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 2,559.50 2,559.50 2,544.50 2,544.50 73.0K
09:05 2,542.50 2,549.00 2,539.00 2,548.00 9.6K
09:10 2,549.00 2,550.50 2,541.50 2,546.50 9.4K
09:15 2,546.00 2,548.50 2,544.50 2,547.00 8.4K
09:20 2,546.00 2,547.50 2,543.50 2,547.50 5.1K
09:25 2,546.50 2,547.50 2,542.00 2,542.50 10.2K
09:30 2,543.50 2,548.50 2,541.00 2,547.50 23.0K
09:35 2,545.50 2,547.50 2,545.00 2,547.00 4.0K
09:40 2,547.50 2,548.00 2,545.00 2,546.00 2.4K
09:45 2,546.00 2,546.00 2,542.00 2,543.00 5.7K
09:50 2,542.50 2,543.00 2,540.00 2,543.00 3.9K
09:55 2,542.50 2,545.00 2,541.00 2,542.00 5.5K
10:00 2,544.00 2,545.00 2,543.00 2,544.00 5.3K
10:05 2,544.50 2,545.50 2,543.00 2,545.50 4.2K
10:10 2,544.50 2,548.50 2,544.50 2,546.50 2.7K
10:15 2,546.00 2,546.50 2,543.50 2,546.50 12.7K
10:20 2,546.50 2,548.00 2,545.00 2,545.00 4.4K
10:25 2,545.50 2,550.00 2,545.50 2,549.00 2.0K
10:30 2,549.50 2,551.50 2,549.50 2,550.50 2.8K
10:35 2,550.50 2,550.50 2,549.50 2,550.50 2.9K
10:40 2,550.50 2,550.50 2,549.00 2,549.00 2.5K
10:45 2,549.00 2,551.00 2,549.00 2,550.50 3.8K
10:50 2,551.00 2,551.00 2,548.50 2,548.50 2.8K
10:55 2,548.50 2,552.50 2,548.50 2,552.50 9.2K
11:00 2,552.50 2,552.50 2,549.00 2,550.50 5.8K
11:05 2,551.00 2,551.00 2,547.00 2,547.00 8.5K
11:10 2,545.00 2,545.00 2,541.50 2,541.50 6.1K
11:15 2,541.00 2,541.50 2,540.00 2,540.00 4.3K
11:20 2,540.00 2,543.50 2,540.00 2,543.50 3.9K
11:25 2,544.00 2,544.50 2,542.00 2,542.00 3.4K
11:30 2,541.50 2,541.50 2,541.50 2,541.50 0.6K
12:30 2,536.50 2,543.00 2,534.00 2,541.00 24.5K
12:35 2,541.50 2,543.00 2,541.50 2,543.00 3.1K
12:40 2,542.50 2,545.00 2,542.50 2,544.50 3.6K
12:45 2,545.00 2,545.50 2,542.00 2,542.00 6.6K
12:50 2,542.00 2,542.00 2,540.50 2,540.50 5.1K
12:55 2,541.00 2,542.50 2,541.00 2,542.00 3.2K
13:00 2,541.50 2,544.00 2,541.50 2,543.50 3.3K
13:05 2,542.50 2,545.00 2,542.00 2,542.00 9.1K
13:10 2,542.50 2,543.50 2,542.00 2,542.50 3.5K
13:15 2,542.00 2,543.00 2,541.50 2,542.50 5.6K
13:20 2,542.50 2,544.50 2,542.50 2,544.00 2.9K
13:25 2,544.00 2,544.00 2,540.00 2,543.50 12.4K
13:30 2,542.00 2,543.50 2,542.00 2,543.00 6.7K
13:35 2,543.00 2,543.50 2,542.00 2,542.50 3.7K
13:40 2,542.50 2,543.50 2,542.50 2,542.50 3.0K
13:45 2,542.50 2,542.50 2,542.00 2,542.50 2.3K
13:50 2,542.00 2,542.00 2,538.50 2,539.00 8.2K
13:55 2,539.50 2,539.50 2,536.00 2,538.50 7.8K
14:00 2,539.00 2,539.50 2,538.00 2,538.50 4.6K
14:05 2,539.00 2,541.00 2,539.00 2,541.00 3.1K
14:10 2,541.00 2,542.00 2,541.00 2,541.50 2.3K
14:15 2,541.00 2,542.00 2,540.50 2,542.00 3.7K
14:20 2,542.00 2,542.50 2,541.50 2,541.50 4.0K
14:25 2,541.50 2,542.50 2,541.00 2,541.00 11.6K
14:30 2,540.50 2,541.00 2,539.50 2,539.50 4.3K
14:35 2,539.50 2,540.50 2,539.50 2,540.50 5.2K
14:40 2,540.00 2,540.00 2,538.00 2,538.50 4.1K
14:45 2,538.00 2,539.00 2,538.00 2,538.00 4.7K
14:50 2,538.00 2,540.50 2,538.00 2,540.50 8.4K
14:55 2,540.00 2,540.50 2,538.00 2,540.50 6.7K
15:00 2,539.50 2,540.50 2,538.00 2,540.50 7.7K
15:05 2,540.00 2,541.50 2,539.50 2,541.50 7.6K
15:10 2,541.50 2,542.00 2,541.00 2,541.50 5.8K
15:15 2,542.00 2,542.00 2,540.50 2,542.00 7.3K
15:20 2,543.00 2,543.50 2,542.00 2,542.50 13.6K
15:30 2,542.50 2,542.50 2,542.50 2,542.50 586.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし