[7865 JQスタンダード] ピープル 1時間足 時系列データ

[7865 JQスタンダード] ピープル (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1715:001942.001942.001942.001942.00100194200
2017-11-1714:001936.001940.001936.001940.00400775500
2017-11-1713:001939.001939.001938.001938.00300581600
2017-11-1712:001929.001942.001929.001942.0014002705500
2017-11-1711:001937.001937.001929.001929.0015002896600
2017-11-1710:001940.001944.001939.001944.00300582300
2017-11-1709:001938.001940.001930.001940.0023004452900
2017-11-1615:001939.001939.001939.001939.00200387800
2017-11-1614:001936.001940.001926.001936.0016003097600
2017-11-1613:001925.001932.001917.001932.0010001924800
2017-11-1612:001933.001936.001933.001936.00400773800
2017-11-1611:001919.001948.001919.001948.0012002314500
2017-11-1610:001916.001919.001909.001919.0010001916100
2017-11-1609:001902.001911.001902.001909.0017003239800
2017-11-1515:001906.001906.001906.001906.00100190600
2017-11-1514:001902.001911.001902.001906.0014002671800
2017-11-1513:001896.001908.001896.001908.0025004756200
2017-11-1512:001913.001913.001892.001893.0051009708600
2017-11-1511:001912.001912.001912.001912.00400764800
2017-11-1510:001925.001925.001912.001914.0051009776200
2017-11-1509:001927.001947.001919.001924.0027005209600
2017-11-1415:001927.001927.001927.001927.00100192700
2017-11-1414:001927.001931.001925.001931.009001734200
2017-11-1413:001945.001945.001930.001930.00870016839500
2017-11-1412:001944.001947.001944.001947.008001556900
2017-11-1411:001935.001935.001934.001934.0026005030900
2017-11-1410:001934.001939.001930.001939.0014002706800
2017-11-1409:001939.001939.001930.001937.0044008504400
2017-11-1315:001939.001939.001939.001939.00200387800
2017-11-1314:001935.001935.001931.001931.00400772800
2017-11-1313:001942.001942.001931.001931.00300581500
2017-11-1312:001950.001950.001921.001921.007001351800
2017-11-1311:001934.001954.001934.001954.00500971600
2017-11-1310:001922.001944.001918.001944.0028005394500
2017-11-1309:001916.001932.001916.001920.0048009215500
2017-11-1015:001930.001930.001930.001930.007001351000
2017-11-1014:001925.001938.001923.001934.0035006753900
2017-11-1013:001924.001928.001919.001923.0012002308400
2017-11-1012:001928.001928.001917.001917.0012002302700
2017-11-1011:001918.001918.001917.001917.0020003834200
2017-11-1010:001914.001918.001914.001918.0024004600800
2017-11-1009:001926.001926.001908.001913.00630012055300
2017-11-0915:001940.001940.001940.001940.00300582000
2017-11-0914:001953.001955.001930.001944.00700013580000
2017-11-0913:001969.001969.001954.001959.0031006079100
2017-11-0912:001970.001970.001966.001969.008001573900
2017-11-0911:001976.001976.001972.001972.00200394800
2017-11-0910:001969.001976.001969.001976.0012002365800
2017-11-0909:001961.001973.001961.001967.0044008644200
2017-11-0815:001979.001979.001979.001979.00500989500
2017-11-0814:001979.001979.001975.001975.00400790500
2017-11-0813:001978.001980.001975.001980.0012002371000
2017-11-0812:001976.001976.001975.001975.0023004542800
2017-11-0811:001980.001980.001980.001980.00100198000
2017-11-0810:001987.001987.001973.001973.009001780700
2017-11-0809:001988.001988.001975.001979.0012002371800
2017-11-0715:001988.001988.001988.001988.00500994000
2017-11-0714:001982.001985.001975.001975.0014002774100
2017-11-0713:001976.001985.001976.001985.0018003567200
2017-11-0712:001975.001975.001975.001975.00200395000
2017-11-0711:001970.001970.001966.001969.008001573800
2017-11-0710:001972.001972.001970.001970.007001379200
2017-11-0709:001985.001985.001969.001975.0012002375400
2017-11-0615:001965.001965.001965.001965.00100196500
2017-11-0614:001978.001979.001967.001967.0013002565000
2017-11-0613:001980.001980.001970.001980.009001778400
2017-11-0612:002000.002000.001980.001980.00930018584500
2017-11-0611:001981.001981.001980.001980.00400792100
2017-11-0610:001955.001999.001955.001994.00510010107200
2017-11-0609:001955.001961.001931.001953.001930037516900
2017-11-0215:001963.001963.001963.001963.00100196300
2017-11-0214:001965.001965.001961.001965.0016003143100
2017-11-0213:001974.001974.001960.001960.0035006877700
2017-11-0212:001965.001974.001965.001974.00200393900
2017-11-0211:001977.001983.001965.001983.008001581400
2017-11-0210:001957.001987.001956.001972.0034006707900
2017-11-0209:001987.001987.001951.001962.00670013198100
2017-11-0115:001987.001987.001987.001987.00300596100
2017-11-0114:001970.001999.001959.001983.001940038459000
2017-11-0113:001956.001975.001956.001970.001360026754200
2017-11-0112:001940.001968.001940.001956.00870016992400
2017-11-0111:001939.001943.001931.001938.0017003290300
2017-11-0110:001935.001945.001935.001940.0036006987000
2017-11-0109:001936.001940.001931.001933.0045008707700
2017-10-3115:001930.001930.001930.001930.009001737000
2017-10-3114:001936.001939.001933.001935.0019003678200
2017-10-3113:001933.001933.001932.001933.00500966400
2017-10-3112:001935.001935.001932.001933.0010001934000
2017-10-3111:001936.001936.001936.001936.006001161600
2017-10-3110:0000
2017-10-3109:001940.001942.001932.001935.0046008906700
2017-10-3015:0000
2017-10-3014:001927.001928.001926.001926.0016003082900
2017-10-3013:001930.001931.001927.001927.008001544200
2017-10-3012:001931.001931.001930.001930.008001544300
2017-10-3011:001928.001930.001928.001930.0010001929800
2017-10-3010:001929.001932.001925.001931.00900017330900
2017-10-3009:001920.001937.001916.001925.00910017506600
2017-10-2715:001913.001913.001913.001913.0010001913000
2017-10-2714:001897.001905.001894.001905.0027005128200
2017-10-2713:001898.001898.001890.001896.0022004162300
2017-10-2712:001897.001898.001892.001897.0022004170600
2017-10-2711:001905.001905.001905.001905.00100190500
2017-10-2710:001895.001897.001895.001897.008001517000
2017-10-2709:001900.001901.001886.001890.00600011370000
2017-10-2615:001893.001893.001893.001893.00100189300
2017-10-2614:001887.001893.001887.001889.00300566900
2017-10-2613:001890.001892.001887.001887.008001511000
2017-10-2612:001887.001887.001887.001887.0017003207900
2017-10-2611:001891.001891.001887.001887.00500945000
2017-10-2610:0000
2017-10-2609:001897.001897.001880.001896.0039007379600
2017-10-2515:001880.001880.001880.001880.00100188000
2017-10-2514:001899.001899.001880.001880.00570010753500
2017-10-2513:001908.001909.001899.001904.0015002855200
2017-10-2512:001900.001909.001900.001909.00500952500
2017-10-2511:001905.001905.001900.001900.0011002090500
2017-10-2510:001902.001905.001895.001900.0045008550900
2017-10-2509:001913.001915.001902.001902.00550010513900
2017-10-2415:001922.001922.001922.001922.00300576600
2017-10-2414:001929.001936.001923.001923.0041007910500
2017-10-2413:001935.001936.001923.001932.0037007132000
2017-10-2412:001930.001939.001930.001930.0030005805600
2017-10-2411:001928.001936.001928.001935.0018003475600
2017-10-2410:001936.001940.001925.001925.0049009486000
2017-10-2409:001935.001939.001928.001937.00980018959000
2017-10-2315:001940.001940.001940.001940.00100194000
2017-10-2314:001948.001952.001942.001942.0037007208200
2017-10-2313:001953.001953.001946.001948.0034006635200
2017-10-2312:001933.001952.001933.001952.00520010114100
2017-10-2311:001940.001940.001930.001939.0026005032800
2017-10-2310:001930.001942.001930.001940.0034006586600
2017-10-2309:001956.001956.001922.001927.001850035939100
2017-10-2015:001917.001917.001917.001917.0013002492100
2017-10-2014:001907.001931.001900.001922.00830015885800
2017-10-2013:001941.001941.001906.001915.0051009807900
2017-10-2012:001925.001957.001910.001936.002200042631700
2017-10-2011:001926.001942.001926.001942.0046008891100
2017-10-2010:001921.001927.001911.001926.00590011340700
2017-10-2009:001906.001949.001906.001926.002030039031200
2017-10-1915:001880.001880.001880.001880.00300564000
2017-10-1914:001872.001888.001869.001880.0051009579800
2017-10-1913:001870.001872.001852.001872.0023004279500
2017-10-1912:001925.001929.001840.001869.003360063460300
2017-10-1911:001901.001908.001896.001896.0028005318300
2017-10-1910:001925.001933.001880.001906.001250023792200
2017-10-1909:001949.001949.001917.001922.001170022577500
2017-10-1815:0000
2017-10-1814:001943.001950.001930.001949.00690013392700
2017-10-1813:001950.001950.001931.001940.00670012995000
2017-10-1812:001957.001961.001944.001954.00690013469100
2017-10-1811:001960.001965.001957.001965.0034006676700
2017-10-1810:001938.001965.001938.001964.00620012145600
2017-10-1809:001950.001974.001923.001938.002420047248000
2017-10-1715:001950.001950.001950.001950.0021004095000
2017-10-1714:001931.001945.001930.001945.001930037376800
2017-10-1713:001932.001950.001925.001937.001510029229100
2017-10-1712:001860.001955.001860.001940.0055300106066000
2017-10-1711:001855.001857.001855.001857.0014002599200
2017-10-1710:001834.001855.001834.001855.0049009035700
2017-10-1709:001837.001837.001831.001835.0021003854900
2017-10-1615:001825.001825.001825.001825.00100182500
2017-10-1614:001829.001830.001829.001830.007001280800
2017-10-1613:001825.001830.001823.001823.0030005483400
2017-10-1612:001816.001823.001816.001823.0014002550300
2017-10-1611:0000
2017-10-1610:001818.001818.001818.001818.00500909000
2017-10-1609:001843.001845.001807.001830.001030018906000
2017-10-1315:001803.001803.001803.001803.00100180300
2017-10-1314:001789.001805.001789.001802.0016002884000
2017-10-1313:001788.001790.001788.001790.0018003219300
2017-10-1312:0000
2017-10-1311:001798.001798.001789.001789.0033005918300
2017-10-1310:001801.001801.001800.001800.00400720100
2017-10-1309:001797.001807.001797.001807.0011001982600

   ※ 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