データセクション株式会社 (3905)

3905
🏛️ 日本 →
2,747.00
最終更新: 2025-09-26
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 2,498.00 2,576.00 2,487.00 2,512.00 648.2K
09:05 2,509.00 2,608.00 2,505.00 2,581.00 740.1K
09:10 2,584.00 2,690.00 2,576.00 2,645.00 745.5K
09:15 2,652.00 2,656.00 2,611.00 2,644.00 335.8K
09:20 2,641.00 2,652.00 2,619.00 2,631.00 325.4K
09:25 2,628.00 2,663.00 2,618.00 2,627.00 327.8K
09:30 2,625.00 2,767.00 2,625.00 2,765.00 593.2K
09:35 2,772.00 2,775.00 2,728.00 2,741.00 403.7K
09:40 2,744.00 2,754.00 2,704.00 2,723.00 234.8K
09:45 2,725.00 2,748.00 2,719.00 2,720.00 179.3K
09:50 2,718.00 2,764.00 2,718.00 2,733.00 270.2K
09:55 2,735.00 2,744.00 2,710.00 2,712.00 179.1K
10:00 2,712.00 2,718.00 2,679.00 2,687.00 242.3K
10:05 2,681.00 2,726.00 2,681.00 2,725.00 176.9K
10:10 2,720.00 2,728.00 2,710.00 2,720.00 99.2K
10:15 2,719.00 2,730.00 2,696.00 2,728.00 97.7K
10:20 2,732.00 2,732.00 2,710.00 2,711.00 123.2K
10:25 2,712.00 2,725.00 2,705.00 2,715.00 49.7K
10:30 2,716.00 2,728.00 2,709.00 2,725.00 79.4K
10:35 2,725.00 2,775.00 2,725.00 2,740.00 344.0K
10:40 2,739.00 2,739.00 2,688.00 2,699.00 210.8K
10:45 2,704.00 2,782.00 2,704.00 2,778.00 367.6K
10:50 2,778.00 2,815.00 2,765.00 2,789.00 395.9K
10:55 2,790.00 2,881.00 2,785.00 2,856.00 444.1K
11:00 2,855.00 2,861.00 2,836.00 2,844.00 214.7K
11:05 2,840.00 2,851.00 2,819.00 2,824.00 172.5K
11:10 2,826.00 2,828.00 2,777.00 2,786.00 193.3K
11:15 2,784.00 2,796.00 2,773.00 2,774.00 121.5K
11:20 2,775.00 2,794.00 2,746.00 2,763.00 188.1K
11:25 2,765.00 2,768.00 2,755.00 2,764.00 77.9K
11:30 2,764.00 2,764.00 2,764.00 2,764.00 6.4K
12:30 2,778.00 2,829.00 2,778.00 2,809.00 310.8K
12:35 2,809.00 2,838.00 2,809.00 2,826.00 259.7K
12:40 2,827.00 2,828.00 2,798.00 2,803.00 143.0K
12:45 2,803.00 2,816.00 2,785.00 2,806.00 180.3K
12:50 2,805.00 2,808.00 2,800.00 2,802.00 63.8K
12:55 2,799.00 2,807.00 2,792.00 2,804.00 76.6K
13:00 2,801.00 2,819.00 2,800.00 2,806.00 109.3K
13:05 2,809.00 2,818.00 2,805.00 2,807.00 46.9K
13:10 2,807.00 2,808.00 2,794.00 2,799.00 47.7K
13:15 2,795.00 2,833.00 2,794.00 2,828.00 136.0K
13:20 2,828.00 2,828.00 2,814.00 2,823.00 54.4K
13:25 2,820.00 2,835.00 2,820.00 2,834.00 74.6K
13:30 2,834.00 2,839.00 2,810.00 2,816.00 99.3K
13:35 2,816.00 2,823.00 2,810.00 2,815.00 53.9K
13:40 2,819.00 2,830.00 2,818.00 2,818.00 36.8K
13:45 2,820.00 2,848.00 2,818.00 2,845.00 87.4K
13:50 2,843.00 2,849.00 2,826.00 2,831.00 110.6K
13:55 2,832.00 2,850.00 2,827.00 2,850.00 68.4K
14:00 2,849.00 2,849.00 2,829.00 2,836.00 65.3K
14:05 2,835.00 2,880.00 2,834.00 2,868.00 155.4K
14:10 2,868.00 2,872.00 2,847.00 2,854.00 118.2K
14:15 2,852.00 2,860.00 2,848.00 2,857.00 88.2K
14:20 2,856.00 2,863.00 2,830.00 2,840.00 117.0K
14:25 2,827.00 2,832.00 2,817.00 2,829.00 109.2K
14:30 2,830.00 2,842.00 2,830.00 2,840.00 71.2K
14:35 2,841.00 2,841.00 2,825.00 2,825.00 58.2K
14:40 2,816.00 2,839.00 2,812.00 2,828.00 97.6K
14:45 2,828.00 2,829.00 2,814.00 2,821.00 49.6K
14:50 2,822.00 2,831.00 2,811.00 2,828.00 81.4K
14:55 2,829.00 2,835.00 2,816.00 2,821.00 68.8K
15:00 2,823.00 2,854.00 2,809.00 2,848.00 172.2K
15:05 2,847.00 2,875.00 2,844.00 2,869.00 179.6K
15:10 2,867.00 2,897.00 2,867.00 2,897.00 255.5K
15:30 2,890.00 2,890.00 2,890.00 2,890.00 240.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし