大日本印刷株式会社 (7912)

7912
🏛️ 日本 →
2,597.50
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,112.50 2,116.00 2,103.00 2,113.00 76.6K
09:05 2,115.00 2,115.00 2,110.50 2,114.50 23.3K
09:10 2,115.00 2,115.50 2,110.00 2,112.00 19.3K
09:15 2,112.00 2,114.50 2,109.00 2,112.00 15.9K
09:20 2,111.50 2,111.50 2,107.50 2,107.50 12.3K
09:25 2,108.50 2,108.50 2,105.00 2,105.00 16.2K
09:30 2,105.00 2,105.00 2,104.00 2,105.00 6.4K
09:35 2,105.00 2,107.50 2,104.50 2,106.50 11.2K
09:40 2,106.50 2,110.00 2,105.50 2,110.00 14.9K
09:45 2,110.00 2,118.50 2,110.00 2,116.50 17.1K
09:50 2,116.50 2,119.50 2,115.50 2,117.00 5.7K
09:55 2,117.50 2,122.50 2,117.00 2,122.00 15.7K
10:00 2,123.00 2,127.00 2,122.50 2,125.50 7.1K
10:05 2,126.00 2,126.50 2,124.50 2,125.00 3.9K
10:10 2,125.00 2,125.50 2,122.00 2,123.50 8.8K
10:15 2,125.50 2,126.00 2,124.00 2,125.50 12.3K
10:20 2,125.00 2,125.50 2,119.00 2,120.50 36.3K
10:25 2,120.50 2,122.50 2,120.50 2,121.50 3.9K
10:30 2,121.00 2,122.50 2,121.00 2,122.50 6.9K
10:35 2,123.00 2,123.50 2,122.50 2,123.50 2.9K
10:40 2,123.50 2,125.50 2,123.50 2,125.50 8.1K
10:45 2,126.00 2,126.00 2,123.50 2,124.00 7.8K
10:50 2,124.50 2,124.50 2,120.00 2,121.00 8.6K
10:55 2,120.50 2,123.50 2,120.50 2,123.50 8.8K
11:00 2,122.50 2,123.00 2,120.50 2,122.50 6.6K
11:05 2,122.00 2,123.50 2,122.00 2,123.50 2.1K
11:10 2,123.50 2,125.50 2,123.50 2,125.50 5.5K
11:15 2,125.00 2,130.50 2,124.50 2,130.50 16.8K
11:20 2,130.00 2,130.50 2,128.50 2,129.50 4.8K
11:25 2,129.00 2,132.50 2,129.00 2,130.00 8.7K
11:30 2,130.00 2,130.00 2,130.00 2,130.00 0.4K
12:30 2,130.50 2,136.00 2,129.50 2,134.00 27.6K
12:35 2,133.50 2,136.50 2,132.50 2,136.50 5.2K
12:40 2,137.00 2,141.00 2,137.00 2,140.50 11.9K
12:45 2,140.00 2,141.00 2,140.00 2,140.50 3.3K
12:50 2,140.50 2,141.00 2,140.50 2,141.00 4.5K
12:55 2,140.50 2,141.00 2,139.50 2,140.00 5.8K
13:00 2,140.00 2,140.00 2,138.50 2,139.00 7.2K
13:05 2,139.00 2,143.00 2,139.00 2,143.00 8.1K
13:10 2,142.50 2,142.50 2,141.50 2,142.00 4.9K
13:15 2,143.00 2,143.50 2,142.50 2,143.00 4.3K
13:20 2,142.50 2,143.00 2,139.00 2,139.00 8.2K
13:25 2,139.50 2,140.50 2,139.00 2,140.50 11.0K
13:30 2,140.50 2,140.50 2,139.50 2,139.50 4.9K
13:35 2,139.50 2,140.00 2,139.00 2,139.50 5.7K
13:40 2,141.50 2,143.00 2,140.50 2,141.00 18.7K
13:45 2,141.00 2,141.50 2,140.00 2,141.50 7.0K
13:50 2,141.00 2,142.50 2,141.00 2,142.50 3.6K
13:55 2,144.50 2,146.00 2,142.00 2,144.00 9.9K
14:00 2,144.00 2,144.50 2,143.00 2,143.50 7.9K
14:05 2,144.00 2,145.50 2,144.00 2,145.50 4.5K
14:10 2,145.50 2,145.50 2,145.00 2,145.00 3.2K
14:15 2,145.50 2,146.50 2,145.00 2,145.00 15.2K
14:20 2,145.00 2,145.00 2,145.00 2,145.00 3.5K
14:25 2,145.50 2,146.00 2,145.00 2,145.50 12.6K
14:30 2,145.50 2,146.50 2,145.00 2,146.50 7.1K
14:35 2,146.50 2,147.00 2,145.50 2,147.00 6.5K
14:40 2,146.00 2,148.00 2,146.00 2,148.00 9.1K
14:45 2,148.00 2,149.00 2,148.00 2,148.50 8.2K
14:50 2,148.50 2,150.50 2,148.00 2,148.00 20.7K
14:55 2,149.00 2,149.00 2,147.50 2,148.50 8.4K
15:00 2,147.50 2,148.50 2,147.00 2,148.50 14.0K
15:05 2,148.00 2,150.50 2,148.00 2,150.50 18.3K
15:10 2,150.50 2,151.50 2,149.00 2,149.00 18.0K
15:15 2,149.00 2,152.50 2,149.00 2,150.50 21.5K
15:20 2,151.00 2,152.00 2,150.00 2,152.00 25.1K
15:30 2,150.50 2,150.50 2,150.50 2,150.50 580.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし