[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 
2017-11-2115:00301.00301.00301.00301.003000903000
2017-11-2114:30304.00304.00301.00302.004000012095000
2017-11-2114:00305.00305.00304.00304.0070002130000
2017-11-2113:30304.00305.00304.00305.00100003043000
2017-11-2113:00306.00306.00305.00305.00110003362000
2017-11-2112:30305.00308.00305.00306.003300010105000
2017-11-2112:0000
2017-11-2111:30305.00305.00305.00305.001000305000
2017-11-2111:00303.00305.00303.00305.0090002740000
2017-11-2110:30302.00303.00302.00302.00170005140000
2017-11-2110:00304.00305.00302.00302.004900014858000
2017-11-2109:30306.00306.00304.00305.00160004880000
2017-11-2109:00309.00309.00303.00306.006500019822000
2017-11-2015:00308.00308.00308.00308.003000924000
2017-11-2014:30306.00309.00306.00308.00200006143000
2017-11-2014:00306.00306.00305.00305.00130003966000
2017-11-2013:30306.00307.00306.00307.00110003371000
2017-11-2013:00305.00306.00304.00306.00110003356000
2017-11-2012:30307.00307.00304.00304.003800011603000
2017-11-2012:0000
2017-11-2011:30307.00307.00307.00307.001000307000
2017-11-2011:00306.00307.00306.00307.0050001532000
2017-11-2010:30304.00308.00304.00307.00300009176000
2017-11-2010:00307.00307.00304.00305.004400013426000
2017-11-2009:30308.00308.00305.00307.00250007661000
2017-11-2009:00319.00319.00304.00310.0010600032892000
2017-11-1715:00321.00321.00321.00321.0050001605000
2017-11-1714:30317.00325.00315.00319.008500027187000
2017-11-1714:00314.00317.00314.00317.00230007271000
2017-11-1713:30311.00315.00311.00314.00250007850000
2017-11-1713:00312.00312.00310.00310.00190005899000
2017-11-1712:30314.00314.00310.00312.00280008751000
2017-11-1712:0000
2017-11-1711:30315.00315.00315.00315.001000315000
2017-11-1711:00313.00317.00310.00315.004300013500000
2017-11-1710:30311.00312.00310.00312.003600011198000
2017-11-1710:00316.00317.00310.00311.009100028504000
2017-11-1709:30325.00325.00313.00316.0010900034792000
2017-11-1709:00318.00348.00318.00325.00348000113892000
2017-11-1615:00310.00310.00310.00310.00250007750000
2017-11-1614:30306.00310.00304.00310.006700020599000
2017-11-1614:00305.00307.00304.00305.005600017084000
2017-11-1613:30307.00309.00306.00306.006000018399000
2017-11-1613:00311.00311.00307.00307.005100015760000
2017-11-1612:30309.00314.00309.00310.009500029565000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00306.00309.00305.00308.004000012294000
2017-11-1610:30308.00309.00303.00305.004000012221000
2017-11-1610:00312.00312.00302.00305.0011700035754000
2017-11-1609:30307.00315.00292.00312.00478000146376000
2017-11-1609:00300.00305.00281.00303.001292000382628000
2017-11-1515:00321.00321.00321.00321.004900015729000
2017-11-1514:3000
2017-11-1514:0000
2017-11-1513:3000
2017-11-1513:0000
2017-11-1512:30380.00380.00321.00337.00409000147636000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:00390.00390.00388.00388.00140005445000
2017-11-1510:30390.00392.00390.00392.0050001954000
2017-11-1510:00392.00392.00389.00392.003200012495000
2017-11-1509:30391.00394.00390.00394.003500013726000
2017-11-1509:00400.00403.00390.00392.0017300068485000
2017-11-1415:00401.00401.00401.00401.0030001203000
2017-11-1414:30399.00400.00398.00400.003000011974000
2017-11-1414:00399.00401.00398.00399.002900011574000
2017-11-1413:30399.00400.00398.00398.00220008776000
2017-11-1413:00403.00403.00397.00400.008100032367000
2017-11-1412:30403.00406.00402.00402.003100012530000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:00405.00405.00402.00402.004100016528000
2017-11-1410:30403.00405.00402.00403.00220008877000
2017-11-1410:00406.00406.00403.00403.002600010510000
2017-11-1409:30404.00408.00401.00405.0011000044357000
2017-11-1409:00412.00413.00405.00405.0021500088174000
2017-11-1315:00409.00409.00409.00409.0090003681000
2017-11-1314:30408.00411.00407.00408.008000032696000
2017-11-1314:00408.00409.00406.00408.005300021580000
2017-11-1313:30407.00412.00406.00408.003700015137000
2017-11-1313:00407.00414.00406.00406.00267000109359000
2017-11-1312:30405.00413.00401.00408.00248000101312000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:00412.00414.00398.00403.00363000147183000
2017-11-1310:30405.00420.00405.00410.00667000275823000
2017-11-1310:00405.00408.00403.00405.0010700043387000
2017-11-1309:30395.00405.00394.00405.0012300049166000
2017-11-1309:00399.00403.00392.00396.00333000132795000
2017-11-1015:00397.00397.00397.00397.0040001588000
2017-11-1014:30393.00399.00392.00397.0010500041548000
2017-11-1014:00397.00398.00390.00393.0011500045344000
2017-11-1013:30393.00398.00392.00397.008500033543000
2017-11-1013:00390.00393.00390.00392.00170006659000
2017-11-1012:30391.00391.00389.00390.003800014829000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00389.00394.00387.00392.004500017596000
2017-11-1010:30390.00392.00386.00386.004400017146000
2017-11-1010:00385.00390.00385.00390.007900030559000
2017-11-1009:30387.00388.00380.00383.0010300039591000
2017-11-1009:00375.00390.00375.00387.0017800068166000
2017-11-0915:00375.00375.00375.00375.0030001125000
2017-11-0914:30371.00373.00368.00372.005100018861000
2017-11-0914:00375.00375.00370.00371.009400034939000
2017-11-0913:30375.00375.00375.00375.00140005250000
2017-11-0913:0000
2017-11-0912:30376.00376.00375.00375.00170006385000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:00375.00376.00375.00376.00100003756000
2017-11-0910:30374.00375.00374.00375.0030001124000
2017-11-0910:00375.00375.00374.00374.002000749000
2017-11-0909:30375.00375.00375.00375.00240009000000
2017-11-0909:00372.00374.00372.00373.003900014557000
2017-11-0815:00373.00373.00373.00373.001000373000
2017-11-0814:30372.00373.00372.00373.00250009316000
2017-11-0814:00371.00371.00370.00371.00100003707000
2017-11-0813:30370.00371.00370.00371.0060002221000
2017-11-0813:00371.00371.00371.00371.002000742000
2017-11-0812:30371.00371.00371.00371.0030001113000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:00371.00371.00371.00371.001000371000
2017-11-0810:3000
2017-11-0810:00370.00371.00370.00371.0040001482000
2017-11-0809:30370.00370.00370.00370.0030001110000
2017-11-0809:00369.00372.00369.00371.004700017419000
2017-11-0715:00369.00369.00369.00369.002000738000
2017-11-0714:30370.00371.00369.00370.002800010352000
2017-11-0714:00370.00371.00370.00371.0080002961000
2017-11-0713:30371.00371.00371.00371.001000371000
2017-11-0713:00371.00371.00371.00371.002000742000
2017-11-0712:30371.00371.00370.00370.00100003708000
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:00371.00371.00371.00371.0030001113000
2017-11-0710:30371.00371.00371.00371.001000371000
2017-11-0710:00370.00371.00370.00371.0080002961000
2017-11-0709:30371.00371.00370.00370.0030001111000
2017-11-0709:00370.00373.00370.00372.00140005208000
2017-11-0615:00370.00370.00370.00370.0030001110000
2017-11-0614:30371.00372.00371.00372.0090003341000
2017-11-0614:00374.00374.00370.00370.004300015975000
2017-11-0613:30374.00374.00374.00374.0030001122000
2017-11-0613:00377.00378.00375.00375.00130004896000
2017-11-0612:30376.00376.00374.00375.00150005630000
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:00374.00375.00373.00373.00100003738000
2017-11-0610:30374.00377.00374.00376.0080003005000
2017-11-0610:00370.00372.00370.00372.00100003704000
2017-11-0609:30372.00372.00370.00370.0050001855000
2017-11-0609:00373.00373.00370.00371.00250009278000
2017-11-0215:00373.00373.00373.00373.0040001492000
2017-11-0214:30373.00374.00373.00374.0060002240000
2017-11-0214:00372.00375.00372.00375.00150005604000
2017-11-0213:30375.00375.00372.00372.004100015289000
2017-11-0213:00376.00376.00376.00376.0060002256000
2017-11-0212:30376.00376.00376.00376.001000376000
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:00376.00378.00376.00377.0070002636000
2017-11-0210:30374.00376.00374.00376.00130004881000
2017-11-0210:00376.00376.00374.00374.00100003749000
2017-11-0209:30378.00378.00377.00377.0060002266000
2017-11-0209:00378.00380.00378.00378.00120004543000
2017-11-0115:00381.00381.00381.00381.0040001524000
2017-11-0114:30383.00384.00382.00383.00120004600000
2017-11-0114:00383.00383.00383.00383.001000383000
2017-11-0113:30381.00383.00381.00383.0030001146000
2017-11-0113:00381.00381.00381.00381.002000762000
2017-11-0112:30383.00383.00377.00380.003000011379000
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:00384.00384.00383.00383.002000767000
2017-11-0110:30386.00386.00384.00384.00210008071000
2017-11-0110:00384.00386.00384.00386.0070002694000
2017-11-0109:30384.00386.00384.00386.0090003466000
2017-11-0109:00385.00389.00382.00384.002800010791000
2017-10-3115:00385.00385.00385.00385.0030001155000
2017-10-3114:30390.00390.00385.00386.004000015497000
2017-10-3114:00390.00392.00390.00392.0070002734000
2017-10-3113:30390.00390.00389.00389.00100003899000
2017-10-3113:00391.00391.00390.00391.0080003126000
2017-10-3112:30390.00390.00390.00390.0060002340000
2017-10-3112:0000
2017-10-3111:30389.00389.00389.00389.002000778000
2017-10-3111:00390.00391.00388.00391.00160006219000
2017-10-3110:30388.00389.00388.00389.0030001166000
2017-10-3110:00389.00389.00388.00388.0060002331000
2017-10-3109:30387.00389.00387.00389.0030001163000
2017-10-3109:00391.00392.00387.00387.006500025396000
2017-10-3015:00396.00396.00396.00396.0030001188000
2017-10-3014:30393.00396.00392.00393.002800011030000
2017-10-3014:00393.00393.00391.00393.003000011769000
2017-10-3013:30397.00398.00393.00393.004000015825000
2017-10-3013:00392.00397.00391.00397.004500017728000
2017-10-3012:30388.00392.00387.00391.003900015182000
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:00382.00390.00381.00390.00240009233000
2017-10-3010:30381.00384.00379.00382.004000015231000
2017-10-3010:00381.00382.00379.00379.003500013294000
2017-10-3009:30383.00384.00379.00379.002700010312000
2017-10-3009:00373.00383.00373.00381.009700036498000
2017-10-2715:00371.00371.00371.00371.001000371000
2017-10-2714:30371.00373.00371.00371.00130004838000
2017-10-2714:00372.00372.00370.00370.0040001484000
2017-10-2713:30371.00371.00370.00370.0030001111000
2017-10-2713:00368.00372.00368.00372.00200007399000
2017-10-2712:30370.00370.00369.00369.00200007388000
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:00371.00371.00371.00371.0060002226000
2017-10-2710:30372.00372.00371.00372.0040001487000
2017-10-2710:00370.00371.00370.00370.0040001481000
2017-10-2709:30371.00371.00369.00370.00210007769000
2017-10-2709:00369.00375.00369.00371.007900029215000
2017-10-2615:00370.00370.00370.00370.001000370000
2017-10-2614:30371.00372.00370.00370.00160005940000
2017-10-2614:00371.00372.00371.00372.0040001485000
2017-10-2613:30371.00371.00370.00371.0090003334000
2017-10-2613:00370.00371.00369.00371.00100003699000
2017-10-2612:30381.00381.00368.00370.008900033129000
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:00377.00380.00377.00380.0050001895000
2017-10-2610:30378.00378.00378.00378.002000756000
2017-10-2610:00380.00380.00378.00378.0030001137000
2017-10-2609:30379.00379.00379.00379.0030001137000
2017-10-2609:00381.00383.00376.00379.003300012539000
2017-10-2515:00379.00379.00379.00379.002000758000
2017-10-2514:30381.00381.00376.00379.003300012479000
2017-10-2514:00385.00385.00380.00381.002700010326000
2017-10-2513:30386.00386.00386.00386.001000386000
2017-10-2513:00389.00389.00385.00385.00130005018000
2017-10-2512:30390.00390.00387.00387.00120004664000
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:00385.00387.00385.00387.00100003863000
2017-10-2510:30390.00392.00385.00385.003900015139000
2017-10-2510:00389.00390.00387.00388.00160006221000
2017-10-2509:30383.00394.00383.00388.006500025294000
2017-10-2509:00383.00389.00377.00380.0014500055710000
2017-10-2415:00375.00375.00375.00375.00130004875000
2017-10-2414:30395.00400.00373.00377.00435000169598000
2017-10-2414:00382.00408.00382.00393.0021100083903000
2017-10-2413:30383.00384.00381.00382.00170006501000
2017-10-2413:00388.00388.00381.00383.005500021115000
2017-10-2412:30388.00390.00385.00389.003000011635000
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:00385.00387.00385.00387.00160006178000
2017-10-2410:30390.00390.00384.00385.003900015135000
2017-10-2410:00385.00391.00385.00391.00250009707000
2017-10-2409:30386.00387.00384.00385.004200016168000
2017-10-2409:00391.00391.00386.00386.004400017129000
2017-10-2315:0000
2017-10-2314:30394.00395.00393.00395.00190007501000
2017-10-2314:00393.00393.00392.00392.00120004711000
2017-10-2313:30393.00395.00392.00394.0080003147000
2017-10-2313:00395.00396.00395.00396.0050001976000
2017-10-2312:30395.00395.00392.00394.00100003940000
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:00394.00396.00392.00392.00190007499000
2017-10-2310:30391.00393.00391.00392.00110004313000
2017-10-2310:00395.00395.00388.00392.007600029696000
2017-10-2309:30399.00399.00390.00395.009400036964000
2017-10-2309:00408.00408.00395.00398.006000024136000
2017-10-2015:00400.00400.00400.00400.0030001200000
2017-10-2014:30401.00402.00400.00400.0090003610000
2017-10-2014:00399.00400.00399.00400.0040001598000
2017-10-2013:30399.00402.00399.00400.00120004804000
2017-10-2013:00401.00401.00389.00399.0012300048701000
2017-10-2012:30405.00405.00402.00403.00180007264000
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:00405.00406.00405.00406.00100004054000
2017-10-2010:30402.00407.00402.00406.00240009721000
2017-10-2010:00403.00403.00401.00402.0030001206000
2017-10-2009:30402.00403.00401.00403.00200008045000
2017-10-2009:00399.00409.00396.00404.0013700055162000
2017-10-1915:00404.00404.00404.00404.0060002424000
2017-10-1914:30405.00405.00400.00402.003100012465000
2017-10-1914:00398.00405.00398.00405.004300017293000
2017-10-1913:30404.00405.00394.00396.006400025550000
2017-10-1913:00411.00411.00404.00405.005400021919000
2017-10-1912:30409.00411.00409.00411.00240009838000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:00408.00409.00408.00409.0030001225000
2017-10-1910:30408.00411.00406.00408.002800011444000
2017-10-1910:00409.00410.00408.00408.00100004090000
2017-10-1909:30419.00421.00406.00409.0012200050392000
2017-10-1909:00417.00423.00414.00422.0020500085718000
2017-10-1815:00416.00416.00416.00416.00110004576000
2017-10-1814:30412.00415.00410.00415.008200033875000
2017-10-1814:00411.00413.00410.00413.004600018920000
2017-10-1813:30408.00411.00408.00410.00150006141000
2017-10-1813:00410.00411.00406.00408.002900011831000
2017-10-1812:30417.00418.00405.00410.0015600064250000
2017-10-1812:0000
2017-10-1811:30414.00414.00414.00414.002000828000
2017-10-1811:00428.00428.00412.00415.0017800074458000
2017-10-1810:30411.00428.00411.00428.00334000140504000
2017-10-1810:00409.00414.00409.00411.009400038655000
2017-10-1809:30406.00411.00406.00408.009400038423000
2017-10-1809:00400.00409.00397.00407.00355000142916000
2017-10-1715:00392.00392.00392.00392.0040001568000
2017-10-1714:30391.00392.00390.00392.002700010569000
2017-10-1714:00389.00392.00388.00391.003900015227000
2017-10-1713:30390.00390.00386.00387.00180006993000
2017-10-1713:00386.00397.00386.00390.0018300071794000
2017-10-1712:30384.00386.00383.00385.00250009608000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:00385.00385.00383.00384.003400013058000
2017-10-1710:30386.00388.00385.00385.002700010422000
2017-10-1710:00389.00390.00385.00387.002800010862000
2017-10-1709:30389.00397.00389.00390.0010700041945000
2017-10-1709:00390.00391.00388.00390.009500037023000

   ※ 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