東宝株式会社 (9602)

9602
🏛️ 日本 →
9,513.00
最終更新: 2025-09-29
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 9,144.00 9,179.00 9,114.00 9,130.00 100.6K
09:05 9,140.00 9,152.00 9,106.00 9,123.00 26.5K
09:10 9,125.00 9,129.00 9,077.00 9,087.00 27.0K
09:15 9,093.00 9,127.00 9,093.00 9,126.00 9.0K
09:20 9,130.00 9,130.00 9,099.00 9,106.00 7.1K
09:25 9,109.00 9,165.00 9,109.00 9,159.00 15.2K
09:30 9,168.00 9,190.00 9,160.00 9,180.00 18.5K
09:35 9,174.00 9,180.00 9,164.00 9,169.00 4.2K
09:40 9,176.00 9,176.00 9,165.00 9,171.00 3.9K
09:45 9,171.00 9,174.00 9,165.00 9,173.00 3.2K
09:50 9,172.00 9,172.00 9,155.00 9,159.00 2.4K
09:55 9,164.00 9,164.00 9,150.00 9,160.00 3.6K
10:00 9,161.00 9,161.00 9,145.00 9,145.00 3.6K
10:05 9,144.00 9,165.00 9,144.00 9,165.00 4.4K
10:10 9,161.00 9,199.00 9,161.00 9,167.00 13.9K
10:15 9,170.00 9,198.00 9,151.00 9,198.00 13.1K
10:20 9,218.00 9,249.00 9,218.00 9,245.00 16.6K
10:25 9,253.00 9,253.00 9,229.00 9,230.00 4.8K
10:30 9,237.00 9,243.00 9,216.00 9,228.00 5.4K
10:35 9,237.00 9,259.00 9,232.00 9,241.00 5.6K
10:40 9,246.00 9,248.00 9,231.00 9,235.00 4.9K
10:45 9,236.00 9,251.00 9,231.00 9,251.00 3.1K
10:50 9,249.00 9,262.00 9,249.00 9,255.00 3.7K
10:55 9,253.00 9,273.00 9,250.00 9,264.00 5.6K
11:00 9,266.00 9,266.00 9,260.00 9,260.00 1.2K
11:05 9,266.00 9,275.00 9,260.00 9,261.00 6.0K
11:10 9,267.00 9,280.00 9,267.00 9,271.00 4.4K
11:15 9,269.00 9,275.00 9,258.00 9,266.00 3.8K
11:20 9,263.00 9,263.00 9,244.00 9,247.00 3.0K
11:25 9,240.00 9,253.00 9,240.00 9,253.00 2.8K
11:30 9,247.00 9,247.00 9,247.00 9,247.00 7.4K
12:30 9,225.00 9,292.00 9,225.00 9,286.00 17.9K
12:35 9,287.00 9,289.00 9,265.00 9,265.00 4.8K
12:40 9,265.00 9,295.00 9,259.00 9,295.00 4.7K
12:45 9,298.00 9,299.00 9,287.00 9,293.00 5.1K
12:50 9,293.00 9,296.00 9,284.00 9,284.00 3.6K
12:55 9,283.00 9,294.00 9,283.00 9,294.00 4.4K
13:00 9,294.00 9,320.00 9,294.00 9,320.00 13.0K
13:05 9,321.00 9,348.00 9,321.00 9,337.00 16.7K
13:10 9,337.00 9,339.00 9,330.00 9,336.00 6.4K
13:15 9,336.00 9,346.00 9,336.00 9,341.00 4.4K
13:20 9,342.00 9,348.00 9,334.00 9,344.00 6.0K
13:25 9,343.00 9,350.00 9,330.00 9,350.00 5.1K
13:30 9,347.00 9,349.00 9,342.00 9,348.00 4.4K
13:35 9,345.00 9,354.00 9,336.00 9,342.00 6.6K
13:40 9,337.00 9,340.00 9,329.00 9,336.00 4.9K
13:45 9,339.00 9,374.00 9,339.00 9,374.00 6.1K
13:50 9,373.00 9,375.00 9,352.00 9,352.00 5.1K
13:55 9,350.00 9,355.00 9,349.00 9,353.00 4.7K
14:00 9,355.00 9,355.00 9,330.00 9,340.00 6.1K
14:05 9,337.00 9,346.00 9,326.00 9,346.00 4.6K
14:10 9,347.00 9,360.00 9,333.00 9,356.00 9.9K
14:15 9,359.00 9,362.00 9,348.00 9,353.00 3.4K
14:20 9,351.00 9,360.00 9,344.00 9,352.00 3.8K
14:25 9,350.00 9,350.00 9,335.00 9,345.00 4.4K
14:30 9,341.00 9,352.00 9,337.00 9,347.00 5.0K
14:35 9,350.00 9,350.00 9,344.00 9,348.00 3.2K
14:40 9,351.00 9,356.00 9,351.00 9,353.00 4.3K
14:45 9,350.00 9,354.00 9,345.00 9,347.00 4.9K
14:50 9,351.00 9,373.00 9,343.00 9,371.00 10.8K
14:55 9,371.00 9,372.00 9,361.00 9,363.00 4.1K
15:00 9,359.00 9,373.00 9,354.00 9,357.00 9.4K
15:05 9,362.00 9,362.00 9,349.00 9,351.00 5.6K
15:10 9,349.00 9,368.00 9,349.00 9,361.00 7.1K
15:15 9,358.00 9,359.00 9,344.00 9,346.00 8.8K
15:20 9,351.00 9,357.00 9,343.00 9,357.00 8.6K
15:30 9,376.00 9,376.00 9,376.00 9,376.00 163.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし