伊藤ハム米久ホールディングス株式会社 (2296)

2296
🏛️ 日本 →
5,620.00
最終更新: 2025-10-02
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 4,455.00 4,505.00 4,455.00 4,505.00 12.8K
09:05 4,500.00 4,500.00 4,490.00 4,495.00 1.9K
09:10 4,505.00 4,505.00 4,490.00 4,490.00 0.7K
09:15 4,490.00 4,495.00 4,490.00 4,495.00 1.7K
09:20 4,490.00 4,490.00 4,485.00 4,485.00 1.6K
09:25 4,490.00 4,500.00 4,490.00 4,490.00 3.3K
09:30 4,490.00 4,490.00 4,485.00 4,485.00 1.8K
09:35 4,485.00 4,485.00 4,480.00 4,485.00 1.6K
09:40 4,485.00 4,485.00 4,485.00 4,485.00 0.5K
09:45 4,490.00 4,490.00 4,490.00 4,490.00 0.6K
09:50 4,490.00 4,490.00 4,480.00 4,485.00 2.4K
09:55 4,485.00 4,485.00 4,480.00 4,485.00 1.9K
10:00 4,480.00 4,510.00 4,470.00 4,495.00 11.7K
10:05 4,490.00 4,490.00 4,485.00 4,485.00 1.0K
10:10 4,485.00 4,490.00 4,475.00 4,485.00 1.2K
10:15 4,480.00 4,480.00 4,475.00 4,475.00 0.9K
10:20 4,480.00 4,485.00 4,475.00 4,485.00 2.2K
10:25 4,485.00 4,495.00 4,485.00 4,490.00 6.5K
10:30 4,495.00 4,495.00 4,490.00 4,490.00 0.3K
10:35 4,495.00 4,495.00 4,490.00 4,490.00 0.8K
10:40 4,485.00 4,485.00 4,485.00 4,485.00 1.0K
10:45 4,480.00 4,480.00 4,470.00 4,475.00 2.2K
10:50 4,465.00 4,480.00 4,465.00 4,480.00 2.4K
10:55 4,480.00 4,485.00 4,470.00 4,480.00 2.8K
11:00 4,475.00 4,475.00 4,475.00 4,475.00 0.6K
11:05 4,470.00 4,475.00 4,465.00 4,475.00 0.9K
11:10 4,480.00 4,485.00 4,460.00 4,475.00 5.0K
11:15 4,465.00 4,465.00 4,440.00 4,450.00 3.0K
11:20 4,460.00 4,520.00 4,450.00 4,490.00 15.4K
11:25 4,505.00 4,600.00 4,495.00 4,590.00 64.0K
11:30 4,620.00 4,620.00 4,620.00 4,620.00 6.3K
12:30 4,685.00 4,785.00 4,660.00 4,740.00 199.9K
12:35 4,730.00 4,755.00 4,685.00 4,735.00 61.6K
12:40 4,735.00 4,830.00 4,720.00 4,830.00 102.3K
12:45 4,825.00 4,870.00 4,795.00 4,865.00 101.2K
12:50 4,915.00 4,920.00 4,880.00 4,915.00 90.0K
12:55 4,915.00 4,935.00 4,895.00 4,910.00 52.6K
13:00 4,915.00 4,915.00 4,885.00 4,905.00 42.1K
13:05 4,900.00 4,935.00 4,890.00 4,895.00 41.7K
13:10 4,900.00 4,995.00 4,890.00 4,985.00 63.3K
13:15 4,985.00 4,985.00 4,935.00 4,940.00 33.1K
13:20 4,935.00 4,950.00 4,920.00 4,940.00 23.2K
13:25 4,940.00 4,950.00 4,925.00 4,930.00 15.1K
13:30 4,930.00 4,930.00 4,910.00 4,915.00 22.9K
13:35 4,915.00 4,915.00 4,885.00 4,900.00 29.5K
13:40 4,910.00 4,930.00 4,890.00 4,915.00 18.5K
13:45 4,915.00 4,925.00 4,905.00 4,910.00 13.8K
13:50 4,910.00 4,920.00 4,905.00 4,920.00 15.2K
13:55 4,910.00 4,930.00 4,900.00 4,905.00 13.0K
14:00 4,905.00 4,940.00 4,905.00 4,935.00 19.6K
14:05 4,935.00 4,935.00 4,930.00 4,935.00 5.6K
14:10 4,935.00 4,955.00 4,930.00 4,955.00 30.3K
14:15 4,960.00 4,975.00 4,955.00 4,965.00 18.3K
14:20 4,965.00 4,970.00 4,940.00 4,960.00 20.3K
14:25 4,960.00 4,975.00 4,955.00 4,965.00 13.4K
14:30 4,970.00 4,980.00 4,960.00 4,970.00 16.0K
14:35 4,970.00 4,970.00 4,950.00 4,950.00 6.7K
14:40 4,950.00 4,955.00 4,940.00 4,940.00 8.2K
14:45 4,940.00 4,960.00 4,940.00 4,955.00 10.4K
14:50 4,955.00 4,960.00 4,945.00 4,950.00 9.5K
14:55 4,950.00 4,960.00 4,940.00 4,940.00 9.6K
15:00 4,945.00 4,945.00 4,935.00 4,940.00 11.6K
15:05 4,935.00 4,945.00 4,930.00 4,940.00 7.3K
15:10 4,945.00 4,955.00 4,945.00 4,955.00 8.5K
15:15 4,955.00 4,965.00 4,955.00 4,965.00 9.5K
15:20 4,965.00 4,970.00 4,955.00 4,955.00 18.0K
15:30 4,945.00 4,945.00 4,945.00 4,945.00 46.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし