データセクション株式会社 (3905)

3905
🏛️ 日本 →
2,100.00
最終更新: 2025-10-01
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
09:05 2,248.00 2,280.00 2,220.00 2,240.00 182.4K
09:10 2,240.00 2,258.00 2,238.00 2,243.00 49.5K
09:15 2,248.00 2,264.00 2,230.00 2,232.00 43.0K
09:20 2,233.00 2,233.00 2,208.00 2,219.00 47.9K
09:25 2,219.00 2,223.00 2,181.00 2,191.00 92.1K
09:30 2,194.00 2,207.00 2,170.00 2,171.00 69.2K
09:35 2,172.00 2,174.00 2,161.00 2,170.00 51.5K
09:40 2,173.00 2,194.00 2,170.00 2,191.00 27.3K
09:45 2,195.00 2,215.00 2,195.00 2,215.00 31.2K
09:50 2,214.00 2,214.00 2,196.00 2,198.00 11.9K
09:55 2,198.00 2,200.00 2,186.00 2,186.00 10.8K
10:00 2,189.00 2,214.00 2,185.00 2,214.00 21.1K
10:05 2,216.00 2,217.00 2,196.00 2,199.00 40.1K
10:10 2,195.00 2,208.00 2,195.00 2,198.00 17.6K
10:15 2,199.00 2,204.00 2,187.00 2,192.00 10.7K
10:20 2,188.00 2,193.00 2,180.00 2,184.00 22.7K
10:25 2,182.00 2,184.00 2,169.00 2,180.00 30.7K
10:30 2,179.00 2,187.00 2,175.00 2,187.00 6.1K
10:35 2,189.00 2,202.00 2,188.00 2,191.00 15.7K
10:40 2,192.00 2,202.00 2,192.00 2,197.00 11.0K
10:45 2,200.00 2,200.00 2,191.00 2,192.00 8.3K
10:50 2,192.00 2,194.00 2,175.00 2,178.00 19.2K
10:55 2,180.00 2,182.00 2,178.00 2,182.00 2.7K
11:00 2,184.00 2,185.00 2,177.00 2,182.00 7.8K
11:05 2,182.00 2,182.00 2,177.00 2,181.00 5.5K
11:10 2,180.00 2,185.00 2,180.00 2,182.00 5.3K
11:15 2,182.00 2,183.00 2,166.00 2,168.00 24.6K
11:20 2,166.00 2,172.00 2,163.00 2,172.00 13.3K
11:25 2,172.00 2,173.00 2,164.00 2,165.00 12.0K
11:30 2,165.00 2,165.00 2,165.00 2,165.00 0.2K
12:30 2,160.00 2,160.00 2,141.00 2,148.00 71.1K
12:35 2,149.00 2,164.00 2,145.00 2,156.00 24.6K
12:40 2,156.00 2,157.00 2,147.00 2,148.00 18.0K
12:45 2,148.00 2,167.00 2,144.00 2,163.00 23.4K
12:50 2,160.00 2,171.00 2,158.00 2,158.00 29.2K
12:55 2,159.00 2,167.00 2,159.00 2,167.00 8.4K
13:00 2,164.00 2,170.00 2,162.00 2,168.00 4.5K
13:05 2,166.00 2,179.00 2,166.00 2,179.00 7.5K
13:10 2,179.00 2,189.00 2,178.00 2,187.00 19.9K
13:15 2,189.00 2,191.00 2,180.00 2,185.00 11.9K
13:20 2,189.00 2,189.00 2,159.00 2,160.00 26.9K
13:25 2,159.00 2,160.00 2,147.00 2,155.00 20.9K
13:30 2,157.00 2,160.00 2,156.00 2,156.00 5.4K
13:35 2,157.00 2,159.00 2,151.00 2,151.00 6.7K
13:40 2,150.00 2,159.00 2,148.00 2,156.00 12.4K
13:45 2,158.00 2,158.00 2,151.00 2,151.00 6.3K
13:50 2,152.00 2,155.00 2,151.00 2,153.00 4.7K
13:55 2,157.00 2,157.00 2,153.00 2,156.00 3.7K
14:00 2,155.00 2,157.00 2,154.00 2,156.00 3.2K
14:05 2,152.00 2,160.00 2,152.00 2,159.00 11.3K
14:10 2,158.00 2,158.00 2,151.00 2,151.00 7.8K
14:15 2,151.00 2,152.00 2,145.00 2,148.00 19.3K
14:20 2,147.00 2,154.00 2,147.00 2,152.00 6.9K
14:25 2,153.00 2,153.00 2,147.00 2,150.00 8.5K
14:30 2,146.00 2,146.00 2,130.00 2,133.00 50.7K
14:35 2,136.00 2,141.00 2,125.00 2,137.00 19.1K
14:40 2,137.00 2,144.00 2,129.00 2,144.00 16.5K
14:45 2,144.00 2,165.00 2,143.00 2,159.00 21.1K
14:50 2,157.00 2,158.00 2,147.00 2,151.00 8.5K
14:55 2,154.00 2,155.00 2,147.00 2,150.00 6.2K
15:00 2,150.00 2,156.00 2,149.00 2,153.00 7.0K
15:05 2,154.00 2,154.00 2,143.00 2,146.00 15.2K
15:10 2,147.00 2,153.00 2,136.00 2,153.00 28.1K
15:15 2,151.00 2,151.00 2,141.00 2,147.00 17.2K
15:20 2,147.00 2,156.00 2,141.00 2,142.00 18.9K
15:30 2,150.00 2,150.00 2,150.00 2,150.00 22.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし