データセクション株式会社 (3905)

3905
🏛️ 日本 →
2,249.00
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 3,170.00 3,180.00 3,085.00 3,170.00 278.3K
09:05 3,160.00 3,165.00 3,065.00 3,090.00 137.6K
09:10 3,090.00 3,110.00 3,080.00 3,105.00 44.6K
09:15 3,105.00 3,110.00 3,095.00 3,100.00 29.6K
09:20 3,110.00 3,125.00 3,090.00 3,100.00 34.2K
09:25 3,100.00 3,120.00 3,090.00 3,110.00 33.7K
09:30 3,110.00 3,115.00 3,100.00 3,100.00 28.3K
09:35 3,100.00 3,110.00 3,075.00 3,090.00 43.6K
09:40 3,090.00 3,095.00 3,070.00 3,080.00 30.9K
09:45 3,085.00 3,110.00 3,085.00 3,090.00 28.2K
09:50 3,095.00 3,100.00 3,075.00 3,095.00 16.7K
09:55 3,090.00 3,095.00 3,080.00 3,080.00 13.2K
10:00 3,085.00 3,095.00 3,070.00 3,095.00 23.0K
10:05 3,095.00 3,110.00 3,095.00 3,100.00 20.6K
10:10 3,100.00 3,110.00 3,090.00 3,100.00 17.0K
10:15 3,100.00 3,105.00 3,095.00 3,100.00 5.2K
10:20 3,095.00 3,100.00 3,060.00 3,095.00 44.5K
10:25 3,095.00 3,100.00 3,085.00 3,095.00 8.9K
10:30 3,095.00 3,100.00 3,085.00 3,100.00 24.4K
10:35 3,100.00 3,105.00 3,095.00 3,100.00 10.6K
10:40 3,100.00 3,100.00 3,085.00 3,090.00 9.0K
10:45 3,090.00 3,095.00 3,085.00 3,095.00 4.8K
10:50 3,095.00 3,120.00 3,095.00 3,120.00 33.6K
10:55 3,120.00 3,125.00 3,095.00 3,100.00 23.9K
11:00 3,105.00 3,105.00 3,095.00 3,100.00 4.7K
11:05 3,095.00 3,100.00 3,090.00 3,095.00 5.5K
11:10 3,100.00 3,100.00 3,095.00 3,100.00 2.0K
11:15 3,100.00 3,100.00 3,095.00 3,100.00 3.7K
11:20 3,100.00 3,105.00 3,090.00 3,100.00 8.4K
11:25 3,100.00 3,105.00 3,095.00 3,100.00 4.4K
11:30 3,105.00 3,105.00 3,105.00 3,105.00 0.2K
12:30 3,105.00 3,110.00 3,090.00 3,100.00 16.9K
12:35 3,100.00 3,105.00 3,100.00 3,105.00 3.1K
12:40 3,100.00 3,105.00 3,100.00 3,105.00 6.4K
12:45 3,110.00 3,130.00 3,105.00 3,120.00 22.0K
12:50 3,105.00 3,115.00 3,105.00 3,105.00 12.9K
12:55 3,105.00 3,110.00 3,100.00 3,110.00 4.0K
13:00 3,105.00 3,120.00 3,105.00 3,120.00 6.9K
13:05 3,115.00 3,130.00 3,115.00 3,130.00 13.3K
13:10 3,140.00 3,150.00 3,135.00 3,135.00 39.4K
13:15 3,135.00 3,145.00 3,135.00 3,135.00 15.7K
13:20 3,130.00 3,135.00 3,125.00 3,135.00 6.4K
13:25 3,130.00 3,150.00 3,125.00 3,145.00 14.9K
13:30 3,150.00 3,150.00 3,125.00 3,130.00 11.9K
13:35 3,130.00 3,135.00 3,105.00 3,115.00 22.0K
13:40 3,115.00 3,115.00 3,100.00 3,105.00 28.6K
13:45 3,105.00 3,110.00 3,095.00 3,100.00 43.9K
13:50 3,100.00 3,105.00 3,100.00 3,100.00 13.1K
13:55 3,100.00 3,110.00 3,100.00 3,100.00 8.6K
14:00 3,100.00 3,105.00 3,095.00 3,100.00 8.3K
14:05 3,100.00 3,100.00 3,090.00 3,100.00 18.9K
14:10 3,100.00 3,105.00 3,100.00 3,105.00 5.8K
14:15 3,100.00 3,110.00 3,100.00 3,105.00 7.2K
14:20 3,105.00 3,105.00 3,100.00 3,100.00 2.8K
14:25 3,100.00 3,105.00 3,100.00 3,105.00 9.5K
14:30 3,105.00 3,105.00 3,100.00 3,100.00 0.5K
14:35 3,100.00 3,105.00 3,100.00 3,100.00 8.1K
14:40 3,100.00 3,120.00 3,100.00 3,115.00 14.4K
14:45 3,110.00 3,115.00 3,110.00 3,110.00 3.8K
14:50 3,110.00 3,120.00 3,110.00 3,120.00 7.2K
14:55 3,115.00 3,115.00 3,110.00 3,115.00 3.8K
15:00 3,115.00 3,120.00 3,115.00 3,115.00 6.3K
15:05 3,115.00 3,120.00 3,115.00 3,120.00 6.4K
15:10 3,120.00 3,135.00 3,120.00 3,130.00 15.0K
15:15 3,145.00 3,320.00 3,145.00 3,295.00 288.0K
15:20 3,300.00 3,370.00 3,260.00 3,260.00 286.8K
15:30 3,265.00 3,265.00 3,265.00 3,265.00 80.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし