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 2,552.00 2,560.00 2,546.50 2,558.00 39.2K
09:05 2,559.00 2,562.50 2,548.50 2,548.50 13.7K
09:10 2,546.50 2,551.50 2,538.50 2,551.50 8.5K
09:15 2,552.00 2,554.00 2,548.50 2,551.50 10.6K
09:20 2,552.00 2,552.00 2,543.50 2,545.00 8.5K
09:25 2,546.00 2,547.00 2,541.50 2,547.00 6.0K
09:30 2,547.50 2,547.50 2,538.00 2,542.00 18.6K
09:35 2,540.00 2,544.00 2,533.50 2,538.00 29.7K
09:40 2,535.00 2,539.00 2,525.00 2,529.50 38.6K
09:45 2,529.00 2,534.00 2,528.50 2,532.50 13.6K
09:50 2,533.00 2,536.50 2,531.00 2,533.00 13.0K
09:55 2,532.50 2,532.50 2,529.00 2,530.00 12.4K
10:00 2,530.50 2,531.00 2,527.00 2,529.00 20.3K
10:05 2,529.00 2,531.50 2,528.50 2,529.00 11.0K
10:10 2,529.50 2,530.00 2,526.50 2,527.50 11.1K
10:15 2,528.50 2,529.50 2,524.50 2,529.50 21.1K
10:20 2,529.00 2,531.00 2,528.00 2,528.50 10.7K
10:25 2,528.50 2,531.00 2,527.50 2,530.00 12.3K
10:30 2,530.00 2,530.00 2,526.50 2,526.50 13.0K
10:35 2,525.50 2,525.50 2,524.00 2,524.00 6.8K
10:40 2,525.00 2,527.00 2,520.00 2,520.00 22.5K
10:45 2,519.50 2,522.00 2,518.50 2,520.50 18.8K
10:50 2,520.50 2,520.50 2,515.00 2,515.00 33.7K
10:55 2,516.00 2,517.50 2,515.50 2,516.50 11.9K
11:00 2,516.50 2,518.50 2,516.50 2,518.50 12.6K
11:05 2,519.00 2,519.00 2,514.50 2,515.50 29.0K
11:10 2,515.00 2,515.00 2,511.50 2,512.50 22.0K
11:15 2,512.50 2,517.00 2,511.50 2,516.00 18.6K
11:20 2,516.00 2,517.50 2,515.50 2,517.50 14.7K
11:25 2,517.00 2,517.00 2,512.50 2,513.00 10.8K
11:30 2,511.00 2,511.00 2,511.00 2,511.00 2.2K
12:30 2,509.00 2,517.00 2,508.00 2,515.00 71.0K
12:35 2,515.50 2,517.00 2,505.00 2,505.00 33.6K
12:40 2,507.00 2,509.50 2,506.00 2,506.00 25.4K
12:45 2,506.50 2,508.50 2,502.50 2,508.50 33.2K
12:50 2,508.50 2,508.50 2,507.00 2,507.50 15.8K
12:55 2,507.50 2,510.50 2,504.50 2,506.00 28.1K
13:00 2,505.00 2,506.50 2,503.50 2,505.50 15.3K
13:05 2,506.00 2,506.50 2,501.50 2,501.50 11.1K
13:10 2,501.00 2,506.00 2,499.50 2,505.50 26.1K
13:15 2,505.50 2,507.00 2,502.00 2,502.00 11.4K
13:20 2,503.50 2,504.00 2,499.00 2,499.00 15.6K
13:25 2,498.50 2,502.50 2,497.50 2,502.00 16.7K
13:30 2,502.50 2,502.50 2,500.00 2,500.50 14.9K
13:35 2,500.00 2,500.00 2,497.50 2,498.00 15.8K
13:40 2,498.00 2,501.00 2,497.00 2,498.50 13.5K
13:45 2,498.00 2,498.00 2,494.50 2,494.50 5.3K
13:50 2,495.00 2,495.00 2,484.50 2,484.50 30.3K
13:55 2,485.00 2,487.50 2,483.00 2,487.50 51.8K
14:00 2,488.50 2,488.50 2,484.50 2,485.00 24.7K
14:05 2,484.50 2,486.00 2,483.50 2,484.50 17.8K
14:10 2,484.50 2,485.00 2,482.50 2,482.50 15.3K
14:15 2,483.50 2,483.50 2,474.50 2,477.50 44.4K
14:20 2,478.50 2,485.50 2,478.00 2,482.50 41.9K
14:25 2,481.50 2,490.50 2,481.50 2,484.50 25.8K
14:30 2,485.50 2,493.50 2,485.50 2,493.50 25.8K
14:35 2,494.50 2,495.00 2,492.50 2,492.50 12.9K
14:40 2,492.00 2,496.00 2,490.00 2,494.50 31.4K
14:45 2,495.00 2,498.50 2,493.00 2,496.50 27.5K
14:50 2,495.50 2,495.50 2,492.50 2,493.50 38.3K
14:55 2,493.00 2,493.00 2,485.00 2,486.00 58.6K
15:00 2,489.00 2,489.00 2,489.00 2,489.00 214.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし