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 2,600.00 2,615.00 2,575.00 2,584.00 92.1K
09:05 2,584.00 2,599.00 2,561.00 2,594.00 34.9K
09:10 2,588.00 2,609.00 2,574.00 2,599.00 55.6K
09:15 2,602.00 2,603.00 2,586.00 2,600.00 49.1K
09:20 2,599.00 2,602.00 2,582.00 2,592.00 28.3K
09:25 2,591.00 2,595.00 2,580.00 2,583.00 34.4K
09:30 2,582.00 2,589.00 2,575.00 2,579.00 40.8K
09:35 2,582.00 2,584.00 2,575.00 2,582.00 21.1K
09:40 2,578.00 2,586.00 2,572.00 2,580.00 30.4K
09:45 2,581.00 2,585.00 2,566.00 2,573.00 44.1K
09:50 2,578.00 2,597.00 2,578.00 2,596.00 38.5K
09:55 2,595.00 2,599.00 2,566.00 2,578.00 71.9K
10:00 2,575.00 2,580.00 2,572.00 2,578.00 40.2K
10:05 2,578.00 2,589.00 2,577.00 2,588.00 53.4K
10:10 2,589.00 2,594.00 2,582.00 2,588.00 36.2K
10:15 2,591.00 2,600.00 2,590.00 2,598.00 36.0K
10:20 2,598.00 2,603.00 2,577.00 2,580.00 61.7K
10:25 2,580.00 2,580.00 2,578.00 2,579.00 30.9K
10:30 2,580.00 2,585.00 2,578.00 2,581.00 45.8K
10:35 2,581.00 2,586.00 2,579.00 2,580.00 25.8K
10:40 2,577.00 2,584.00 2,571.00 2,584.00 24.0K
10:45 2,580.00 2,590.00 2,580.00 2,590.00 19.0K
10:50 2,588.00 2,601.00 2,588.00 2,600.00 14.9K
10:55 2,598.00 2,607.00 2,572.00 2,579.00 92.4K
11:00 2,576.00 2,578.00 2,561.00 2,569.00 44.0K
11:05 2,569.00 2,571.00 2,556.00 2,568.00 39.7K
11:10 2,569.00 2,576.00 2,566.00 2,571.00 17.3K
11:15 2,570.00 2,575.00 2,567.00 2,573.00 14.5K
11:20 2,571.00 2,583.00 2,558.00 2,560.00 40.4K
11:25 2,561.00 2,567.00 2,547.00 2,547.00 57.8K
11:30 2,548.00 2,548.00 2,548.00 2,548.00 0.6K
12:30 2,550.00 2,554.00 2,536.00 2,545.00 45.4K
12:35 2,542.00 2,543.00 2,529.00 2,537.00 34.1K
12:40 2,534.00 2,539.00 2,521.00 2,524.00 54.0K
12:45 2,526.00 2,538.00 2,523.00 2,536.00 17.4K
12:50 2,534.00 2,536.00 2,531.00 2,531.00 7.9K
12:55 2,532.00 2,535.00 2,530.00 2,535.00 8.3K
13:00 2,535.00 2,538.00 2,532.00 2,538.00 5.0K
13:05 2,539.00 2,549.00 2,537.00 2,546.00 27.8K
13:10 2,546.00 2,547.00 2,541.00 2,543.00 15.6K
13:15 2,543.00 2,545.00 2,540.00 2,545.00 6.1K
13:20 2,544.00 2,556.00 2,542.00 2,548.00 17.4K
13:25 2,548.00 2,557.00 2,545.00 2,555.00 12.1K
13:30 2,555.00 2,565.00 2,555.00 2,563.00 19.0K
13:35 2,563.00 2,569.00 2,558.00 2,562.00 14.9K
13:40 2,564.00 2,570.00 2,559.00 2,560.00 15.9K
13:45 2,563.00 2,563.00 2,555.00 2,561.00 9.6K
13:50 2,562.00 2,580.00 2,561.00 2,578.00 25.2K
13:55 2,579.00 2,590.00 2,570.00 2,587.00 33.1K
14:00 2,587.00 2,632.00 2,585.00 2,626.00 125.8K
14:05 2,626.00 2,637.00 2,605.00 2,612.00 100.5K
14:10 2,615.00 2,621.00 2,598.00 2,614.00 51.9K
14:15 2,613.00 2,613.00 2,596.00 2,598.00 24.0K
14:20 2,598.00 2,615.00 2,592.00 2,604.00 21.0K
14:25 2,604.00 2,678.00 2,604.00 2,670.00 137.9K
14:30 2,669.00 2,683.00 2,657.00 2,665.00 127.8K
14:35 2,665.00 2,687.00 2,658.00 2,660.00 82.4K
14:40 2,658.00 2,658.00 2,633.00 2,642.00 82.9K
14:45 2,644.00 2,644.00 2,620.00 2,627.00 65.3K
14:50 2,624.00 2,632.00 2,621.00 2,626.00 26.8K
14:55 2,620.00 2,635.00 2,614.00 2,632.00 39.2K
15:00 2,630.00 2,632.00 2,609.00 2,617.00 30.8K
15:05 2,615.00 2,617.00 2,598.00 2,603.00 36.3K
15:10 2,604.00 2,608.00 2,594.00 2,601.00 27.1K
15:15 2,597.00 2,604.00 2,591.00 2,594.00 26.1K
15:20 2,595.00 2,602.00 2,588.00 2,598.00 28.0K
15:30 2,613.00 2,613.00 2,613.00 2,613.00 32.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし