[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 
2017-09-2015:0000
2017-09-2014:30323.00325.00323.00325.0040001296000
2017-09-2014:00323.00323.00323.00323.001000323000
2017-09-2013:3000
2017-09-2013:0000
2017-09-2012:3000
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:0000
2017-09-2010:30325.00325.00325.00325.001000325000
2017-09-2010:00324.00324.00324.00324.001000324000
2017-09-2009:30325.00326.00323.00326.0050001625000
2017-09-2009:00325.00325.00325.00325.001000325000
2017-09-1915:00325.00325.00325.00325.002000650000
2017-09-1914:30325.00325.00321.00325.004200013561000
2017-09-1914:00325.00325.00325.00325.001000325000
2017-09-1913:30326.00327.00325.00325.0070002279000
2017-09-1913:00330.00330.00325.00326.00160005232000
2017-09-1912:30330.00330.00328.00329.0080002633000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:00328.00330.00328.00330.0050001644000
2017-09-1910:30326.00327.00326.00327.002000653000
2017-09-1910:00327.00327.00327.00327.001000327000
2017-09-1909:30325.00326.00325.00326.0040001302000
2017-09-1909:00329.00329.00326.00326.00170005561000
2017-09-1515:0000
2017-09-1514:3000
2017-09-1514:0000
2017-09-1513:30328.00329.00328.00329.0090002954000
2017-09-1513:0000
2017-09-1512:30327.00327.00327.00327.003000981000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:0000
2017-09-1510:30327.00327.00327.00327.003000981000
2017-09-1510:00326.00326.00324.00324.0070002273000
2017-09-1509:30329.00329.00328.00328.002000657000
2017-09-1509:00324.00330.00324.00330.00130004268000
2017-09-1415:00324.00324.00324.00324.001000324000
2017-09-1414:30324.00325.00324.00325.0040001299000
2017-09-1414:00328.00328.00328.00328.001000328000
2017-09-1413:30326.00327.00325.00327.0050001630000
2017-09-1413:00328.00328.00328.00328.002000656000
2017-09-1412:30328.00328.00328.00328.002000656000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:00332.00333.00329.00329.0040001326000
2017-09-1410:30330.00330.00330.00330.003000990000
2017-09-1410:00332.00332.00330.00330.0050001658000
2017-09-1409:30331.00331.00330.00331.0060001982000
2017-09-1409:00331.00334.00331.00331.00160005305000
2017-09-1315:00329.00329.00329.00329.001000329000
2017-09-1314:30330.00332.00329.00329.0060001981000
2017-09-1314:00331.00331.00330.00330.002000661000
2017-09-1313:3000
2017-09-1313:00331.00332.00331.00332.002000663000
2017-09-1312:30330.00330.00330.00330.001000330000
2017-09-1312:0000
2017-09-1311:30329.00329.00329.00329.002000658000
2017-09-1311:00331.00331.00331.00331.001000331000
2017-09-1310:30329.00330.00329.00330.002000659000
2017-09-1310:00330.00330.00329.00330.0060001979000
2017-09-1309:30331.00331.00331.00331.001000331000
2017-09-1309:00330.00334.00330.00334.0060001991000
2017-09-1215:0000
2017-09-1214:30331.00333.00330.00332.0080002646000
2017-09-1214:00332.00333.00332.00333.0040001331000
2017-09-1213:3000
2017-09-1213:00332.00332.00332.00332.001000332000
2017-09-1212:30331.00331.00331.00331.0050001655000
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:00331.00331.00331.00331.002000662000
2017-09-1210:30332.00332.00330.00330.002000662000
2017-09-1210:00331.00331.00329.00329.00100003299000
2017-09-1209:30333.00333.00332.00332.002000665000
2017-09-1209:00336.00336.00331.00332.00260008716000
2017-09-1115:00333.00333.00333.00333.001000333000
2017-09-1114:30328.00332.00327.00332.00170005608000
2017-09-1114:00332.00333.00330.00330.0070002323000
2017-09-1113:30325.00333.00325.00333.00220007259000
2017-09-1113:00323.00328.00323.00327.00170005538000
2017-09-1112:30316.00324.00316.00324.00300009610000
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:00315.00315.00315.00315.001000315000
2017-09-1110:3000
2017-09-1110:00312.00317.00312.00313.00120003765000
2017-09-1109:30309.00311.00309.00311.003000930000
2017-09-1109:00309.00309.00308.00308.002000617000
2017-09-0815:0000
2017-09-0814:30304.00305.00303.00305.003000912000
2017-09-0814:00308.00308.00308.00308.003000924000
2017-09-0813:3000
2017-09-0813:00304.00307.00304.00307.003000916000
2017-09-0812:30302.00308.00302.00303.00120003661000
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:0000
2017-09-0810:3000
2017-09-0810:00303.00303.00303.00303.003000909000
2017-09-0809:30302.00304.00302.00303.0070002119000
2017-09-0809:00300.00302.00297.00302.00140004194000
2017-09-0715:0000
2017-09-0714:30302.00303.00301.00303.00100003023000
2017-09-0714:00303.00303.00303.00303.001000303000
2017-09-0713:30304.00304.00304.00304.001000304000
2017-09-0713:00304.00304.00304.00304.003000912000
2017-09-0712:30304.00304.00302.00304.00150004551000
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:00305.00305.00304.00304.0040001219000
2017-09-0710:30305.00306.00305.00306.0070002138000
2017-09-0710:0000
2017-09-0709:30304.00304.00302.00303.0050001515000
2017-09-0709:00301.00302.00301.00302.00140004216000
2017-09-0615:00299.00299.00299.00299.001000299000
2017-09-0614:30301.00301.00299.00300.0070002100000
2017-09-0614:00304.00304.00304.00304.002000608000
2017-09-0613:30304.00304.00304.00304.0040001216000
2017-09-0613:0000
2017-09-0612:30303.00306.00303.00306.003000912000
2017-09-0612:0000
2017-09-0611:30302.00302.00302.00302.002000604000
2017-09-0611:00303.00303.00303.00303.001000303000
2017-09-0610:3000
2017-09-0610:00300.00300.00300.00300.001000300000
2017-09-0609:30303.00303.00296.00296.0070002093000
2017-09-0609:00301.00307.00290.00306.004700014036000
2017-09-0515:00313.00313.00313.00313.001000313000
2017-09-0514:30315.00315.00314.00314.00110003455000
2017-09-0514:0000
2017-09-0513:3000
2017-09-0513:00316.00317.00316.00317.0040001265000
2017-09-0512:30311.00315.00311.00315.0040001250000
2017-09-0512:0000
2017-09-0511:3000
2017-09-0511:00315.00316.00313.00316.00160005035000
2017-09-0510:30315.00317.00315.00316.00140004415000
2017-09-0510:00316.00317.00315.00315.003800011984000
2017-09-0509:30318.00318.00317.00317.002000635000
2017-09-0509:00318.00318.00317.00318.00220006994000
2017-09-0415:00320.00320.00320.00320.001000320000
2017-09-0414:30320.00322.00318.00322.00130004157000
2017-09-0414:00320.00320.00320.00320.001000320000
2017-09-0413:3000
2017-09-0413:0000
2017-09-0412:30323.00323.00323.00323.0040001292000
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:0000
2017-09-0410:30321.00322.00321.00322.003000965000
2017-09-0410:00322.00322.00320.00320.00100003209000
2017-09-0409:30322.00322.00322.00322.0060001932000
2017-09-0409:00324.00327.00322.00322.0070002265000
2017-09-0115:0000
2017-09-0114:30326.00326.00325.00325.00100003256000
2017-09-0114:00325.00325.00324.00324.0050001624000
2017-09-0113:3000
2017-09-0113:0000
2017-09-0112:30326.00328.00326.00328.0080002615000
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:00326.00327.00326.00327.0070002283000
2017-09-0110:30324.00325.00324.00325.0060001949000
2017-09-0110:00325.00325.00325.00325.0090002925000
2017-09-0109:3000
2017-09-0109:00321.00321.00321.00321.001000321000
2017-08-3115:00320.00320.00320.00320.001000320000
2017-08-3114:30323.00324.00320.00324.00170005466000
2017-08-3114:00323.00325.00323.00325.002000648000
2017-08-3113:30323.00323.00323.00323.001000323000
2017-08-3113:00325.00326.00323.00323.0060001949000
2017-08-3112:30321.00324.00321.00324.00240007738000
2017-08-3112:0000
2017-08-3111:30321.00321.00321.00321.001000321000
2017-08-3111:00322.00322.00321.00321.0070002253000
2017-08-3110:3000
2017-08-3110:00322.00324.00322.00324.002000646000
2017-08-3109:30322.00322.00322.00322.001000322000
2017-08-3109:00323.00326.00323.00326.0090002910000
2017-08-3015:0000
2017-08-3014:3000
2017-08-3014:00326.00327.00326.00327.0070002286000
2017-08-3013:3000
2017-08-3013:00328.00328.00325.00326.0060001957000
2017-08-3012:30325.00330.00325.00330.00170005566000
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:0000
2017-08-3010:30322.00322.00322.00322.003000966000
2017-08-3010:00322.00322.00322.00322.0050001610000
2017-08-3009:30324.00324.00323.00323.0040001295000
2017-08-3009:00326.00326.00325.00325.0050001627000
2017-08-2915:0000
2017-08-2914:30327.00327.00324.00325.00110003574000
2017-08-2914:00328.00329.00328.00329.0060001971000
2017-08-2913:30326.00327.00326.00327.0050001632000
2017-08-2913:0000
2017-08-2912:30324.00326.00324.00326.0040001300000
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:0000
2017-08-2910:3000
2017-08-2910:00322.00324.00322.00324.0060001939000
2017-08-2909:3000
2017-08-2909:00322.00322.00322.00322.001000322000
2017-08-2815:0000
2017-08-2814:30322.00322.00322.00322.001000322000
2017-08-2814:0000
2017-08-2813:30322.00322.00322.00322.002000644000
2017-08-2813:00322.00325.00322.00325.00110003569000
2017-08-2812:30321.00323.00321.00322.0090002893000
2017-08-2812:0000
2017-08-2811:3000
2017-08-2811:00322.00322.00322.00322.001000322000
2017-08-2810:30323.00323.00323.00323.002000646000
2017-08-2810:00324.00324.00322.00323.0080002583000
2017-08-2809:30324.00324.00324.00324.001000324000
2017-08-2809:00325.00325.00321.00321.00110003558000
2017-08-2515:0000
2017-08-2514:30327.00327.00324.00324.0070002275000
2017-08-2514:00325.00326.00325.00326.003000976000
2017-08-2513:30326.00326.00324.00324.003000974000
2017-08-2513:0000
2017-08-2512:30329.00329.00325.00325.0090002931000
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:00329.00329.00329.00329.001000329000
2017-08-2510:30327.00327.00323.00326.00130004216000
2017-08-2510:00330.00330.00325.00328.00180005886000
2017-08-2509:30330.00338.00327.00331.0013100043484000
2017-08-2509:00325.00332.00325.00330.005000016463000
2017-08-2415:0000
2017-08-2414:30325.00325.00324.00324.003000974000
2017-08-2414:0000
2017-08-2413:30325.00325.00325.00325.002000650000
2017-08-2413:0000
2017-08-2412:30325.00325.00325.00325.001000325000
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:00325.00325.00323.00323.003000972000
2017-08-2410:3000
2017-08-2410:00326.00326.00326.00326.001000326000
2017-08-2409:30326.00326.00322.00322.0040001294000
2017-08-2409:0000
2017-08-2315:00327.00327.00327.00327.001000327000
2017-08-2314:30325.00325.00325.00325.001000325000
2017-08-2314:0000
2017-08-2313:3000
2017-08-2313:00324.00324.00324.00324.0050001620000
2017-08-2312:30325.00325.00325.00325.0040001300000
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:00328.00328.00326.00326.0050001637000
2017-08-2310:30327.00327.00325.00325.0040001306000
2017-08-2310:00329.00329.00329.00329.001000329000
2017-08-2309:30329.00329.00327.00328.00210006899000
2017-08-2309:00329.00331.00329.00330.00250008239000
2017-08-2215:00329.00329.00329.00329.001000329000
2017-08-2214:30327.00329.00327.00329.0060001972000
2017-08-2214:0000
2017-08-2213:30329.00329.00329.00329.001000329000
2017-08-2213:00331.00331.00331.00331.001000331000
2017-08-2212:30329.00329.00329.00329.002000658000
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:00326.00330.00326.00329.00110003605000
2017-08-2210:30330.00330.00327.00327.00120003945000
2017-08-2210:00334.00334.00331.00331.0070002327000
2017-08-2209:30334.00334.00334.00334.001000334000
2017-08-2209:00333.00335.00332.00332.00140004665000
2017-08-2115:00334.00334.00334.00334.001000334000
2017-08-2114:30335.00336.00334.00334.00180006026000
2017-08-2114:00335.00335.00335.00335.002000670000
2017-08-2113:30335.00335.00334.00335.0050001673000
2017-08-2113:00338.00338.00336.00336.002000674000
2017-08-2112:3000
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:00334.00335.00334.00335.00100003348000
2017-08-2110:30336.00337.00335.00335.00110003694000
2017-08-2110:00337.00337.00334.00334.00200006701000
2017-08-2109:30337.00339.00335.00337.0090003029000
2017-08-2109:00341.00343.00334.00334.006600022410000
2017-08-1815:0000
2017-08-1814:30341.00341.00341.00341.00290009889000
2017-08-1814:00335.00343.00335.00341.003300011256000
2017-08-1813:30338.00338.00336.00336.00190006395000
2017-08-1813:00339.00339.00338.00338.0080002706000
2017-08-1812:30336.00340.00336.00340.00200006778000
2017-08-1812:0000
2017-08-1811:3000
2017-08-1811:00337.00337.00337.00337.002000674000
2017-08-1810:30338.00338.00337.00337.0030001012000
2017-08-1810:00337.00338.00337.00338.00100003376000
2017-08-1809:30335.00337.00335.00337.0060002016000
2017-08-1809:00330.00335.00330.00334.00260008625000
2017-08-1715:00333.00333.00333.00333.001000333000
2017-08-1714:30333.00333.00331.00333.0070002327000
2017-08-1714:00332.00332.00331.00331.002000663000
2017-08-1713:30333.00333.00332.00332.0040001329000
2017-08-1713:00332.00337.00332.00334.003900013036000
2017-08-1712:30332.00332.00332.00332.0040001328000
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:00332.00332.00330.00332.0040001326000
2017-08-1710:30331.00332.00331.00332.0050001658000
2017-08-1710:00333.00333.00331.00331.0060001988000
2017-08-1709:30331.00333.00331.00333.0060001992000
2017-08-1709:00331.00331.00328.00329.00150004946000
2017-08-1615:0000
2017-08-1614:30327.00327.00326.00326.002000653000
2017-08-1614:00328.00328.00328.00328.002000656000
2017-08-1613:3000
2017-08-1613:00326.00326.00325.00325.003000977000
2017-08-1612:30327.00327.00326.00326.003000979000
2017-08-1612:0000
2017-08-1611:3000
2017-08-1611:00328.00328.00327.00327.0070002290000
2017-08-1610:30325.00329.00325.00329.00190006223000
2017-08-1610:00324.00324.00324.00324.001000324000
2017-08-1609:30324.00325.00324.00325.00100003249000
2017-08-1609:00320.00323.00320.00323.0040001287000

   ※ 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