[7246 東証1部] プレス工業 5分足 時系列データ

[7246 東証1部] プレス工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1315:00662.00662.00662.00662.002490016483800
2017-12-1314:55660.00662.00660.00661.001680011098800
2017-12-1314:50660.00661.00660.00660.0026001716100
2017-12-1314:45660.00660.00660.00660.0082005412000
2017-12-1314:40660.00660.00660.00660.001100726000
2017-12-1314:35660.00660.00660.00660.0076005016000
2017-12-1314:30659.00660.00659.00660.003290021708200
2017-12-1314:25659.00659.00659.00659.0030001977000
2017-12-1314:20658.00659.00658.00659.0043002833000
2017-12-1314:15661.00661.00658.00658.004290028282200
2017-12-1314:10661.00661.00661.00661.0010066100
2017-12-1314:05661.00661.00660.00661.001000660900
2017-12-1314:00661.00661.00661.00661.0057003767700
2017-12-1313:55661.00661.00661.00661.00400264400
2017-12-1313:50661.00661.00661.00661.0042002776200
2017-12-1313:45661.00661.00661.00661.00300198300
2017-12-1313:40661.00661.00661.00661.0018001189800
2017-12-1313:35661.00661.00661.00661.00800528800
2017-12-1313:30661.00661.00661.00661.0031002049100
2017-12-1313:25661.00661.00661.00661.0042002776200
2017-12-1313:20661.00661.00661.00661.0025001652500
2017-12-1313:15661.00661.00661.00661.0021001388100
2017-12-1313:10661.00661.00661.00661.001200793200
2017-12-1313:05661.00661.00661.00661.00700462700
2017-12-1313:00662.00662.00661.00661.0041002711000
2017-12-1312:55662.00663.00662.00662.0027001787800
2017-12-1312:5000
2017-12-1312:45662.00662.00662.00662.001500993000
2017-12-1312:40662.00662.00662.00662.0025001655000
2017-12-1312:35662.00662.00660.00662.0050003305200
2017-12-1312:30660.00662.00660.00662.002110013933700
2017-12-1312:2500
2017-12-1312:2000
2017-12-1312:1500
2017-12-1312:1000
2017-12-1312:0500
2017-12-1312:0000
2017-12-1311:5500
2017-12-1311:5000
2017-12-1311:4500
2017-12-1311:4000
2017-12-1311:3500
2017-12-1311:30666.00666.00666.00666.0010066600
2017-12-1311:25667.00668.00666.00667.00101006742400
2017-12-1311:20669.00669.00667.00667.00113007548300
2017-12-1311:15670.00670.00668.00668.001100735900
2017-12-1311:10670.00670.00669.00669.0060004017900
2017-12-1311:05670.00671.00670.00671.0025001676200
2017-12-1311:00671.00671.00670.00670.0040002681100
2017-12-1310:55671.00671.00670.00670.0027001811600
2017-12-1310:50672.00672.00670.00670.0031002080600
2017-12-1310:45670.00672.00670.00672.0019001275900
2017-12-1310:40671.00671.00671.00671.0030002013000
2017-12-1310:35672.00672.00671.00672.0015001007600
2017-12-1310:30671.00672.00671.00672.001100738900
2017-12-1310:25671.00671.00670.00671.0017001140600
2017-12-1310:20672.00672.00671.00671.0029001946100
2017-12-1310:15671.00671.00670.00671.001300872200
2017-12-1310:10671.00671.00670.00671.0024001610300
2017-12-1310:05670.00671.00670.00670.0019001274400
2017-12-1310:00671.00671.00670.00671.001000670900
2017-12-1309:55670.00671.00669.00670.0038002546100
2017-12-1309:50670.00671.00669.00669.0050003350000
2017-12-1309:45671.00672.00671.00671.001400939500
2017-12-1309:40672.00672.00671.00672.0026001745700
2017-12-1309:35672.00672.00671.00672.0024001612500
2017-12-1309:30675.00675.00672.00672.0050003368400
2017-12-1309:25676.00676.00675.00675.0081005471000
2017-12-1309:20672.00676.00672.00675.004960033439400
2017-12-1309:15669.00673.00669.00671.002350015761900
2017-12-1309:10667.00669.00667.00668.00123008209800
2017-12-1309:05667.00671.00667.00667.002580017264100
2017-12-1309:00667.00674.00666.00667.003190021347900

   ※ 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