インフロニア・ホールディングス株式会社 (5076)

5076
🏛️ 日本 →
1,666.50
最終更新: 2025-10-03
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 1,540.00 1,543.00 1,536.00 1,543.00 87.2K
09:05 1,542.00 1,546.50 1,541.50 1,546.00 62.6K
09:10 1,545.50 1,545.50 1,543.00 1,544.50 16.4K
09:15 1,547.50 1,547.50 1,542.50 1,544.00 23.3K
09:20 1,544.50 1,544.50 1,543.50 1,544.50 5.5K
09:25 1,544.00 1,550.00 1,544.00 1,550.00 22.5K
09:30 1,548.00 1,551.00 1,548.00 1,549.50 34.2K
09:35 1,550.50 1,551.50 1,550.50 1,550.50 9.9K
09:40 1,550.50 1,552.50 1,550.50 1,552.50 5.1K
09:45 1,552.50 1,552.50 1,549.50 1,550.00 14.2K
09:50 1,549.50 1,550.50 1,547.50 1,548.00 16.3K
09:55 1,548.50 1,549.00 1,546.50 1,549.00 26.9K
10:00 1,548.50 1,549.00 1,547.00 1,548.50 11.4K
10:05 1,548.50 1,549.00 1,547.50 1,549.00 9.6K
10:10 1,551.50 1,553.00 1,551.00 1,553.00 20.6K
10:15 1,553.00 1,555.50 1,553.00 1,555.50 18.8K
10:20 1,555.50 1,556.50 1,555.50 1,556.00 31.9K
10:25 1,556.50 1,556.50 1,552.50 1,552.50 10.5K
10:30 1,552.00 1,552.50 1,552.00 1,552.50 3.4K
10:35 1,552.00 1,556.50 1,552.00 1,556.50 9.4K
10:40 1,556.00 1,557.00 1,555.00 1,556.00 17.4K
10:45 1,556.00 1,558.00 1,556.00 1,558.00 11.9K
10:50 1,558.00 1,559.00 1,557.50 1,558.50 27.7K
10:55 1,559.00 1,559.50 1,557.00 1,557.00 13.5K
11:00 1,556.00 1,556.50 1,555.00 1,555.50 7.9K
11:05 1,556.00 1,556.00 1,554.50 1,555.00 10.0K
11:10 1,555.50 1,556.00 1,554.50 1,556.00 9.0K
11:15 1,556.00 1,556.00 1,555.00 1,555.50 3.6K
11:20 1,555.50 1,555.50 1,554.00 1,554.00 8.0K
11:25 1,554.00 1,559.50 1,553.50 1,559.50 18.8K
11:30 1,559.50 1,559.50 1,559.50 1,559.50 11.9K
12:30 1,556.50 1,562.00 1,556.50 1,561.00 77.3K
12:35 1,561.00 1,561.00 1,560.00 1,560.00 22.5K
12:40 1,560.50 1,560.50 1,556.50 1,556.50 16.7K
12:45 1,556.50 1,559.00 1,556.50 1,559.00 10.8K
12:50 1,559.00 1,560.00 1,559.00 1,559.50 12.2K
12:55 1,559.00 1,559.00 1,557.50 1,557.50 18.9K
13:00 1,557.00 1,557.00 1,555.00 1,555.50 11.1K
13:05 1,555.50 1,556.00 1,554.00 1,556.00 13.1K
13:10 1,556.50 1,558.50 1,556.50 1,558.50 9.0K
13:15 1,558.50 1,558.50 1,557.00 1,557.00 12.5K
13:20 1,556.50 1,556.50 1,555.00 1,555.50 9.8K
13:25 1,555.50 1,556.00 1,555.00 1,555.00 7.7K
13:30 1,555.50 1,555.50 1,554.00 1,554.00 6.6K
13:35 1,554.00 1,557.00 1,554.00 1,557.00 14.4K
13:40 1,557.00 1,557.00 1,556.50 1,556.50 11.9K
13:45 1,556.50 1,556.50 1,555.00 1,555.00 14.3K
13:50 1,555.00 1,555.50 1,554.50 1,554.50 6.9K
13:55 1,554.50 1,554.50 1,553.00 1,554.00 17.0K
14:00 1,554.50 1,556.50 1,554.50 1,556.50 28.0K
14:05 1,557.00 1,557.50 1,556.50 1,557.50 12.7K
14:10 1,557.50 1,558.50 1,557.50 1,558.50 12.2K
14:15 1,558.50 1,558.50 1,556.00 1,556.00 13.8K
14:20 1,555.50 1,555.50 1,555.00 1,555.50 11.5K
14:25 1,555.50 1,555.50 1,553.50 1,553.50 17.7K
14:30 1,554.00 1,554.50 1,553.50 1,553.50 22.1K
14:35 1,553.50 1,553.50 1,550.50 1,552.50 14.6K
14:40 1,552.50 1,553.50 1,552.00 1,552.50 11.4K
14:45 1,553.00 1,553.00 1,550.00 1,551.00 31.9K
14:50 1,551.00 1,551.00 1,549.50 1,550.50 13.3K
14:55 1,550.50 1,550.50 1,549.00 1,549.50 25.9K
15:00 1,549.00 1,550.50 1,549.00 1,549.50 14.1K
15:05 1,550.00 1,550.00 1,549.00 1,549.50 23.6K
15:10 1,549.00 1,549.00 1,548.50 1,549.00 12.3K
15:15 1,548.50 1,549.50 1,547.50 1,549.50 26.2K
15:20 1,549.50 1,551.00 1,549.50 1,550.00 31.1K
15:30 1,550.00 1,550.00 1,550.00 1,550.00 343.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし