[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 
2017-07-2515:00346.00346.00346.00346.001000346000
2017-07-2514:30343.00346.00342.00342.00140004825000
2017-07-2514:00343.00343.00343.00343.0030001029000
2017-07-2513:30344.00344.00342.00343.00150005147000
2017-07-2513:00344.00344.00344.00344.0040001376000
2017-07-2512:30346.00348.00344.00344.004500015602000
2017-07-2512:0000
2017-07-2511:3000
2017-07-2511:00342.00346.00341.00344.00220007567000
2017-07-2510:30341.00343.00340.00342.003100010601000
2017-07-2510:00339.00342.00338.00341.00170005784000
2017-07-2509:3000
2017-07-2509:00340.00340.00336.00338.00230007806000
2017-07-2415:0000
2017-07-2414:30334.00335.00333.00335.0070002339000
2017-07-2414:00335.00336.00335.00336.0040001341000
2017-07-2413:3000
2017-07-2413:00335.00335.00334.00334.0030001003000
2017-07-2412:30335.00335.00335.00335.0060002010000
2017-07-2412:0000
2017-07-2411:3000
2017-07-2411:00334.00335.00334.00335.0050001672000
2017-07-2410:30333.00333.00333.00333.001000333000
2017-07-2410:0000
2017-07-2409:30332.00334.00332.00334.0060002000000
2017-07-2409:00333.00334.00333.00333.00110003668000
2017-07-2115:00334.00334.00334.00334.001000334000
2017-07-2114:30333.00334.00333.00334.002000667000
2017-07-2114:00333.00335.00333.00335.002000668000
2017-07-2113:30334.00335.00333.00335.0040001336000
2017-07-2113:0000
2017-07-2112:30333.00334.00333.00334.0040001333000
2017-07-2112:0000
2017-07-2111:3000
2017-07-2111:00333.00333.00333.00333.003000999000
2017-07-2110:30333.00334.00333.00334.0030001000000
2017-07-2110:0000
2017-07-2109:30332.00332.00332.00332.002000664000
2017-07-2109:00332.00335.00331.00333.00110003663000
2017-07-2015:0000
2017-07-2014:30334.00334.00332.00332.0070002329000
2017-07-2014:00333.00334.00333.00334.0030001001000
2017-07-2013:30334.00334.00333.00333.0050001666000
2017-07-2013:00334.00334.00334.00334.002000668000
2017-07-2012:30334.00334.00334.00334.002000668000
2017-07-2012:0000
2017-07-2011:3000
2017-07-2011:00333.00334.00333.00334.0040001333000
2017-07-2010:30332.00333.00332.00333.0060001993000
2017-07-2010:00334.00335.00332.00332.0080002666000
2017-07-2009:30335.00335.00334.00334.002000669000
2017-07-2009:00336.00336.00335.00335.0050001677000
2017-07-1915:0000
2017-07-1914:30332.00336.00332.00334.0090003004000
2017-07-1914:00332.00332.00332.00332.002000664000
2017-07-1913:3000
2017-07-1913:00335.00335.00335.00335.0030001005000
2017-07-1912:30334.00335.00334.00334.0050001673000
2017-07-1912:0000
2017-07-1911:3000
2017-07-1911:00333.00334.00333.00334.0060002003000
2017-07-1910:30333.00333.00333.00333.001000333000
2017-07-1910:00333.00333.00333.00333.002000666000
2017-07-1909:30333.00333.00333.00333.001000333000
2017-07-1909:00330.00333.00330.00333.00290009599000
2017-07-1815:00332.00332.00332.00332.001000332000
2017-07-1814:30333.00334.00332.00332.00140004663000
2017-07-1814:00334.00334.00333.00333.00110003664000
2017-07-1813:30334.00335.00334.00335.0070002339000
2017-07-1813:0000
2017-07-1812:30333.00333.00333.00333.0040001332000
2017-07-1812:0000
2017-07-1811:3000
2017-07-1811:00333.00334.00333.00333.0040001333000
2017-07-1810:30332.00333.00332.00333.0060001996000
2017-07-1810:00334.00334.00333.00333.00140004665000
2017-07-1809:3000
2017-07-1809:00335.00336.00333.00336.00130004350000
2017-07-1415:00334.00334.00334.00334.001000334000
2017-07-1414:30334.00336.00334.00335.00120004020000
2017-07-1414:00336.00336.00335.00335.002000671000
2017-07-1413:30334.00336.00334.00336.00100003348000
2017-07-1413:00333.00333.00332.00333.0070002330000
2017-07-1412:30332.00332.00332.00332.003000996000
2017-07-1412:0000
2017-07-1411:30332.00332.00332.00332.003000996000
2017-07-1411:00332.00332.00332.00332.0070002324000
2017-07-1410:30333.00333.00331.00332.00280009298000
2017-07-1410:00334.00334.00333.00333.0060002001000
2017-07-1409:30335.00335.00335.00335.0040001340000
2017-07-1409:00332.00333.00332.00333.003800012632000
2017-07-1315:0000
2017-07-1314:30334.00338.00334.00336.00160005370000
2017-07-1314:00335.00335.00333.00333.003100010340000
2017-07-1313:30335.00335.00335.00335.00130004355000
2017-07-1313:00336.00336.00336.00336.0030001008000
2017-07-1312:30338.00338.00335.00336.00180006053000
2017-07-1312:0000
2017-07-1311:3000
2017-07-1311:00337.00338.00337.00338.0060002027000
2017-07-1310:30337.00337.00337.00337.001000337000
2017-07-1310:0000
2017-07-1309:30337.00337.00336.00336.00110003701000
2017-07-1309:00337.00338.00337.00337.0090003034000
2017-07-1215:00339.00339.00339.00339.001000339000
2017-07-1214:30340.00340.00338.00340.0070002371000
2017-07-1214:0000
2017-07-1213:30339.00340.00338.00340.0030001017000
2017-07-1213:00339.00339.00338.00338.0060002031000
2017-07-1212:30340.00340.00339.00339.00130004410000
2017-07-1212:0000
2017-07-1211:3000
2017-07-1211:00339.00339.00339.00339.001000339000
2017-07-1210:30340.00340.00337.00337.00130004399000
2017-07-1210:00340.00340.00340.00340.0090003060000
2017-07-1209:30341.00343.00339.00339.00190006485000
2017-07-1209:00338.00341.00338.00341.00120004067000
2017-07-1115:00342.00342.00342.00342.001000342000
2017-07-1114:30340.00342.00339.00339.00200006804000
2017-07-1114:00341.00341.00339.00339.0070002381000
2017-07-1113:30339.00339.00339.00339.001000339000
2017-07-1113:00341.00341.00339.00339.0070002384000
2017-07-1112:30340.00341.00339.00340.00110003741000
2017-07-1112:0000
2017-07-1111:3000
2017-07-1111:00341.00341.00341.00341.0040001364000
2017-07-1110:30341.00341.00341.00341.001000341000
2017-07-1110:00342.00342.00339.00339.00180006130000
2017-07-1109:30343.00344.00342.00343.00110003772000
2017-07-1109:00342.00344.00341.00344.00210007188000
2017-07-1015:00338.00338.00338.00338.00100003380000
2017-07-1014:30338.00341.00338.00341.0090003057000
2017-07-1014:00339.00340.00338.00339.00100003387000
2017-07-1013:30342.00343.00339.00339.00210007148000
2017-07-1013:00341.00342.00341.00341.0040001365000
2017-07-1012:30344.00344.00340.00342.00210007166000
2017-07-1012:0000
2017-07-1011:3000
2017-07-1011:00344.00344.00341.00342.00150005122000
2017-07-1010:30344.00344.00344.00344.001000344000
2017-07-1010:00343.00345.00342.00342.00110003779000
2017-07-1009:30343.00343.00342.00343.0060002055000
2017-07-1009:00344.00348.00340.00345.0012000041314000
2017-07-0715:00336.00336.00336.00336.001000336000
2017-07-0714:30338.00338.00336.00336.00100003377000
2017-07-0714:00335.00338.00335.00337.00210007073000
2017-07-0713:30336.00336.00334.00334.00140004690000
2017-07-0713:00338.00338.00335.00335.00100003360000
2017-07-0712:30339.00342.00337.00338.004400014927000
2017-07-0712:0000
2017-07-0711:30339.00339.00339.00339.0060002034000
2017-07-0711:00338.00349.00332.00337.0020300068906000
2017-07-0710:30341.00343.00335.00337.004100013900000
2017-07-0710:00339.00345.00333.00341.008200027854000
2017-07-0709:30337.00343.00337.00342.005400018401000
2017-07-0709:00328.00337.00328.00337.004900016321000
2017-07-0615:00329.00329.00329.00329.0040001316000
2017-07-0614:30329.00329.00329.00329.001000329000
2017-07-0614:0000
2017-07-0613:30329.00329.00329.00329.001000329000
2017-07-0613:00329.00329.00329.00329.001000329000
2017-07-0612:30330.00330.00327.00329.00240007891000
2017-07-0612:0000
2017-07-0611:3000
2017-07-0611:00327.00329.00327.00328.0040001313000
2017-07-0610:30327.00329.00327.00329.0070002298000
2017-07-0610:00327.00327.00327.00327.0060001962000
2017-07-0609:30330.00330.00328.00328.00130004274000
2017-07-0609:00329.00332.00329.00331.00140004624000
2017-07-0515:0000
2017-07-0514:30331.00333.00330.00330.00110003637000
2017-07-0514:00332.00334.00332.00334.0060001999000
2017-07-0513:30332.00332.00331.00331.0040001327000
2017-07-0513:00332.00332.00332.00332.001000332000
2017-07-0512:30329.00333.00328.00328.00220007276000
2017-07-0512:0000
2017-07-0511:3000
2017-07-0511:00328.00328.00327.00328.00220007200000
2017-07-0510:30333.00333.00327.00329.004900016106000
2017-07-0510:00333.00334.00333.00334.0030001001000
2017-07-0509:30330.00333.00330.00332.0080002651000
2017-07-0509:00330.00331.00329.00331.0080002640000
2017-07-0415:0000
2017-07-0414:30329.00332.00328.00330.00240007899000
2017-07-0414:00330.00331.00328.00330.00290009561000
2017-07-0413:30332.00332.00330.00330.00220007282000
2017-07-0413:00334.00334.00333.00333.0060001999000
2017-07-0412:30334.00335.00333.00333.0060002004000
2017-07-0412:0000
2017-07-0411:3000
2017-07-0411:00335.00335.00335.00335.002000670000
2017-07-0410:30334.00335.00334.00335.0050001673000
2017-07-0410:00333.00334.00333.00334.0070002333000
2017-07-0409:30337.00337.00330.00332.00180005993000
2017-07-0409:00337.00339.00335.00336.00280009427000
2017-07-0315:00338.00338.00338.00338.001000338000
2017-07-0314:30332.00337.00332.00337.004000013348000
2017-07-0314:00332.00332.00331.00331.0050001658000
2017-07-0313:30331.00332.00330.00331.00160005293000
2017-07-0313:00332.00332.00331.00331.0080002649000
2017-07-0312:30332.00332.00330.00330.00100003313000
2017-07-0312:0000
2017-07-0311:3000
2017-07-0311:00332.00332.00332.00332.002000664000
2017-07-0310:30331.00334.00331.00333.0080002657000
2017-07-0310:00331.00331.00331.00331.0060001986000
2017-07-0309:30330.00332.00330.00331.00170005617000
2017-07-0309:00333.00334.00327.00327.005800019156000
2017-06-3015:00335.00335.00335.00335.0030001005000
2017-06-3014:30336.00336.00335.00335.00110003690000
2017-06-3014:00335.00336.00335.00336.0070002351000
2017-06-3013:30335.00337.00333.00335.00160005359000
2017-06-3013:00335.00336.00335.00335.0070002347000
2017-06-3012:30335.00335.00333.00334.00180006020000
2017-06-3012:0000
2017-06-3011:30337.00337.00337.00337.00200006740000
2017-06-3011:00336.00337.00336.00337.0060002018000
2017-06-3010:30336.00337.00335.00337.00110003690000
2017-06-3010:00334.00338.00334.00336.00100003361000
2017-06-3009:30335.00335.00332.00333.00190006327000
2017-06-3009:00336.00336.00332.00333.005100017068000
2017-06-2915:0000
2017-06-2914:30342.00343.00340.00340.00140004789000
2017-06-2914:00342.00344.00340.00341.00180006152000
2017-06-2913:30343.00343.00340.00342.004700016032000
2017-06-2913:00347.00347.00342.00342.00280009633000
2017-06-2912:30347.00348.00347.00348.0060002085000
2017-06-2912:0000
2017-06-2911:3000
2017-06-2911:00347.00348.00347.00348.0070002434000
2017-06-2910:30344.00346.00344.00346.0050001724000
2017-06-2910:00347.00347.00343.00344.00160005530000
2017-06-2909:30346.00347.00345.00347.00140004843000
2017-06-2909:00343.00347.00342.00346.003300011359000
2017-06-2815:00340.00340.00340.00340.0060002040000
2017-06-2814:30338.00340.00337.00338.00250008453000
2017-06-2814:00337.00339.00336.00339.00170005746000
2017-06-2813:30339.00340.00337.00337.0050001691000
2017-06-2813:00340.00340.00333.00338.006600022260000
2017-06-2812:30343.00343.00341.00341.005100017437000
2017-06-2812:0000
2017-06-2811:3000
2017-06-2811:00344.00346.00343.00343.0090003095000
2017-06-2810:30344.00345.00344.00344.0060002066000
2017-06-2810:00343.00343.00342.00343.00110003769000
2017-06-2809:30345.00346.00342.00342.003100010678000
2017-06-2809:00343.00347.00342.00345.006000020586000
2017-06-2715:00349.00349.00349.00349.002000698000
2017-06-2714:30349.00350.00348.00349.00180006285000
2017-06-2714:00351.00353.00348.00351.004700016469000
2017-06-2713:30350.00350.00350.00350.00150005250000
2017-06-2713:00350.00353.00350.00350.003400011932000
2017-06-2712:30349.00351.00349.00351.00160005600000
2017-06-2712:0000
2017-06-2711:3000
2017-06-2711:00349.00350.00349.00349.00280009785000
2017-06-2710:30348.00348.00347.00348.00110003827000
2017-06-2710:00350.00352.00346.00348.005400018828000
2017-06-2709:30345.00350.00342.00350.008500029376000
2017-06-2709:00344.00349.00342.00345.0017800061367000
2017-06-2615:00363.00363.00363.00363.0040001452000
2017-06-2614:30362.00363.00357.00363.002900010445000
2017-06-2614:00364.00364.00362.00362.00150005449000
2017-06-2613:30360.00363.00360.00363.00230008311000
2017-06-2613:00358.00360.00358.00360.00140005035000
2017-06-2612:30355.00359.00355.00359.00150005367000
2017-06-2612:0000
2017-06-2611:3000
2017-06-2611:00355.00356.00354.00356.00130004616000
2017-06-2610:30355.00357.00355.00356.00110003909000
2017-06-2610:00352.00353.00352.00353.0090003171000
2017-06-2609:30356.00356.00353.00354.0050001775000
2017-06-2609:00353.00362.00353.00358.003300011817000
2017-06-2315:00354.00354.00354.00354.001000354000
2017-06-2314:30351.00354.00350.00354.00280009856000
2017-06-2314:00348.00351.00348.00350.00230008042000
2017-06-2313:30356.00356.00348.00348.004100014416000
2017-06-2313:00356.00356.00353.00355.004400015606000
2017-06-2312:30358.00360.00357.00357.003100011095000
2017-06-2312:0000
2017-06-2311:3000
2017-06-2311:00360.00360.00358.00358.00130004667000
2017-06-2310:30360.00360.00360.00360.0090003240000
2017-06-2310:00361.00362.00360.00361.00150005419000
2017-06-2309:30361.00361.00360.00361.00100003609000
2017-06-2309:00367.00367.00361.00361.005200018862000
2017-06-2215:00366.00366.00366.00366.001000366000
2017-06-2214:30368.00371.00367.00368.00240008849000
2017-06-2214:00367.00368.00367.00368.0070002571000
2017-06-2213:30366.00367.00366.00367.0060002199000
2017-06-2213:00364.00367.00364.00367.0090003293000
2017-06-2212:30365.00365.00362.00363.00160005806000
2017-06-2212:0000
2017-06-2211:3000
2017-06-2211:00366.00366.00362.00364.00240008719000
2017-06-2210:30367.00367.00367.00367.001000367000
2017-06-2210:00366.00366.00363.00366.00220008022000
2017-06-2209:30361.00368.00361.00366.00250009134000
2017-06-2209:00370.00372.00361.00363.008400030754000
2017-06-2115:0000
2017-06-2114:30370.00371.00369.00370.00220008135000
2017-06-2114:00369.00373.00369.00370.00210007793000
2017-06-2113:30372.00372.00369.00371.003500012975000
2017-06-2113:00373.00373.00372.00372.00140005217000
2017-06-2112:30375.00376.00373.00373.002800010457000
2017-06-2112:0000
2017-06-2111:3000
2017-06-2111:00376.00376.00376.00376.002000752000
2017-06-2110:30376.00376.00375.00375.002000751000
2017-06-2110:00377.00377.00375.00377.0050001883000
2017-06-2109:30375.00377.00374.00377.00130004886000
2017-06-2109:00375.00378.00369.00376.005000018634000
2017-06-2015:00375.00375.00375.00375.0030001125000
2017-06-2014:30377.00377.00376.00377.00210007903000
2017-06-2014:00378.00378.00377.00378.00220008297000
2017-06-2013:30376.00377.00376.00377.0060002259000
2017-06-2013:00376.00377.00375.00377.00120004511000
2017-06-2012:30376.00377.00376.00376.0070002633000
2017-06-2012:0000
2017-06-2011:3000
2017-06-2011:00376.00376.00375.00376.0090003377000
2017-06-2010:30376.00377.00376.00376.0070002633000
2017-06-2010:00376.00379.00376.00378.0070002645000
2017-06-2009:30383.00383.00375.00375.006200023429000
2017-06-2009:00376.00385.00376.00384.0011900045430000

   ※ 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