327.00324.00326.00100003261000
2017-02-1610:30328.00328.00324.00325.00140004547000
2017-02-1610:00325.00330.00325.00328.00210006892000
2017-02-1609:30327.00327.00319.00326.003700011973000
2017-02-1609:00309.00330.00309.00328.009100029433000
2017-02-1515:00312.00312.00312.00312.003000936000
2017-02-1514:30312.00314.00312.00312.0090002815000
2017-02-1514:00309.00312.00309.00312.00120003726000
2017-02-1513:30310.00312.00310.00310.0080002484000
2017-02-1513:00309.00311.00309.00310.00130004025000
2017-02-1512:30313.00313.00309.00311.004700014597000
2017-02-1512:0000
2017-02-1511:30311.00311.00311.00311.001000311000
2017-02-1511:00313.00313.00312.00313.0060001876000
2017-02-1510:30313.00313.00310.00313.00300009358000
2017-02-1510:00314.00317.00313.00313.00100003148000
2017-02-1509:30317.00317.00314.00314.00120003780000
2017-02-1509:00316.00319.00312.00319.006800021480000
2017-02-1415:00319.00319.00319.00319.0080002552000
2017-02-1414:30321.00321.00318.00319.00250007992000
2017-02-1414:00320.00320.00320.00320.0080002560000
2017-02-1413:30318.00321.00317.00319.00250007961000
2017-02-1413:00319.00320.00318.00318.0070002233000
2017-02-1412:30319.00321.00319.00320.00220007044000
2017-02-1412:0000
2017-02-1411:3000
2017-02-1411:00319.00321.00318.00320.00290009263000
2017-02-1410:30322.00322.00319.00319.00180005758000
2017-02-1410:00325.00325.00316.00321.005500017659000
2017-02-1409:30324.00327.00321.00326.003500011332000
2017-02-1409:00335.00335.00325.00325.007800025639000
2017-02-1315:00332.00332.00332.00332.0040001328000
2017-02-1314:30335.00336.00332.00332.00160005341000
2017-02-1314:00334.00336.00334.00334.0070002343000
2017-02-1313:30333.00334.00333.00334.0070002336000
2017-02-1313:00333.00334.00333.00333.00130004331000
2017-02-1312:30334.00336.00333.00333.00280009363000
2017-02-1312:0000
2017-02-1311:3000
2017-02-1311:00334.00335.00334.00334.0070002339000
2017-02-1310:30334.00334.00334.00334.0090003006000
2017-02-1310:00334.00337.00333.00335.00260008687000
2017-02-1309:30335.00336.00334.00335.00180006034000
2017-02-1309:00344.00344.00330.00335.0015700053023000
2017-02-1015:00344.00344.00344.00344.0040001376000
2017-02-1014:30344.00345.00341.00341.003300011325000
2017-02-1014:00346.00346.00345.00345.00150005183000
2017-02-1013:30346.00348.00342.00342.00280009691000
2017-02-1013:00341.00346.00341.00346.00190006531000
2017-02-1012:30342.00347.00341.00341.006600022761000
2017-02-1012:0000
2017-02-1011:3000
2017-02-1011:00343.00345.00342.00342.00210007197000
2017-02-1010:30342.00346.00342.00343.00230007909000
2017-02-1010:00343.00345.00339.00341.005600019122000
2017-02-1009:30345.00348.00343.00344.003900013484000
2017-02-1009:00344.00351.00342.00342.0019700068133000
2017-02-0915:00339.00339.00339.00339.00110003729000
2017-02-0914:30341.00342.00340.00342.00220007494000
2017-02-0914:00342.00344.00342.00342.00170005825000
2017-02-0913:30342.00342.00340.00340.00240008167000
2017-02-0913:00344.00344.00342.00342.00110003768000
2017-02-0912:30340.00347.00340.00345.007300025043000
2017-02-0912:0000
2017-02-0911:3000
2017-02-0911:00339.00340.00339.00340.00110003735000
2017-02-0910:30339.00340.00338.00339.00150005087000
2017-02-0910:00338.00340.00338.00339.00200006776000
2017-02-0909:30335.00338.00335.00338.0060002019000
2017-02-0909:00331.00335.00326.00334.005700018924000
2017-02-0815:00333.00333.00333.00333.0050001665000
2017-02-0814:30331.00332.00331.00332.00230007628000
2017-02-0814:00331.00332.00331.00331.0080002651000
2017-02-0813:30328.00331.00322.00331.003100010167000
2017-02-0813:00325.00330.00325.00330.00280009167000
2017-02-0812:30326.00326.00324.00325.00110003583000
2017-02-0812:0000
2017-02-0811:3000
2017-02-0811:00323.00325.00323.00325.0060001946000
2017-02-0810:30324.00324.00322.00322.0060001936000
2017-02-0810:00321.00327.00321.00325.00240007813000
2017-02-0809:30319.00323.00319.00322.00130004167000
2017-02-0809:00318.00319.00312.00317.004700014820000
2017-02-0715:00321.00321.00321.00321.002000642000
2017-02-0714:30318.00322.00318.00322.00310009930000
2017-02-0714:00320.00320.00314.00319.00160005088000
2017-02-0713:30317.00320.00317.00320.00240007657000
2017-02-0713:00315.00315.00314.00315.00200006297000
2017-02-0712:30322.00322.00313.00315.006300020042000
2017-02-0712:0000
2017-02-0711:3000
2017-02-0711:00322.00322.00322.00322.0050001610000
2017-02-0710:30323.00323.00323.00323.00100003230000
2017-02-0710:00324.00324.00322.00323.00100003231000
2017-02-0709:30327.00327.00325.00325.0050001627000
2017-02-0709:00324.00328.00324.00327.003100010074000
2017-02-0615:00324.00324.00324.00324.0050001620000
2017-02-0614:30323.00323.00320.00323.00210006770000
2017-02-0614:00321.00323.00321.00323.00110003538000
2017-02-0613:30319.00322.00319.00322.00120003846000
2017-02-0613:00322.00322.00318.00321.003900012486000
2017-02-0612:30323.00323.00321.00321.00200006440000
2017-02-0612:0000
2017-02-0611:3000
2017-02-0611:00323.00324.00321.00322.00210006763000
2017-02-0610:30323.00323.00323.00323.0070002261000
2017-02-0610:00324.00325.00321.00321.00210006765000
2017-02-0609:30328.00329.00321.00321.006300020421000
2017-02-0609:00336.00337.00329.00329.007200024023000
2017-02-0315:00333.00333.00333.00333.003000999000
2017-02-0314:30331.00335.00331.00334.00120003994000
2017-02-0314:00332.00332.00331.00331.00210006971000
2017-02-0313:30332.00334.00332.00333.0070002331000
2017-02-0313:00325.00332.00325.00332.00300009801000
2017-02-0312:30336.00336.00325.00325.008300027511000
2017-02-0312:0000
2017-02-0311:3000
2017-02-0311:00338.00338.00337.00338.0070002361000
2017-02-0310:30337.00338.00335.00337.0090003022000
2017-02-0310:00338.00340.00334.00334.00280009426000
2017-02-0309:30340.00340.00336.00337.00120004061000
2017-02-0309:00342.00342.00334.00340.006000020326000
2017-02-0215:00342.00342.00342.00342.0030001026000
2017-02-0214:30344.00345.00340.00340.006000020442000
2017-02-0214:00339.00343.00339.00343.00280009538000
2017-02-0213:30335.00339.00335.00339.0090003033000
2017-02-0213:00338.00340.00335.00335.003400011431000
2017-02-0212:30343.00343.00335.00335.006800023130000
2017-02-0212:0000
2017-02-0211:3000
2017-02-0211:00347.00347.00343.00343.00110003790000
2017-02-0210:30345.00347.00340.00347.00190006519000
2017-02-0210:00335.00356.00331.00344.0011700039798000
2017-02-0209:30359.00359.00324.00334.0028600099059000
2017-02-0209:00361.00365.00357.00358.0015600056396000
2017-02-0115:00351.00351.00351.00351.00120004212000
2017-02-0114:30353.00354.00349.00354.005500019369000
2017-02-0114:00352.00354.00348.00354.003900013719000
2017-02-0113:30354.00355.00352.00353.00120004237000
2017-02-0113:00350.00355.00350.00355.009200032468000
2017-02-0112:30349.00350.00346.00350.008200028632000
2017-02-0112:0000
2017-02-0111:3000
2017-02-0111:00343.00346.00343.00345.00100003445000
2017-02-0110:30344.00347.00343.00343.00180006196000
2017-02-0110:00344.00347.00343.00347.003500012083000
2017-02-0109:30346.00349.00344.00345.0013100045582000
2017-02-0109:00340.00347.00340.00346.0015900054474000
2017-01-3115:00334.00334.00334.00334.00110003674000
2017-01-3114:30337.00338.00333.00336.003700012411000
2017-01-3114:00339.00339.00333.00338.003400011453000
2017-01-3113:30334.00339.00333.00339.004800016196000
2017-01-3113:00330.00333.00328.00333.00260008605000
2017-01-3112:30331.00335.00330.00330.005300017554000
2017-01-3112:0000
2017-01-3111:3000
2017-01-3111:00337.00337.00331.00332.006400021360000
2017-01-3110:30340.00340.00335.00337.005800019590000
2017-01-3110:00331.00340.00331.00340.007300024551000
2017-01-3109:30330.00334.00330.00331.00160005310000
2017-01-3109:00325.00333.00325.00330.0015900051964000
2017-01-3015:00322.00322.00322.00322.0090002898000
2017-01-3014:30328.00328.00322.00324.007700025017000
2017-01-3014:00333.00333.00327.00328.003500011513000
2017-01-3013:30333.00335.00332.00332.00160005326000
2017-01-3013:00329.00332.00329.00332.00130004298000
2017-01-3012:30333.00337.00327.00330.0016300054144000
2017-01-3012:0000
2017-01-3011:3000
2017-01-3011:00328.00333.00328.00330.0011000036391000
2017-01-3010:30324.00327.00323.00327.007800025396000
2017-01-3010:00325.00326.00322.00324.004600014919000
2017-01-3009:30321.00328.00321.00325.008300026942000
2017-01-3009:00320.00323.00316.00319.0018900060480000
2017-01-2715:00309.00309.00309.00309.0080002472000
2017-01-2714:30308.00315.00308.00309.009400029259000
2017-01-2714:00304.00307.00304.00307.00280008574000
2017-01-2713:30305.00305.00304.00304.0060001826000
2017-01-2713:00306.00306.00304.00305.00120003660000
2017-01-2712:30305.00306.00303.00304.00220006710000
2017-01-2712:0000
2017-01-2711:3000
2017-01-2711:00302.00304.00302.00303.00130003941000
2017-01-2710:30305.00306.00303.00303.00200006088000
2017-01-2710:00302.00310.00302.00305.0011100033889000
2017-01-2709:30298.00303.00298.00302.00270008126000
2017-01-2709:00297.00300.00297.00297.005400016122000
2017-01-2615:00295.00295.00295.00295.00190005605000
2017-01-2614:30297.00297.00295.00296.004100012125000
2017-01-2614:00297.00298.00296.00296.00190005645000
2017-01-2613:30298.00298.00298.00298.0050001490000
2017-01-2613:00298.00298.00295.00297.004600013621000
2017-01-2612:30300.00300.00297.00297.003500010420000
2017-01-2612:0000
2017-01-2611:3000
2017-01-2611:00301.00302.00298.00299.00270008083000
2017-01-2610:30301.00302.00300.00300.00130003915000
2017-01-2610:00300.00301.00297.00301.004700014032000
2017-01-2609:30304.00304.00298.00300.007800023487000
2017-01-2609:00305.00307.00303.00304.009800029850000
2017-01-2515:00309.00309.00309.00309.00100003090000
2017-01-2514:30313.00313.00306.00309.006600020319000
2017-01-2514:00315.00317.00309.00311.005500017186000
2017-01-2513:30315.00316.00314.00316.00190005988000
2017-01-2513:00315.00315.00311.00314.004400013800000
2017-01-2512:30314.00316.00312.00314.005500017262000
2017-01-2512:0000
2017-01-2511:3000
2017-01-2511:00309.00314.00308.00314.005200016111000
2017-01-2510:30315.00318.00309.00312.0011300035494000
2017-01-2510:00312.00318.00312.00316.0011100034887000
2017-01-2509:30304.00319.00304.00312.00491000152803000
2017-01-2509:00298.00305.00296.00304.0014700044113000
2017-01-2415:00299.00299.00299.00299.00230006877000
2017-01-2414:30298.00301.00298.00301.005900017672000
2017-01-2414:00304.00304.00297.00299.009600028780000
2017-01-2413:30301.00304.00300.00304.004600013887000
2017-01-2413:00296.00304.00296.00302.0013800041537000
2017-01-2412:30298.00299.00296.00296.008400025005000
2017-01-2412:0000
2017-01-2411:3000
2017-01-2411:00296.00297.00295.00296.005700016881000
2017-01-2410:30294.00296.00294.00295.004800014178000
2017-01-2410:00293.00294.00292.00294.00150004397000
2017-01-2409:30288.00294.00287.00292.007500021790000
2017-01-2409:00290.00290.00285.00287.0013600039178000
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

   ※ 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