大日本印刷株式会社 (7912)

7912
🏛️ 日本 →
2,515.50
最終更新: 2025-09-30
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 2,531.50 2,540.50 2,527.50 2,537.00 113.9K
09:05 2,538.00 2,548.50 2,538.00 2,541.50 57.5K
09:10 2,541.00 2,552.50 2,541.00 2,552.50 14.8K
09:15 2,553.00 2,553.00 2,544.00 2,544.00 22.6K
09:20 2,544.50 2,546.00 2,542.00 2,542.50 30.0K
09:25 2,542.00 2,546.00 2,542.00 2,546.00 19.5K
09:30 2,546.00 2,550.00 2,544.00 2,547.50 16.7K
09:35 2,547.50 2,551.50 2,547.00 2,551.00 23.2K
09:40 2,549.00 2,549.50 2,546.50 2,549.50 9.1K
09:45 2,549.50 2,557.50 2,549.50 2,557.50 18.3K
09:50 2,557.00 2,558.50 2,555.50 2,558.50 8.9K
09:55 2,557.50 2,557.50 2,553.50 2,556.00 9.1K
10:00 2,555.00 2,555.00 2,552.00 2,552.00 8.1K
10:05 2,551.50 2,557.00 2,551.50 2,554.50 23.6K
10:10 2,554.50 2,555.00 2,553.00 2,554.00 7.8K
10:15 2,554.00 2,554.00 2,550.50 2,553.00 10.6K
10:20 2,554.00 2,554.00 2,551.00 2,551.50 1.7K
10:25 2,551.50 2,552.00 2,546.50 2,547.00 12.0K
10:30 2,546.00 2,553.00 2,546.00 2,550.50 6.6K
10:35 2,551.00 2,551.00 2,547.50 2,550.00 8.7K
10:40 2,551.50 2,551.50 2,546.00 2,547.00 10.8K
10:45 2,546.50 2,548.00 2,546.50 2,547.00 4.3K
10:50 2,546.50 2,547.50 2,545.50 2,547.50 8.8K
10:55 2,546.00 2,551.00 2,546.00 2,550.50 11.6K
11:00 2,551.00 2,551.00 2,544.50 2,545.00 11.7K
11:05 2,545.50 2,545.50 2,543.00 2,544.00 10.0K
11:10 2,543.50 2,543.50 2,542.00 2,542.50 9.5K
11:15 2,543.00 2,543.00 2,539.50 2,540.00 16.6K
11:20 2,540.50 2,540.50 2,539.00 2,540.00 6.7K
11:25 2,540.00 2,543.00 2,540.00 2,543.00 5.9K
11:30 2,542.00 2,542.00 2,542.00 2,542.00 0.7K
12:30 2,539.00 2,539.00 2,536.00 2,536.50 40.2K
12:35 2,537.00 2,538.00 2,531.50 2,532.50 28.1K
12:40 2,532.00 2,536.00 2,530.50 2,536.00 6.8K
12:45 2,536.50 2,537.00 2,535.50 2,536.50 4.1K
12:50 2,537.00 2,537.00 2,535.00 2,535.00 7.7K
12:55 2,533.50 2,540.00 2,532.50 2,538.50 42.2K
13:00 2,538.00 2,538.00 2,535.00 2,535.00 9.3K
13:05 2,532.50 2,534.50 2,532.50 2,534.50 13.8K
13:10 2,534.50 2,534.50 2,533.00 2,534.00 10.1K
13:15 2,534.00 2,537.50 2,533.50 2,536.00 11.0K
13:20 2,536.50 2,536.50 2,533.50 2,535.00 10.6K
13:25 2,534.50 2,536.50 2,533.50 2,536.50 8.5K
13:30 2,536.50 2,539.50 2,536.00 2,539.50 10.2K
13:35 2,539.00 2,539.50 2,537.00 2,537.00 10.6K
13:40 2,536.50 2,537.50 2,535.50 2,535.50 6.7K
13:45 2,535.00 2,535.50 2,533.50 2,534.00 9.1K
13:50 2,535.00 2,536.00 2,534.50 2,536.00 12.7K
13:55 2,535.50 2,535.50 2,533.50 2,534.50 5.8K
14:00 2,534.00 2,534.00 2,532.00 2,533.00 13.6K
14:05 2,533.50 2,533.50 2,521.50 2,522.00 23.8K
14:10 2,522.00 2,522.00 2,518.00 2,520.00 17.7K
14:15 2,520.00 2,520.00 2,517.00 2,517.00 6.8K
14:20 2,516.50 2,519.50 2,515.00 2,517.00 27.3K
14:25 2,517.00 2,520.00 2,515.00 2,519.00 15.4K
14:30 2,519.00 2,521.50 2,517.50 2,521.50 12.3K
14:35 2,521.00 2,521.00 2,520.00 2,520.00 5.1K
14:40 2,520.00 2,522.50 2,519.50 2,519.50 14.8K
14:45 2,519.50 2,522.00 2,519.50 2,520.00 10.4K
14:50 2,520.00 2,520.00 2,517.00 2,517.00 9.7K
14:55 2,516.50 2,518.50 2,515.00 2,518.50 12.0K
15:00 2,519.00 2,520.00 2,517.00 2,520.00 13.9K
15:05 2,520.50 2,522.00 2,520.00 2,521.00 10.1K
15:10 2,521.00 2,521.00 2,520.00 2,521.00 8.4K
15:15 2,522.00 2,522.00 2,521.00 2,521.00 12.1K
15:20 2,518.00 2,523.00 2,517.50 2,522.00 41.3K
15:30 2,517.50 2,517.50 2,517.50 2,517.50 358.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし