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
09:00 3,250.00 3,265.00 3,140.00 3,165.00 266.0K
09:05 3,160.00 3,205.00 3,160.00 3,170.00 104.9K
09:10 3,175.00 3,210.00 3,165.00 3,190.00 58.8K
09:15 3,185.00 3,190.00 3,120.00 3,135.00 108.9K
09:20 3,135.00 3,135.00 3,065.00 3,065.00 106.6K
09:25 3,065.00 3,090.00 3,060.00 3,090.00 57.8K
09:30 3,090.00 3,095.00 3,045.00 3,045.00 74.0K
09:35 3,045.00 3,075.00 3,040.00 3,065.00 26.2K
09:40 3,070.00 3,095.00 3,045.00 3,085.00 53.7K
09:45 3,085.00 3,085.00 3,065.00 3,085.00 24.9K
09:50 3,080.00 3,120.00 3,080.00 3,105.00 46.7K
09:55 3,105.00 3,120.00 3,105.00 3,110.00 9.7K
10:00 3,105.00 3,125.00 3,100.00 3,100.00 28.0K
10:05 3,100.00 3,110.00 3,085.00 3,100.00 29.3K
10:10 3,105.00 3,115.00 3,100.00 3,105.00 8.1K
10:15 3,105.00 3,110.00 3,100.00 3,105.00 3.9K
10:20 3,110.00 3,110.00 3,100.00 3,100.00 8.1K
10:25 3,100.00 3,115.00 3,085.00 3,110.00 23.6K
10:30 3,110.00 3,110.00 3,100.00 3,105.00 3.3K
10:35 3,100.00 3,100.00 3,080.00 3,080.00 20.8K
10:40 3,075.00 3,080.00 3,070.00 3,080.00 7.7K
10:45 3,080.00 3,090.00 3,070.00 3,080.00 11.6K
10:50 3,080.00 3,080.00 3,055.00 3,070.00 27.9K
10:55 3,070.00 3,075.00 3,060.00 3,065.00 11.6K
11:00 3,065.00 3,070.00 3,065.00 3,065.00 5.6K
11:05 3,070.00 3,070.00 3,055.00 3,055.00 21.8K
11:10 3,055.00 3,090.00 3,055.00 3,080.00 45.5K
11:15 3,075.00 3,080.00 3,065.00 3,065.00 6.9K
11:20 3,065.00 3,070.00 3,055.00 3,065.00 12.5K
11:25 3,060.00 3,070.00 3,060.00 3,065.00 8.1K
11:30 3,065.00 3,065.00 3,065.00 3,065.00 1.0K
12:30 3,070.00 3,075.00 3,055.00 3,065.00 21.0K
12:35 3,065.00 3,065.00 3,040.00 3,050.00 49.2K
12:40 3,050.00 3,065.00 3,045.00 3,060.00 14.2K
12:45 3,060.00 3,065.00 3,055.00 3,065.00 2.6K
12:50 3,065.00 3,080.00 3,060.00 3,080.00 12.9K
12:55 3,075.00 3,085.00 3,065.00 3,080.00 17.3K
13:00 3,080.00 3,110.00 3,080.00 3,085.00 44.8K
13:05 3,085.00 3,110.00 3,085.00 3,105.00 11.5K
13:10 3,105.00 3,105.00 3,085.00 3,085.00 16.8K
13:15 3,095.00 3,095.00 3,085.00 3,090.00 2.8K
13:20 3,090.00 3,090.00 3,080.00 3,080.00 4.7K
13:25 3,080.00 3,090.00 3,080.00 3,085.00 1.4K
13:30 3,085.00 3,095.00 3,085.00 3,085.00 2.9K
13:35 3,085.00 3,095.00 3,085.00 3,090.00 8.6K
13:40 3,090.00 3,090.00 3,085.00 3,085.00 3.8K
13:45 3,085.00 3,085.00 3,075.00 3,085.00 15.7K
13:50 3,085.00 3,085.00 3,080.00 3,080.00 3.9K
13:55 3,075.00 3,075.00 3,075.00 3,075.00 2.7K
14:00 3,075.00 3,075.00 3,055.00 3,060.00 19.0K
14:05 3,060.00 3,065.00 3,060.00 3,065.00 2.7K
14:10 3,065.00 3,075.00 3,065.00 3,075.00 4.0K
14:15 3,075.00 3,075.00 3,070.00 3,070.00 3.7K
14:20 3,070.00 3,075.00 3,070.00 3,075.00 5.2K
14:25 3,075.00 3,110.00 3,070.00 3,100.00 35.2K
14:30 3,100.00 3,105.00 3,100.00 3,100.00 8.3K
14:35 3,100.00 3,115.00 3,100.00 3,105.00 16.4K
14:40 3,100.00 3,105.00 3,100.00 3,100.00 5.0K
14:45 3,095.00 3,105.00 3,095.00 3,105.00 6.9K
14:50 3,105.00 3,105.00 3,100.00 3,105.00 3.5K
14:55 3,100.00 3,115.00 3,100.00 3,115.00 20.8K
15:00 3,110.00 3,140.00 3,105.00 3,130.00 35.0K
15:05 3,130.00 3,175.00 3,130.00 3,160.00 48.8K
15:10 3,130.00 3,215.00 3,130.00 3,185.00 160.9K
15:15 3,185.00 3,190.00 3,175.00 3,180.00 30.1K
15:20 3,180.00 3,205.00 3,170.00 3,180.00 51.9K
15:30 3,190.00 3,190.00 3,190.00 3,190.00 39.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし