株式会社電通国際情報サービス (4812)

4812
🏛️ 日本 →
6,620.00
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 6,680.00 6,700.00 6,670.00 6,690.00 5.4K
09:05 6,700.00 6,730.00 6,700.00 6,730.00 1.8K
09:10 6,730.00 6,740.00 6,730.00 6,740.00 0.6K
09:15 6,740.00 6,750.00 6,720.00 6,740.00 2.7K
09:20 6,740.00 6,740.00 6,740.00 6,740.00 0.1K
09:25 6,730.00 6,730.00 6,730.00 6,730.00 0.2K
09:30 6,730.00 6,730.00 6,720.00 6,720.00 0.5K
09:35 6,730.00 6,730.00 6,730.00 6,730.00 0.2K
09:40 6,730.00 6,730.00 6,730.00 6,730.00 0.3K
09:50 6,730.00 6,730.00 6,720.00 6,720.00 0.3K
10:05 6,720.00 6,730.00 6,710.00 6,710.00 1.3K
10:10 6,720.00 6,730.00 6,720.00 6,720.00 0.3K
10:15 6,720.00 6,730.00 6,720.00 6,730.00 0.7K
10:20 6,730.00 6,730.00 6,720.00 6,720.00 0.2K
10:25 6,740.00 6,740.00 6,740.00 6,740.00 1.0K
10:30 6,730.00 6,730.00 6,730.00 6,730.00 0.5K
10:35 6,730.00 6,730.00 6,730.00 6,730.00 0.1K
10:45 6,750.00 6,750.00 6,740.00 6,740.00 0.4K
11:05 6,750.00 6,750.00 6,750.00 6,750.00 0.1K
11:10 6,750.00 6,750.00 6,750.00 6,750.00 0.1K
11:15 6,750.00 6,750.00 6,750.00 6,750.00 0.5K
11:20 6,740.00 6,740.00 6,740.00 6,740.00 1.2K
11:25 6,750.00 6,750.00 6,750.00 6,750.00 0.4K
12:30 6,720.00 6,720.00 6,710.00 6,710.00 1.6K
12:35 6,700.00 6,700.00 6,700.00 6,700.00 0.3K
12:40 6,690.00 6,710.00 6,690.00 6,710.00 1.3K
12:45 6,700.00 6,700.00 6,700.00 6,700.00 0.2K
12:50 6,700.00 6,700.00 6,700.00 6,700.00 0.3K
12:55 6,710.00 6,710.00 6,700.00 6,700.00 1.5K
13:00 6,700.00 6,700.00 6,700.00 6,700.00 0.1K
13:05 6,700.00 6,700.00 6,700.00 6,700.00 0.4K
13:10 6,690.00 6,690.00 6,690.00 6,690.00 0.6K
13:15 6,690.00 6,690.00 6,690.00 6,690.00 0.2K
13:20 6,690.00 6,690.00 6,690.00 6,690.00 0.1K
13:25 6,690.00 6,690.00 6,680.00 6,690.00 1.0K
13:30 6,680.00 6,680.00 6,680.00 6,680.00 0.1K
13:35 6,680.00 6,680.00 6,670.00 6,670.00 0.4K
13:40 6,670.00 6,670.00 6,670.00 6,670.00 0.5K
13:45 6,680.00 6,680.00 6,680.00 6,680.00 1.6K
13:50 6,680.00 6,680.00 6,680.00 6,680.00 0.9K
14:00 6,690.00 6,690.00 6,690.00 6,690.00 0.4K
14:10 6,690.00 6,690.00 6,690.00 6,690.00 0.3K
14:20 6,690.00 6,690.00 6,690.00 6,690.00 0.9K
14:25 6,680.00 6,680.00 6,680.00 6,680.00 0.5K
14:30 6,680.00 6,680.00 6,680.00 6,680.00 0.2K
14:35 6,680.00 6,680.00 6,680.00 6,680.00 0.3K
14:40 6,680.00 6,680.00 6,680.00 6,680.00 1.5K
14:45 6,670.00 6,670.00 6,670.00 6,670.00 1.7K
15:00 6,670.00 6,670.00 6,670.00 6,670.00 1.6K
15:05 6,670.00 6,670.00 6,670.00 6,670.00 0.1K
15:10 6,680.00 6,680.00 6,680.00 6,680.00 0.1K
15:15 6,670.00 6,670.00 6,670.00 6,670.00 0.1K
15:20 6,670.00 6,670.00 6,660.00 6,670.00 1.2K
15:30 6,690.00 6,690.00 6,690.00 6,690.00 19.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 6,660.00 6,690.00 6,590.00 6,620.00 0.1M
2025-09-25 6,570.00 6,650.00 6,570.00 6,640.00 0.1M
2025-09-24 6,650.00 6,690.00 6,590.00 6,630.00 0.1M
2025-09-22 6,680.00 6,750.00 6,660.00 6,690.00 0.1M
2025-09-19 6,850.00 6,860.00 6,720.00 6,740.00 0.1M
2025-09-18 6,800.00 6,970.00 6,760.00 6,870.00 0.3M
2025-09-17 6,580.00 6,610.00 6,530.00 6,550.00 0.0M
2025-09-16 6,610.00 6,670.00 6,590.00 6,600.00 0.0M
2025-09-12 6,680.00 6,700.00 6,610.00 6,610.00 0.1M
2025-09-11 6,690.00 6,760.00 6,590.00 6,680.00 0.1M
2025-09-10 6,610.00 6,720.00 6,600.00 6,690.00 0.1M
2025-09-09 6,660.00 6,680.00 6,580.00 6,610.00 0.1M
2025-09-08 6,600.00 6,610.00 6,500.00 6,580.00 0.1M
2025-09-05 6,510.00 6,560.00 6,450.00 6,530.00 0.1M
2025-09-04 6,480.00 6,540.00 6,400.00 6,530.00 0.1M
2025-09-03 6,460.00 6,520.00 6,410.00 6,470.00 0.1M
2025-09-02 6,560.00 6,630.00 6,460.00 6,520.00 0.1M
2025-09-01 6,620.00 6,740.00 6,530.00 6,560.00 0.1M
2025-08-29 6,410.00 6,880.00 6,390.00 6,610.00 0.6M
2025-08-28 6,340.00 6,340.00 6,200.00 6,260.00 0.1M
2025-08-27 6,390.00 6,450.00 6,340.00 6,350.00 0.1M
2025-08-26 6,390.00 6,390.00 6,300.00 6,370.00 0.1M
2025-08-25 6,600.00 6,610.00 6,370.00 6,390.00 0.1M
2025-08-22 6,580.00 6,620.00 6,550.00 6,590.00 0.1M
2025-08-21 6,600.00 6,610.00 6,530.00 6,580.00 0.1M
2025-08-20 6,610.00 6,610.00 6,530.00 6,580.00 0.1M
2025-08-19 6,620.00 6,640.00 6,570.00 6,610.00 0.1M
2025-08-18 6,590.00 6,630.00 6,580.00 6,620.00 0.1M
2025-08-15 6,690.00 6,700.00 6,510.00 6,530.00 0.2M
2025-08-14 6,820.00 6,840.00 6,610.00 6,730.00 0.2M
2025-08-13 6,830.00 7,000.00 6,790.00 6,880.00 0.3M
2025-08-12 6,710.00 6,840.00 6,710.00 6,830.00 0.2M
2025-08-08 6,720.00 6,770.00 6,640.00 6,720.00 0.1M
2025-08-07 6,740.00 6,850.00 6,680.00 6,790.00 0.1M
2025-08-06 6,680.00 6,730.00 6,610.00 6,730.00 0.1M
2025-08-05 6,950.00 7,050.00 6,690.00 6,720.00 0.2M
2025-08-04 6,600.00 6,850.00 6,560.00 6,850.00 0.2M
2025-08-01 6,660.00 6,720.00 6,570.00 6,630.00 0.2M
2025-07-31 6,350.00 6,840.00 6,340.00 6,630.00 0.6M
2025-07-30 6,220.00 6,600.00 6,190.00 6,370.00 0.9M
2025-07-29 6,090.00 6,260.00 6,080.00 6,200.00 0.2M
2025-07-28 6,150.00 6,160.00 6,070.00 6,130.00 0.1M
2025-07-25 6,220.00 6,270.00 6,140.00 6,150.00 0.2M
2025-07-24 6,100.00 6,210.00 6,070.00 6,160.00 0.2M
2025-07-23 6,250.00 6,280.00 6,080.00 6,130.00 0.2M
2025-07-22 6,380.00 6,430.00 6,280.00 6,280.00 0.2M
2025-07-18 6,560.00 6,580.00 6,420.00 6,440.00 0.1M
2025-07-17 6,400.00 6,550.00 6,390.00 6,490.00 0.2M
2025-07-16 6,400.00 6,450.00 6,350.00 6,390.00 0.2M
2025-07-15 6,550.00 6,560.00 6,420.00 6,420.00 0.1M
2025-07-14 6,500.00 6,540.00 6,420.00 6,500.00 0.1M
2025-07-11 6,550.00 6,640.00 6,480.00 6,500.00 0.1M
2025-07-10 6,560.00 6,570.00 6,500.00 6,530.00 0.1M
2025-07-09 6,580.00 6,630.00 6,540.00 6,590.00 0.1M
2025-07-08 6,700.00 6,720.00 6,600.00 6,610.00 0.1M
2025-07-07 6,610.00 6,710.00 6,610.00 6,710.00 0.1M
2025-07-04 6,630.00 6,660.00 6,590.00 6,610.00 0.1M
2025-07-03 6,630.00 6,650.00 6,500.00 6,590.00 0.1M
2025-07-02 6,730.00 6,800.00 6,600.00 6,650.00 0.1M
2025-07-01 6,730.00 6,770.00 6,640.00 6,700.00 0.1M
2025-06-30 6,830.00 6,840.00 6,690.00 6,720.00 0.1M
2025-06-27 6,790.00 6,870.00 6,780.00 6,840.00 0.1M
2025-06-26 6,940.00 6,970.00 6,770.00 6,820.00 0.2M
2025-06-25 6,850.00 6,930.00 6,800.00 6,890.00 0.1M
2025-06-24 6,820.00 6,870.00 6,790.00 6,860.00 0.0M
2025-06-23 6,790.00 6,850.00 6,700.00 6,760.00 0.1M
2025-06-20 6,850.00 6,930.00 6,820.00 6,850.00 0.1M
2025-06-19 6,890.00 6,920.00 6,830.00 6,860.00 0.1M
2025-06-18 6,800.00 6,990.00 6,790.00 6,920.00 0.2M
2025-06-17 6,690.00 6,850.00 6,680.00 6,790.00 0.1M
2025-06-16 6,610.00 6,700.00 6,580.00 6,690.00 0.1M
2025-06-13 6,750.00 6,790.00 6,610.00 6,620.00 0.1M
2025-06-12 6,740.00 6,860.00 6,740.00 6,800.00 0.1M
2025-06-11 6,670.00 6,720.00 6,630.00 6,720.00 0.1M
2025-06-10 6,540.00 6,700.00 6,530.00 6,640.00 0.1M
2025-06-09 6,610.00 6,630.00 6,530.00 6,580.00 0.1M
2025-06-06 6,710.00 6,710.00 6,560.00 6,580.00 0.1M
2025-06-05 6,680.00 6,720.00 6,630.00 6,640.00 0.1M
2025-06-04 6,780.00 6,800.00 6,650.00 6,700.00 0.1M
2025-06-03 6,950.00 6,960.00 6,780.00 6,790.00 0.1M
2025-06-02 6,780.00 6,930.00 6,760.00 6,880.00 0.1M
2025-05-30 6,760.00 6,870.00 6,720.00 6,810.00 0.1M
2025-05-29 6,730.00 6,810.00 6,710.00 6,750.00 0.1M
2025-05-28 6,820.00 7,090.00 6,440.00 6,760.00 0.7M
2025-05-27 6,760.00 6,800.00 6,690.00 6,790.00 0.1M
2025-05-26 6,770.00 6,790.00 6,690.00 6,730.00 0.1M
2025-05-23 6,690.00 6,760.00 6,660.00 6,700.00 0.1M
2025-05-22 6,540.00 6,800.00 6,540.00 6,670.00 0.2M
2025-05-21 6,540.00 6,680.00 6,470.00 6,600.00 0.3M
2025-05-20 6,850.00 6,860.00 6,610.00 6,640.00 0.3M
2025-05-19 6,720.00 6,890.00 6,700.00 6,890.00 0.2M
2025-05-16 6,820.00 6,930.00 6,440.00 6,710.00 0.6M
2025-05-15 6,880.00 7,040.00 6,850.00 6,850.00 0.5M
2025-05-14 7,030.00 7,140.00 6,870.00 6,910.00 0.6M
2025-05-13 6,960.00 7,090.00 6,600.00 6,990.00 0.7M
2025-05-12 6,700.00 6,980.00 6,640.00 6,860.00 0.5M
2025-05-09 6,260.00 6,700.00 6,220.00 6,670.00 0.5M
2025-05-08 5,900.00 6,270.00 5,890.00 6,230.00 0.3M
2025-05-07 5,700.00 5,940.00 5,700.00 5,910.00 0.2M
2025-05-02 5,710.00 5,820.00 5,690.00 5,740.00 0.2M
2025-05-01 5,810.00 6,070.00 5,700.00 5,770.00 0.4M
2025-04-30 6,210.00 6,300.00 6,110.00 6,240.00 0.2M
2025-04-28 6,110.00 6,250.00 6,090.00 6,210.00 0.1M
2025-04-25 6,010.00 6,140.00 5,970.00 6,090.00 0.1M
2025-04-24 6,240.00 6,240.00 6,080.00 6,100.00 0.1M
2025-04-23 6,280.00 6,290.00 6,210.00 6,240.00 0.1M
2025-04-22 6,370.00 6,420.00 6,220.00 6,260.00 0.1M
2025-04-21 6,180.00 6,260.00 6,170.00 6,200.00 0.1M
2025-04-18 6,160.00 6,190.00 6,110.00 6,150.00 0.1M
2025-04-17 6,100.00 6,180.00 6,090.00 6,160.00 0.1M
2025-04-16 6,000.00 6,060.00 5,970.00 6,040.00 0.1M
2025-04-15 6,000.00 6,060.00 5,960.00 5,990.00 0.1M
2025-04-14 5,960.00 6,040.00 5,920.00 6,000.00 0.1M
2025-04-11 5,810.00 6,020.00 5,790.00 5,980.00 0.2M
2025-04-10 6,050.00 6,100.00 5,920.00 6,060.00 0.2M
2025-04-09 5,830.00 5,890.00 5,700.00 5,770.00 0.2M
2025-04-08 5,910.00 5,980.00 5,780.00 5,890.00 0.2M
2025-04-07 5,620.00 5,840.00 5,470.00 5,740.00 0.3M
2025-04-04 6,130.00 6,210.00 6,040.00 6,120.00 0.2M
2025-04-03 6,100.00 6,180.00 6,070.00 6,140.00 0.1M
2025-04-02 6,200.00 6,220.00 6,130.00 6,170.00 0.1M
2025-04-01 6,150.00 6,190.00 6,110.00 6,120.00 0.1M
2025-03-31 6,290.00 6,310.00 5,970.00 6,080.00 0.2M
2025-03-28 6,410.00 6,420.00 6,290.00 6,350.00 0.2M
2025-03-27 6,280.00 6,390.00 6,250.00 6,390.00 0.1M
2025-03-26 6,260.00 6,290.00 6,180.00 6,280.00 0.1M
2025-03-25 6,310.00 6,330.00 6,230.00 6,300.00 0.1M
2025-03-24 6,290.00 6,370.00 6,270.00 6,350.00 0.1M
2025-03-21 6,180.00 6,300.00 6,140.00 6,240.00 0.2M
2025-03-19 6,480.00 6,510.00 6,420.00 6,480.00 0.1M
2025-03-18 6,500.00 6,580.00 6,460.00 6,530.00 0.1M
2025-03-17 6,510.00 6,520.00 6,450.00 6,490.00 0.1M
2025-03-14 6,460.00 6,500.00 6,380.00 6,440.00 0.2M
2025-03-13 6,320.00 6,500.00 6,300.00 6,500.00 0.2M
2025-03-12 6,250.00 6,350.00 6,220.00 6,290.00 0.2M
2025-03-11 6,220.00 6,260.00 6,070.00 6,210.00 0.3M
2025-03-10 6,320.00 6,340.00 6,240.00 6,320.00 0.2M
2025-03-07 6,310.00 6,340.00 6,210.00 6,220.00 0.1M
2025-03-06 6,390.00 6,410.00 6,330.00 6,370.00 0.1M
2025-03-05 6,320.00 6,500.00 6,290.00 6,410.00 0.3M
2025-03-04 6,160.00 6,250.00 6,100.00 6,220.00 0.2M
2025-03-03 6,030.00 6,170.00 6,030.00 6,090.00 0.2M
2025-02-28 5,980.00 6,000.00 5,890.00 5,930.00 0.1M
2025-02-27 6,060.00 6,080.00 5,970.00 6,040.00 0.1M
2025-02-26 6,080.00 6,150.00 5,990.00 6,090.00 0.1M
2025-02-25 6,010.00 6,070.00 5,930.00 6,020.00 0.2M
2025-02-21 6,110.00 6,160.00 5,970.00 6,040.00 0.2M
2025-02-20 6,190.00 6,210.00 6,120.00 6,150.00 0.1M
2025-02-19 6,190.00 6,280.00 6,150.00 6,220.00 0.1M
2025-02-18 6,320.00 6,330.00 6,160.00 6,190.00 0.2M
2025-02-17 6,550.00 6,600.00 6,150.00 6,160.00 0.4M
2025-02-14 6,590.00 6,730.00 6,540.00 6,650.00 0.2M
2025-02-13 6,400.00 6,820.00 6,310.00 6,530.00 0.5M
2025-02-12 6,490.00 6,500.00 6,390.00 6,430.00 0.2M
2025-02-10 6,210.00 6,460.00 6,210.00 6,390.00 0.2M
2025-02-07 6,210.00 6,260.00 6,130.00 6,210.00 0.1M
2025-02-06 6,150.00 6,210.00 6,070.00 6,210.00 0.1M
2025-02-05 6,120.00 6,180.00 6,110.00 6,160.00 0.1M
2025-02-04 6,200.00 6,310.00 6,120.00 6,150.00 0.1M
2025-02-03 6,120.00 6,240.00 6,110.00 6,110.00 0.1M
2025-01-31 5,990.00 6,170.00 5,980.00 6,150.00 0.2M
2025-01-30 5,730.00 6,110.00 5,730.00 5,980.00 0.3M
2025-01-29 5,750.00 5,770.00 5,680.00 5,700.00 0.1M
2025-01-28 5,590.00 5,790.00 5,560.00 5,750.00 0.1M
2025-01-27 5,550.00 5,560.00 5,470.00 5,560.00 0.1M
2025-01-24 5,590.00 5,590.00 5,520.00 5,540.00 0.1M
2025-01-23 5,560.00 5,580.00 5,510.00 5,560.00 0.1M
2025-01-22 5,530.00 5,590.00 5,520.00 5,550.00 0.1M
2025-01-21 5,540.00 5,580.00 5,500.00 5,580.00 0.1M
2025-01-20 5,600.00 5,610.00 5,550.00 5,570.00 0.1M
2025-01-17 5,590.00 5,590.00 5,490.00 5,550.00 0.1M
2025-01-16 5,580.00 5,720.00 5,560.00 5,650.00 0.2M
2025-01-15 5,480.00 5,520.00 5,450.00 5,520.00 0.1M
2025-01-14 5,570.00 5,600.00 5,430.00 5,490.00 0.1M
2025-01-10 5,650.00 5,650.00 5,540.00 5,570.00 0.1M
2025-01-09 5,640.00 5,650.00 5,590.00 5,650.00 0.0M
2025-01-08 5,650.00 5,650.00 5,590.00 5,630.00 0.1M
2025-01-07 5,650.00 5,650.00 5,580.00 5,650.00 0.1M
2025-01-06 5,850.00 5,890.00 5,700.00 5,700.00 0.1M