株式会社三陽商会 (8011)

8011
🏛️ 日本 →
3,275.00
最終更新: 2025-10-01
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 2,969.00 2,970.00 2,948.00 2,948.00 32.1K
09:05 2,948.00 2,968.00 2,945.00 2,968.00 4.9K
09:10 2,958.00 2,967.00 2,958.00 2,962.00 0.7K
09:15 2,968.00 2,968.00 2,952.00 2,952.00 5.2K
09:20 2,960.00 2,966.00 2,959.00 2,959.00 1.6K
09:25 2,959.00 2,965.00 2,953.00 2,965.00 1.7K
09:30 2,965.00 2,979.00 2,964.00 2,969.00 10.3K
09:35 2,968.00 2,970.00 2,967.00 2,967.00 2.9K
09:40 2,969.00 2,981.00 2,967.00 2,967.00 3.0K
09:45 2,963.00 2,972.00 2,963.00 2,972.00 3.4K
09:50 2,972.00 2,977.00 2,966.00 2,971.00 2.0K
09:55 2,971.00 2,977.00 2,971.00 2,974.00 1.6K
10:00 2,977.00 2,980.00 2,973.00 2,980.00 0.8K
10:05 2,980.00 2,982.00 2,978.00 2,978.00 1.5K
10:10 2,974.00 2,974.00 2,968.00 2,968.00 2.1K
10:15 2,969.00 2,972.00 2,965.00 2,968.00 1.9K
10:20 2,968.00 2,971.00 2,966.00 2,967.00 0.8K
10:25 2,968.00 2,971.00 2,968.00 2,971.00 0.3K
10:30 2,970.00 2,970.00 2,965.00 2,965.00 1.0K
10:35 2,965.00 2,967.00 2,965.00 2,967.00 0.2K
10:40 2,964.00 2,964.00 2,961.00 2,963.00 0.8K
10:45 2,964.00 2,964.00 2,964.00 2,964.00 0.7K
10:50 2,967.00 2,973.00 2,964.00 2,968.00 2.8K
10:55 2,963.00 2,970.00 2,958.00 2,969.00 5.3K
11:00 2,955.00 2,955.00 2,757.00 2,775.00 95.9K
11:05 2,774.00 2,774.00 2,740.00 2,757.00 32.7K
11:10 2,761.00 2,777.00 2,749.00 2,751.00 20.7K
11:15 2,754.00 2,765.00 2,745.00 2,745.00 18.7K
11:20 2,750.00 2,750.00 2,725.00 2,728.00 22.5K
11:25 2,730.00 2,730.00 2,705.00 2,711.00 27.1K
11:30 2,712.00 2,712.00 2,712.00 2,712.00 1.5K
12:30 2,712.00 2,712.00 2,673.00 2,686.00 85.4K
12:35 2,688.00 2,690.00 2,678.00 2,679.00 16.7K
12:40 2,678.00 2,678.00 2,650.00 2,651.00 46.8K
12:45 2,651.00 2,651.00 2,610.00 2,627.00 68.0K
12:50 2,626.00 2,630.00 2,616.00 2,620.00 30.9K
12:55 2,620.00 2,630.00 2,612.00 2,625.00 33.2K
13:00 2,628.00 2,628.00 2,591.00 2,591.00 59.2K
13:05 2,591.00 2,603.00 2,591.00 2,599.00 15.8K
13:10 2,599.00 2,609.00 2,590.00 2,609.00 22.8K
13:15 2,612.00 2,623.00 2,589.00 2,602.00 60.8K
13:20 2,600.00 2,610.00 2,598.00 2,608.00 19.8K
13:25 2,607.00 2,622.00 2,607.00 2,619.00 18.3K
13:30 2,619.00 2,620.00 2,609.00 2,612.00 16.5K
13:35 2,614.00 2,615.00 2,611.00 2,612.00 8.4K
13:40 2,611.00 2,614.00 2,603.00 2,607.00 18.7K
13:45 2,603.00 2,606.00 2,601.00 2,604.00 8.9K
13:50 2,605.00 2,608.00 2,602.00 2,604.00 9.8K
13:55 2,606.00 2,609.00 2,601.00 2,602.00 9.0K
14:00 2,602.00 2,604.00 2,602.00 2,602.00 3.8K
14:05 2,600.00 2,602.00 2,600.00 2,602.00 14.5K
14:10 2,602.00 2,609.00 2,600.00 2,606.00 24.4K
14:15 2,605.00 2,606.00 2,600.00 2,604.00 8.3K
14:20 2,602.00 2,616.00 2,602.00 2,610.00 13.2K
14:25 2,611.00 2,611.00 2,605.00 2,608.00 10.0K
14:30 2,607.00 2,609.00 2,607.00 2,608.00 6.0K
14:35 2,607.00 2,609.00 2,606.00 2,608.00 4.9K
14:40 2,608.00 2,617.00 2,608.00 2,617.00 11.7K
14:45 2,619.00 2,628.00 2,616.00 2,620.00 19.2K
14:50 2,619.00 2,621.00 2,616.00 2,616.00 6.1K
14:55 2,617.00 2,618.00 2,613.00 2,618.00 11.8K
15:00 2,616.00 2,617.00 2,614.00 2,617.00 4.5K
15:05 2,617.00 2,619.00 2,608.00 2,609.00 14.0K
15:10 2,609.00 2,609.00 2,608.00 2,609.00 5.8K
15:15 2,609.00 2,610.00 2,607.00 2,609.00 6.4K
15:20 2,609.00 2,611.00 2,608.00 2,611.00 21.5K
15:30 2,606.00 2,606.00 2,606.00 2,606.00 65.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし