日本曹達株式会社 (4041)

4041
🏛️ 日本 →
3,435.00
最終更新: 2025-10-07
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 2,889.00 2,893.00 2,881.00 2,887.00 24.0K
09:05 2,885.00 2,887.00 2,885.00 2,886.00 4.9K
09:10 2,888.00 2,891.00 2,885.00 2,885.00 2.6K
09:15 2,885.00 2,886.00 2,881.00 2,881.00 3.8K
09:20 2,886.00 2,890.00 2,886.00 2,890.00 1.7K
09:25 2,891.00 2,897.00 2,890.00 2,897.00 2.8K
09:30 2,897.00 2,908.00 2,897.00 2,908.00 10.4K
09:35 2,908.00 2,908.00 2,902.00 2,902.00 1.9K
09:40 2,903.00 2,903.00 2,902.00 2,903.00 2.1K
09:45 2,903.00 2,909.00 2,903.00 2,907.00 3.0K
09:50 2,907.00 2,909.00 2,906.00 2,906.00 1.8K
09:55 2,909.00 2,912.00 2,900.00 2,900.00 9.9K
10:00 2,901.00 2,901.00 2,898.00 2,898.00 2.4K
10:05 2,896.00 2,900.00 2,896.00 2,897.00 1.6K
10:10 2,897.00 2,897.00 2,891.00 2,891.00 1.9K
10:15 2,892.00 2,895.00 2,892.00 2,893.00 1.1K
10:20 2,894.00 2,894.00 2,892.00 2,892.00 2.7K
10:25 2,893.00 2,893.00 2,890.00 2,890.00 1.1K
10:30 2,892.00 2,892.00 2,889.00 2,890.00 1.6K
10:35 2,891.00 2,893.00 2,890.00 2,893.00 2.3K
10:40 2,893.00 2,895.00 2,893.00 2,894.00 2.2K
10:45 2,895.00 2,896.00 2,894.00 2,894.00 2.2K
10:50 2,895.00 2,900.00 2,895.00 2,899.00 7.6K
10:55 2,900.00 2,900.00 2,896.00 2,896.00 2.4K
11:00 2,895.00 2,895.00 2,893.00 2,893.00 1.3K
11:05 2,892.00 2,894.00 2,892.00 2,892.00 1.6K
11:10 2,894.00 2,894.00 2,891.00 2,891.00 1.4K
11:15 2,893.00 2,893.00 2,890.00 2,890.00 1.0K
11:20 2,890.00 2,892.00 2,890.00 2,890.00 2.2K
11:25 2,888.00 2,889.00 2,888.00 2,888.00 1.1K
11:30 2,890.00 2,890.00 2,890.00 2,890.00 0.8K
12:30 2,894.00 2,902.00 2,889.00 2,896.00 18.9K
12:35 2,895.00 2,897.00 2,893.00 2,894.00 2.4K
12:40 2,894.00 2,894.00 2,892.00 2,893.00 2.8K
12:45 2,892.00 2,894.00 2,890.00 2,890.00 3.1K
12:50 2,890.00 2,894.00 2,890.00 2,894.00 1.2K
12:55 2,894.00 2,895.00 2,893.00 2,895.00 4.8K
13:00 2,893.00 2,893.00 2,889.00 2,891.00 2.9K
13:05 2,894.00 2,894.00 2,893.00 2,893.00 2.2K
13:10 2,894.00 2,894.00 2,894.00 2,894.00 1.8K
13:15 2,893.00 2,896.00 2,893.00 2,896.00 2.8K
13:20 2,895.00 2,897.00 2,895.00 2,897.00 2.4K
13:25 2,895.00 2,897.00 2,895.00 2,897.00 3.0K
13:30 2,898.00 2,898.00 2,891.00 2,891.00 4.8K
13:35 2,891.00 2,892.00 2,891.00 2,891.00 1.6K
13:40 2,891.00 2,892.00 2,890.00 2,890.00 2.1K
13:45 2,890.00 2,891.00 2,889.00 2,891.00 1.4K
13:50 2,890.00 2,890.00 2,889.00 2,890.00 1.9K
13:55 2,890.00 2,890.00 2,890.00 2,890.00 1.0K
14:00 2,889.00 2,891.00 2,888.00 2,888.00 8.0K
14:05 2,889.00 2,889.00 2,888.00 2,888.00 1.1K
14:10 2,888.00 2,890.00 2,888.00 2,890.00 1.4K
14:15 2,888.00 2,888.00 2,887.00 2,888.00 4.4K
14:20 2,888.00 2,888.00 2,885.00 2,887.00 3.8K
14:25 2,887.00 2,887.00 2,884.00 2,885.00 2.8K
14:30 2,885.00 2,885.00 2,885.00 2,885.00 1.0K
14:35 2,885.00 2,889.00 2,885.00 2,889.00 6.1K
14:40 2,889.00 2,889.00 2,887.00 2,888.00 5.7K
14:45 2,888.00 2,889.00 2,886.00 2,886.00 3.8K
14:50 2,888.00 2,890.00 2,888.00 2,889.00 3.0K
14:55 2,889.00 2,891.00 2,889.00 2,891.00 2.4K
15:00 2,891.00 2,891.00 2,886.00 2,886.00 3.6K
15:05 2,885.00 2,885.00 2,883.00 2,883.00 4.1K
15:10 2,885.00 2,886.00 2,883.00 2,884.00 3.3K
15:15 2,884.00 2,884.00 2,882.00 2,883.00 3.6K
15:20 2,884.00 2,884.00 2,880.00 2,882.00 4.9K
15:30 2,889.00 2,889.00 2,889.00 2,889.00 42.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし