データセクション株式会社 (3905)

3905
🏛️ 日本 →
2,233.00
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
09:05 3,000.00 3,040.00 2,956.00 2,975.00 410.3K
09:10 2,975.00 2,983.00 2,933.00 2,955.00 196.2K
09:15 2,962.00 2,980.00 2,935.00 2,935.00 107.1K
09:20 2,936.00 2,980.00 2,933.00 2,951.00 100.6K
09:25 2,953.00 2,966.00 2,937.00 2,938.00 53.8K
09:30 2,937.00 2,969.00 2,916.00 2,966.00 161.4K
09:35 2,967.00 2,987.00 2,938.00 2,943.00 162.5K
09:40 2,941.00 2,943.00 2,917.00 2,922.00 86.2K
09:45 2,921.00 2,935.00 2,914.00 2,926.00 61.3K
09:50 2,924.00 2,925.00 2,904.00 2,912.00 47.8K
09:55 2,911.00 2,927.00 2,909.00 2,914.00 36.7K
10:00 2,914.00 2,930.00 2,914.00 2,919.00 23.2K
10:05 2,917.00 2,917.00 2,874.00 2,906.00 152.4K
10:10 2,905.00 2,928.00 2,905.00 2,924.00 36.2K
10:15 2,925.00 2,929.00 2,908.00 2,909.00 24.7K
10:20 2,910.00 2,910.00 2,895.00 2,906.00 25.9K
10:25 2,905.00 2,920.00 2,905.00 2,912.00 15.9K
10:30 2,912.00 2,940.00 2,912.00 2,927.00 56.0K
10:35 2,928.00 2,936.00 2,924.00 2,929.00 22.5K
10:40 2,925.00 2,929.00 2,916.00 2,919.00 7.3K
10:45 2,920.00 2,922.00 2,907.00 2,920.00 12.5K
10:50 2,921.00 2,935.00 2,921.00 2,930.00 9.6K
10:55 2,930.00 2,937.00 2,924.00 2,937.00 10.4K
11:00 2,937.00 2,937.00 2,923.00 2,926.00 19.7K
11:05 2,926.00 2,926.00 2,916.00 2,916.00 11.2K
11:10 2,917.00 2,917.00 2,906.00 2,906.00 10.9K
11:15 2,906.00 2,910.00 2,900.00 2,910.00 12.1K
11:20 2,910.00 2,910.00 2,906.00 2,907.00 3.0K
11:25 2,906.00 2,914.00 2,905.00 2,914.00 6.4K
11:30 2,915.00 2,915.00 2,915.00 2,915.00 3.0K
12:30 2,884.00 2,893.00 2,851.00 2,869.00 158.0K
12:35 2,868.00 2,900.00 2,866.00 2,900.00 45.3K
12:40 2,901.00 2,915.00 2,887.00 2,890.00 38.1K
12:45 2,887.00 2,907.00 2,883.00 2,897.00 25.7K
12:50 2,898.00 2,906.00 2,886.00 2,887.00 19.2K
12:55 2,887.00 2,898.00 2,872.00 2,894.00 27.8K
13:00 2,905.00 2,919.00 2,902.00 2,916.00 18.1K
13:05 2,916.00 2,925.00 2,910.00 2,912.00 13.5K
13:10 2,910.00 2,910.00 2,901.00 2,901.00 4.0K
13:15 2,901.00 2,908.00 2,901.00 2,907.00 5.5K
13:20 2,905.00 2,905.00 2,900.00 2,903.00 3.9K
13:25 2,902.00 2,905.00 2,900.00 2,900.00 2.1K
13:30 2,900.00 2,900.00 2,890.00 2,890.00 8.2K
13:35 2,890.00 2,897.00 2,884.00 2,884.00 8.1K
13:40 2,885.00 2,889.00 2,871.00 2,886.00 20.4K
13:45 2,885.00 2,906.00 2,885.00 2,906.00 11.2K
13:50 2,907.00 2,914.00 2,904.00 2,914.00 9.3K
13:55 2,919.00 2,940.00 2,916.00 2,935.00 44.6K
14:00 2,933.00 2,937.00 2,925.00 2,933.00 17.0K
14:05 2,934.00 2,939.00 2,928.00 2,934.00 16.4K
14:10 2,934.00 2,949.00 2,933.00 2,947.00 32.6K
14:15 2,949.00 2,951.00 2,922.00 2,922.00 25.2K
14:20 2,919.00 2,926.00 2,914.00 2,915.00 10.3K
14:25 2,915.00 2,923.00 2,911.00 2,923.00 10.1K
14:30 2,925.00 2,929.00 2,920.00 2,928.00 7.3K
14:35 2,925.00 2,926.00 2,915.00 2,925.00 7.1K
14:40 2,925.00 2,925.00 2,916.00 2,917.00 7.4K
14:45 2,917.00 2,920.00 2,912.00 2,919.00 5.7K
14:50 2,918.00 2,921.00 2,917.00 2,919.00 4.3K
14:55 2,919.00 2,922.00 2,911.00 2,916.00 8.3K
15:00 2,913.00 2,925.00 2,913.00 2,922.00 9.0K
15:05 2,920.00 2,920.00 2,894.00 2,902.00 34.5K
15:10 2,900.00 2,908.00 2,898.00 2,905.00 10.0K
15:15 2,905.00 2,908.00 2,900.00 2,903.00 9.7K
15:20 2,904.00 2,904.00 2,891.00 2,891.00 16.3K
15:30 2,904.00 2,904.00 2,904.00 2,904.00 30.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし