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 2,584.00 2,612.00 2,584.00 2,600.50 220.6K
09:05 2,600.50 2,612.50 2,600.00 2,609.50 45.0K
09:10 2,609.00 2,613.00 2,608.50 2,610.50 34.2K
09:15 2,610.00 2,628.50 2,609.50 2,628.50 31.3K
09:20 2,627.50 2,630.00 2,614.00 2,616.00 28.2K
09:25 2,616.50 2,619.50 2,616.00 2,617.50 16.4K
09:30 2,618.00 2,623.50 2,615.50 2,623.50 15.2K
09:35 2,623.50 2,626.50 2,622.50 2,623.50 24.1K
09:40 2,624.50 2,625.00 2,618.50 2,623.50 71.4K
09:45 2,624.00 2,627.00 2,622.50 2,622.50 22.4K
09:50 2,621.50 2,621.50 2,613.50 2,615.00 16.4K
09:55 2,615.50 2,617.50 2,615.00 2,616.00 8.8K
10:00 2,615.00 2,615.50 2,610.50 2,612.00 14.5K
10:05 2,611.50 2,611.50 2,608.00 2,608.00 9.5K
10:10 2,607.50 2,610.00 2,605.50 2,607.50 16.2K
10:15 2,607.00 2,612.50 2,607.00 2,611.50 9.2K
10:20 2,611.00 2,611.00 2,608.50 2,609.00 14.7K
10:25 2,608.00 2,608.00 2,605.50 2,608.00 17.3K
10:30 2,607.00 2,610.00 2,607.00 2,609.50 7.4K
10:35 2,609.00 2,611.00 2,608.50 2,610.50 7.1K
10:40 2,609.50 2,611.00 2,609.00 2,610.00 5.7K
10:45 2,609.50 2,612.00 2,609.50 2,610.00 5.9K
10:50 2,610.00 2,613.00 2,610.00 2,613.00 5.7K
10:55 2,612.50 2,613.50 2,611.50 2,613.00 5.6K
11:00 2,613.00 2,613.00 2,610.00 2,610.50 8.4K
11:05 2,610.50 2,610.50 2,606.00 2,608.50 19.5K
11:10 2,608.50 2,609.00 2,607.00 2,608.00 9.3K
11:15 2,608.50 2,611.00 2,608.50 2,610.50 7.2K
11:20 2,610.00 2,613.00 2,610.00 2,612.00 7.9K
11:25 2,612.00 2,612.00 2,609.00 2,611.00 9.3K
11:30 2,611.00 2,611.00 2,611.00 2,611.00 0.2K
12:30 2,610.00 2,614.50 2,606.00 2,607.50 57.7K
12:35 2,607.50 2,609.50 2,606.50 2,609.00 12.0K
12:40 2,609.00 2,609.50 2,608.00 2,609.00 10.7K
12:45 2,609.00 2,609.50 2,608.50 2,608.50 7.9K
12:50 2,608.50 2,610.00 2,606.50 2,609.00 14.7K
12:55 2,608.50 2,610.50 2,606.50 2,610.50 13.6K
13:00 2,610.50 2,610.50 2,601.50 2,601.50 22.7K
13:05 2,600.50 2,601.00 2,598.50 2,598.50 12.5K
13:10 2,598.50 2,598.50 2,593.00 2,596.50 16.4K
13:15 2,596.00 2,596.50 2,594.50 2,594.50 8.7K
13:20 2,594.00 2,595.50 2,593.50 2,595.00 8.7K
13:25 2,595.50 2,597.50 2,595.50 2,597.00 9.1K
13:30 2,596.50 2,597.50 2,596.00 2,597.00 7.1K
13:35 2,596.50 2,596.50 2,595.00 2,596.00 6.8K
13:40 2,596.50 2,598.50 2,595.00 2,598.00 9.3K
13:45 2,598.00 2,600.00 2,597.50 2,599.50 13.2K
13:50 2,598.00 2,599.00 2,597.50 2,598.50 8.0K
13:55 2,599.00 2,600.00 2,599.00 2,600.00 6.7K
14:00 2,600.50 2,600.50 2,597.50 2,599.50 9.0K
14:05 2,599.50 2,601.00 2,599.50 2,600.00 12.0K
14:10 2,600.00 2,602.50 2,598.00 2,602.50 17.0K
14:15 2,603.00 2,603.50 2,602.00 2,602.50 9.4K
14:20 2,602.50 2,603.00 2,601.00 2,601.00 7.1K
14:25 2,601.00 2,603.00 2,600.00 2,603.00 11.8K
14:30 2,603.50 2,604.50 2,602.50 2,603.50 20.7K
14:35 2,603.50 2,605.50 2,603.00 2,605.50 9.9K
14:40 2,606.50 2,610.50 2,606.00 2,610.00 13.2K
14:45 2,610.00 2,611.50 2,609.50 2,611.00 9.6K
14:50 2,611.00 2,614.00 2,610.50 2,614.00 11.4K
14:55 2,614.50 2,615.00 2,614.00 2,615.00 7.8K
15:00 2,614.50 2,616.00 2,613.50 2,614.50 18.0K
15:05 2,615.00 2,615.50 2,614.50 2,615.50 11.4K
15:10 2,615.50 2,615.50 2,609.50 2,610.50 16.1K
15:15 2,609.50 2,613.50 2,609.00 2,612.50 17.1K
15:20 2,613.50 2,616.50 2,608.00 2,608.00 43.3K
15:30 2,610.50 2,610.50 2,610.50 2,610.50 591.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし