大日本印刷株式会社 (7912)

7912
🏛️ 日本 →
2,514.00
最終更新: 2025-09-29
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 2,648.00 2,648.00 2,628.50 2,631.50 72.9K
09:05 2,632.50 2,654.50 2,631.00 2,653.50 31.8K
09:10 2,653.50 2,659.50 2,651.00 2,658.00 20.8K
09:15 2,658.00 2,658.00 2,646.00 2,646.50 18.6K
09:20 2,644.50 2,644.50 2,640.00 2,640.00 7.7K
09:25 2,639.50 2,642.00 2,638.00 2,641.50 7.9K
09:30 2,641.50 2,641.50 2,635.50 2,635.50 10.2K
09:35 2,636.50 2,638.50 2,635.00 2,638.00 5.8K
09:40 2,638.00 2,639.00 2,634.00 2,634.00 7.4K
09:45 2,636.00 2,640.50 2,636.00 2,639.50 5.4K
09:50 2,640.00 2,640.00 2,633.00 2,636.00 11.9K
09:55 2,636.00 2,637.50 2,636.00 2,637.00 9.3K
10:00 2,637.50 2,637.50 2,631.00 2,632.50 14.4K
10:05 2,632.00 2,632.00 2,630.50 2,631.50 3.8K
10:10 2,631.00 2,634.00 2,631.00 2,633.00 3.5K
10:15 2,633.00 2,636.00 2,631.00 2,636.00 5.8K
10:20 2,636.00 2,643.00 2,636.00 2,643.00 3.6K
10:25 2,643.00 2,644.50 2,642.50 2,644.00 5.7K
10:30 2,644.00 2,644.50 2,642.50 2,644.00 7.6K
10:35 2,643.50 2,647.00 2,642.00 2,646.50 5.7K
10:40 2,646.50 2,648.50 2,646.00 2,648.50 2.6K
10:45 2,647.50 2,648.00 2,645.50 2,647.00 9.7K
10:50 2,648.00 2,648.00 2,646.50 2,646.50 4.2K
10:55 2,647.50 2,648.50 2,645.50 2,646.00 20.6K
11:00 2,646.00 2,648.00 2,645.50 2,647.00 4.7K
11:05 2,647.00 2,647.50 2,644.50 2,644.50 5.1K
11:10 2,644.50 2,653.50 2,644.50 2,653.50 31.6K
11:15 2,653.00 2,659.00 2,653.00 2,654.50 15.0K
11:20 2,653.50 2,657.00 2,653.50 2,657.00 8.6K
11:25 2,656.50 2,658.50 2,654.50 2,658.00 9.8K
11:30 2,658.50 2,658.50 2,658.50 2,658.50 0.3K
12:30 2,663.00 2,663.50 2,653.00 2,663.00 52.6K
12:35 2,662.00 2,662.00 2,657.00 2,657.50 11.8K
12:40 2,658.00 2,658.50 2,655.50 2,656.50 10.5K
12:45 2,655.00 2,655.00 2,646.00 2,647.50 11.3K
12:50 2,647.50 2,647.50 2,643.50 2,645.00 8.8K
12:55 2,645.50 2,647.00 2,643.50 2,645.50 7.3K
13:00 2,644.00 2,645.00 2,643.00 2,643.00 6.7K
13:05 2,643.00 2,644.00 2,640.50 2,644.00 10.4K
13:10 2,644.50 2,645.00 2,643.00 2,643.00 4.6K
13:15 2,644.00 2,648.50 2,644.00 2,648.50 6.2K
13:20 2,649.50 2,654.50 2,649.50 2,653.00 9.6K
13:25 2,654.00 2,654.00 2,651.50 2,652.50 4.4K
13:30 2,652.00 2,652.50 2,650.00 2,650.00 4.3K
13:35 2,650.50 2,650.50 2,648.00 2,648.50 12.1K
13:40 2,647.50 2,647.50 2,645.00 2,647.50 9.6K
13:45 2,648.50 2,651.50 2,648.50 2,651.00 4.4K
13:50 2,651.50 2,654.00 2,651.00 2,653.50 6.7K
13:55 2,654.00 2,654.50 2,652.50 2,653.50 6.0K
14:00 2,653.00 2,654.50 2,651.50 2,651.50 9.7K
14:05 2,651.00 2,652.50 2,650.50 2,650.50 5.4K
14:10 2,650.50 2,651.00 2,649.00 2,650.00 4.9K
14:15 2,649.50 2,651.00 2,648.50 2,649.50 6.2K
14:20 2,649.00 2,650.00 2,648.00 2,650.00 5.7K
14:25 2,650.00 2,651.00 2,649.50 2,651.00 5.4K
14:30 2,650.50 2,650.50 2,648.00 2,648.50 8.4K
14:35 2,648.00 2,649.50 2,648.00 2,649.00 3.3K
14:40 2,648.50 2,650.00 2,647.50 2,649.00 6.4K
14:45 2,647.50 2,648.00 2,646.00 2,647.00 9.8K
14:50 2,646.50 2,647.00 2,644.00 2,644.00 9.6K
14:55 2,644.50 2,644.50 2,641.00 2,642.50 10.2K
15:00 2,643.50 2,649.00 2,643.50 2,647.00 14.0K
15:05 2,646.50 2,647.50 2,645.00 2,645.50 7.3K
15:10 2,645.00 2,645.00 2,641.50 2,641.50 10.4K
15:15 2,641.00 2,642.00 2,639.50 2,640.00 11.1K
15:20 2,640.00 2,640.50 2,635.00 2,636.50 25.5K
15:30 2,633.50 2,633.50 2,633.50 2,633.50 307.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし