株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,509.50
最終更新: 2025-10-08
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 2,557.00 2,594.00 2,557.00 2,591.00 50.9K
09:05 2,593.00 2,601.00 2,570.00 2,572.00 31.8K
09:10 2,569.50 2,570.50 2,557.50 2,559.00 20.2K
09:15 2,560.00 2,565.50 2,558.50 2,565.50 11.2K
09:20 2,565.00 2,566.50 2,558.50 2,561.00 11.0K
09:25 2,560.00 2,564.00 2,556.50 2,557.00 12.5K
09:30 2,556.00 2,563.00 2,554.50 2,563.00 13.2K
09:35 2,562.50 2,562.50 2,559.50 2,560.50 9.2K
09:40 2,559.00 2,566.00 2,559.00 2,565.50 11.1K
09:45 2,564.50 2,570.50 2,563.00 2,570.50 8.5K
09:50 2,570.50 2,572.00 2,567.50 2,569.50 8.9K
09:55 2,570.50 2,570.50 2,568.00 2,568.00 9.6K
10:00 2,568.50 2,571.50 2,568.50 2,570.50 6.3K
10:05 2,570.50 2,571.00 2,568.50 2,569.00 12.1K
10:10 2,568.50 2,570.50 2,567.50 2,568.00 7.3K
10:15 2,567.50 2,569.50 2,564.00 2,567.00 10.4K
10:20 2,565.00 2,565.50 2,563.50 2,564.00 4.9K
10:25 2,565.00 2,569.50 2,564.50 2,569.00 7.0K
10:30 2,568.00 2,572.00 2,568.00 2,571.50 11.5K
10:35 2,571.00 2,571.50 2,568.50 2,568.50 12.9K
10:40 2,566.50 2,567.00 2,562.50 2,563.50 5.8K
10:45 2,564.00 2,564.50 2,560.00 2,560.00 10.7K
10:50 2,559.50 2,560.50 2,554.00 2,554.00 5.2K
10:55 2,553.50 2,556.00 2,553.00 2,554.00 7.8K
11:00 2,553.50 2,553.50 2,547.50 2,547.50 6.8K
11:05 2,548.00 2,548.00 2,545.00 2,545.50 6.2K
11:10 2,544.50 2,549.50 2,544.50 2,549.50 6.0K
11:15 2,550.00 2,553.50 2,548.50 2,553.00 10.6K
11:20 2,553.00 2,555.50 2,553.00 2,555.00 6.8K
11:25 2,555.00 2,555.00 2,550.50 2,551.00 3.9K
11:30 2,554.00 2,554.00 2,554.00 2,554.00 1.4K
12:30 2,546.00 2,551.00 2,546.00 2,550.00 18.2K
12:35 2,549.00 2,552.50 2,549.00 2,552.50 10.6K
12:40 2,551.50 2,552.50 2,549.00 2,549.50 8.8K
12:45 2,549.50 2,550.00 2,545.50 2,546.00 6.1K
12:50 2,547.00 2,549.50 2,547.00 2,547.00 9.3K
12:55 2,547.00 2,547.00 2,544.00 2,544.00 5.2K
13:00 2,544.50 2,546.00 2,543.50 2,546.00 6.3K
13:05 2,545.50 2,547.00 2,545.50 2,546.50 4.0K
13:10 2,546.50 2,550.00 2,546.50 2,550.00 7.4K
13:15 2,550.00 2,550.00 2,549.00 2,550.00 4.0K
13:20 2,550.50 2,550.50 2,549.50 2,549.50 3.7K
13:25 2,549.00 2,550.50 2,548.50 2,549.00 5.2K
13:30 2,549.00 2,549.00 2,546.00 2,546.00 4.2K
13:35 2,545.50 2,547.50 2,544.50 2,546.00 5.9K
13:40 2,546.00 2,548.00 2,545.00 2,546.50 4.9K
13:45 2,547.00 2,547.50 2,545.50 2,545.50 4.9K
13:50 2,546.00 2,546.00 2,542.50 2,543.50 7.8K
13:55 2,544.00 2,548.50 2,544.00 2,548.00 4.8K
14:00 2,548.50 2,548.50 2,546.00 2,548.50 9.8K
14:05 2,548.50 2,550.00 2,547.50 2,548.00 8.4K
14:10 2,547.50 2,547.50 2,543.00 2,543.00 4.8K
14:15 2,544.00 2,547.00 2,544.00 2,546.50 9.1K
14:20 2,546.00 2,547.00 2,545.50 2,547.00 5.2K
14:25 2,546.00 2,547.50 2,545.00 2,547.50 16.8K
14:30 2,547.50 2,549.50 2,546.00 2,549.50 7.2K
14:35 2,549.50 2,553.50 2,549.50 2,552.50 10.0K
14:40 2,552.50 2,553.50 2,549.50 2,549.50 13.8K
14:45 2,550.50 2,553.00 2,549.50 2,551.50 19.2K
14:50 2,551.50 2,552.50 2,549.50 2,551.00 19.7K
14:55 2,550.50 2,556.50 2,549.50 2,556.50 30.9K
15:00 2,557.50 2,557.50 2,557.50 2,557.50 109.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし