さくらインターネット株式会社 (3778)

3778
🏛️ 日本 →
3,130.00
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 2,924.00 3,015.00 2,924.00 3,015.00 425.8K
09:05 3,015.00 3,025.00 2,983.00 2,984.00 228.8K
09:10 2,984.00 2,990.00 2,977.00 2,981.00 86.6K
09:15 2,980.00 2,980.00 2,928.00 2,932.00 162.3K
09:20 2,933.00 2,954.00 2,929.00 2,946.00 94.5K
09:25 2,948.00 2,957.00 2,946.00 2,950.00 44.6K
09:30 2,952.00 2,968.00 2,951.00 2,958.00 55.2K
09:35 2,957.00 2,960.00 2,949.00 2,955.00 28.6K
09:40 2,956.00 2,956.00 2,933.00 2,934.00 72.2K
09:45 2,934.00 2,943.00 2,932.00 2,941.00 38.5K
09:50 2,941.00 2,949.00 2,941.00 2,945.00 34.4K
09:55 2,946.00 2,946.00 2,936.00 2,942.00 24.6K
10:00 2,941.00 2,950.00 2,938.00 2,938.00 29.8K
10:05 2,938.00 2,943.00 2,934.00 2,934.00 24.6K
10:10 2,935.00 2,940.00 2,934.00 2,935.00 21.9K
10:15 2,936.00 2,937.00 2,930.00 2,932.00 41.7K
10:20 2,931.00 2,939.00 2,931.00 2,936.00 27.8K
10:25 2,937.00 2,937.00 2,932.00 2,936.00 10.1K
10:30 2,937.00 2,940.00 2,935.00 2,937.00 13.4K
10:35 2,937.00 2,946.00 2,937.00 2,942.00 22.4K
10:40 2,941.00 2,942.00 2,937.00 2,939.00 13.7K
10:45 2,940.00 2,940.00 2,932.00 2,940.00 17.9K
10:50 2,939.00 2,939.00 2,935.00 2,937.00 11.5K
10:55 2,937.00 2,937.00 2,935.00 2,935.00 8.7K
11:00 2,934.00 2,935.00 2,932.00 2,932.00 6.6K
11:05 2,933.00 2,935.00 2,932.00 2,933.00 4.7K
11:10 2,934.00 2,939.00 2,933.00 2,938.00 10.2K
11:15 2,938.00 2,938.00 2,936.00 2,937.00 5.9K
11:20 2,937.00 2,942.00 2,936.00 2,942.00 15.9K
11:25 2,942.00 2,950.00 2,942.00 2,946.00 20.9K
11:30 2,944.00 2,944.00 2,944.00 2,944.00 2.4K
12:30 2,953.00 2,953.00 2,944.00 2,944.00 42.4K
12:35 2,941.00 2,945.00 2,936.00 2,940.00 36.7K
12:40 2,940.00 2,947.00 2,939.00 2,944.00 14.9K
12:45 2,943.00 2,955.00 2,940.00 2,952.00 27.9K
12:50 2,952.00 2,957.00 2,946.00 2,951.00 20.9K
12:55 2,951.00 2,958.00 2,951.00 2,957.00 14.9K
13:00 2,957.00 2,965.00 2,955.00 2,964.00 30.2K
13:05 2,965.00 2,965.00 2,960.00 2,960.00 19.1K
13:10 2,961.00 2,961.00 2,950.00 2,951.00 15.7K
13:15 2,951.00 2,953.00 2,942.00 2,943.00 31.7K
13:20 2,942.00 2,946.00 2,941.00 2,943.00 9.6K
13:25 2,943.00 2,944.00 2,940.00 2,941.00 9.7K
13:30 2,942.00 2,942.00 2,940.00 2,940.00 14.8K
13:35 2,940.00 2,945.00 2,938.00 2,944.00 19.8K
13:40 2,945.00 2,949.00 2,945.00 2,947.00 10.6K
13:45 2,948.00 2,948.00 2,945.00 2,945.00 6.1K
13:50 2,945.00 2,945.00 2,941.00 2,942.00 5.2K
13:55 2,942.00 2,944.00 2,941.00 2,943.00 6.4K
14:00 2,943.00 2,944.00 2,942.00 2,943.00 5.1K
14:05 2,942.00 2,942.00 2,938.00 2,940.00 11.0K
14:10 2,939.00 2,940.00 2,939.00 2,939.00 7.5K
14:15 2,938.00 2,940.00 2,937.00 2,937.00 11.3K
14:20 2,936.00 2,940.00 2,936.00 2,938.00 9.9K
14:25 2,939.00 2,942.00 2,938.00 2,942.00 5.4K
14:30 2,940.00 2,942.00 2,939.00 2,939.00 6.9K
14:35 2,939.00 2,939.00 2,932.00 2,932.00 24.1K
14:40 2,934.00 2,937.00 2,933.00 2,937.00 5.9K
14:45 2,936.00 2,947.00 2,935.00 2,947.00 19.7K
14:50 2,946.00 2,960.00 2,945.00 2,957.00 44.3K
14:55 2,956.00 2,977.00 2,950.00 2,951.00 83.2K
15:00 2,950.00 2,950.00 2,946.00 2,947.00 17.4K
15:05 2,947.00 2,948.00 2,941.00 2,945.00 25.6K
15:10 2,945.00 2,945.00 2,937.00 2,937.00 34.0K
15:15 2,938.00 2,938.00 2,936.00 2,937.00 13.4K
15:20 2,938.00 2,943.00 2,938.00 2,940.00 21.2K
15:30 2,950.00 2,950.00 2,950.00 2,950.00 55.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし