株式会社ディジタルメディアプロフェッショナル (3652)

3652
🏛️ 日本 →
2,427.00
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 2,779.00 2,929.00 2,732.00 2,871.00 144.9K
09:05 2,880.00 2,973.00 2,801.00 2,950.00 179.3K
09:10 2,956.00 3,175.00 2,956.00 3,030.00 271.5K
09:15 3,025.00 3,085.00 2,995.00 3,085.00 105.7K
09:20 3,075.00 3,200.00 3,075.00 3,125.00 185.6K
09:25 3,130.00 3,150.00 3,060.00 3,100.00 68.3K
09:30 3,100.00 3,130.00 3,045.00 3,045.00 59.0K
09:35 3,050.00 3,055.00 2,926.00 2,926.00 113.6K
09:40 2,920.00 2,978.00 2,891.00 2,974.00 105.9K
09:45 2,971.00 2,971.00 2,902.00 2,930.00 62.2K
09:50 2,930.00 2,979.00 2,907.00 2,950.00 53.8K
09:55 2,949.00 3,020.00 2,920.00 2,990.00 49.4K
10:00 2,993.00 3,015.00 2,955.00 2,972.00 46.9K
10:05 2,962.00 2,987.00 2,932.00 2,976.00 42.4K
10:10 2,993.00 3,085.00 2,993.00 3,070.00 92.1K
10:15 3,075.00 3,075.00 3,020.00 3,040.00 40.1K
10:20 3,045.00 3,075.00 3,035.00 3,065.00 36.3K
10:25 3,100.00 3,130.00 3,050.00 3,065.00 78.6K
10:30 3,070.00 3,085.00 3,040.00 3,040.00 26.3K
10:35 3,040.00 3,065.00 3,035.00 3,045.00 18.2K
10:40 3,050.00 3,075.00 3,045.00 3,045.00 10.5K
10:45 3,000.00 3,025.00 2,995.00 3,010.00 41.1K
10:50 3,000.00 3,020.00 2,995.00 3,010.00 14.3K
10:55 3,005.00 3,005.00 2,945.00 2,958.00 52.2K
11:00 2,957.00 2,975.00 2,943.00 2,962.00 15.4K
11:05 2,960.00 2,965.00 2,930.00 2,940.00 14.9K
11:10 2,944.00 2,944.00 2,911.00 2,918.00 46.8K
11:15 2,920.00 2,923.00 2,893.00 2,899.00 32.2K
11:20 2,897.00 2,939.00 2,897.00 2,928.00 16.2K
11:25 2,923.00 2,966.00 2,923.00 2,940.00 19.9K
11:30 2,948.00 2,948.00 2,948.00 2,948.00 1.7K
12:30 2,933.00 2,990.00 2,916.00 2,928.00 44.3K
12:35 2,922.00 2,975.00 2,920.00 2,960.00 24.5K
12:40 2,956.00 2,963.00 2,938.00 2,939.00 9.4K
12:45 2,940.00 2,960.00 2,937.00 2,943.00 17.3K
12:50 2,947.00 3,010.00 2,947.00 2,997.00 29.8K
12:55 3,005.00 3,030.00 2,980.00 3,010.00 33.3K
13:00 3,020.00 3,020.00 2,952.00 2,955.00 29.3K
13:05 2,957.00 2,972.00 2,946.00 2,946.00 7.3K
13:10 2,947.00 2,965.00 2,934.00 2,945.00 11.9K
13:15 2,943.00 2,945.00 2,920.00 2,930.00 15.2K
13:20 2,930.00 2,932.00 2,825.00 2,834.00 80.4K
13:25 2,850.00 2,850.00 2,760.00 2,764.00 49.0K
13:30 2,769.00 2,815.00 2,767.00 2,792.00 34.9K
13:35 2,793.00 2,797.00 2,769.00 2,771.00 23.3K
13:40 2,767.00 2,807.00 2,759.00 2,797.00 21.2K
13:45 2,796.00 2,818.00 2,701.00 2,818.00 64.4K
13:50 2,808.00 2,879.00 2,808.00 2,815.00 95.4K
13:55 2,813.00 2,814.00 2,750.00 2,756.00 36.4K
14:00 2,764.00 2,769.00 2,711.00 2,738.00 28.1K
14:05 2,737.00 2,746.00 2,707.00 2,736.00 20.0K
14:10 2,736.00 2,777.00 2,722.00 2,723.00 17.2K
14:15 2,725.00 2,760.00 2,721.00 2,754.00 6.7K
14:20 2,753.00 2,757.00 2,726.00 2,726.00 9.3K
14:25 2,735.00 2,746.00 2,720.00 2,729.00 8.3K
14:30 2,727.00 2,734.00 2,620.00 2,672.00 51.8K
14:35 2,668.00 2,672.00 2,603.00 2,622.00 43.6K
14:40 2,620.00 2,623.00 2,582.00 2,592.00 34.2K
14:45 2,597.00 2,631.00 2,597.00 2,616.00 18.1K
14:50 2,624.00 2,632.00 2,600.00 2,610.00 10.0K
14:55 2,612.00 2,644.00 2,571.00 2,644.00 41.1K
15:00 2,631.00 2,641.00 2,616.00 2,620.00 15.3K
15:05 2,620.00 2,624.00 2,601.00 2,612.00 7.1K
15:10 2,622.00 2,675.00 2,622.00 2,656.00 20.7K
15:15 2,662.00 2,720.00 2,662.00 2,680.00 28.5K
15:20 2,671.00 2,706.00 2,651.00 2,689.00 20.2K
15:30 2,694.00 2,694.00 2,694.00 2,694.00 27.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし