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 2,492.00 2,519.00 2,492.00 2,510.00 118.2K
09:05 2,509.00 2,536.50 2,509.00 2,531.50 49.1K
09:10 2,529.00 2,529.50 2,519.00 2,527.50 28.1K
09:15 2,529.50 2,529.50 2,515.50 2,515.50 38.1K
09:20 2,516.50 2,526.00 2,516.00 2,521.50 27.4K
09:25 2,522.00 2,525.00 2,520.50 2,523.00 28.4K
09:30 2,524.00 2,530.50 2,524.00 2,530.00 28.9K
09:35 2,529.00 2,533.50 2,529.00 2,532.00 19.1K
09:40 2,533.50 2,537.00 2,533.00 2,537.00 13.5K
09:45 2,537.50 2,538.00 2,532.50 2,537.00 12.3K
09:50 2,537.50 2,537.50 2,529.50 2,529.50 11.1K
09:55 2,529.50 2,532.50 2,529.00 2,532.50 14.1K
10:00 2,534.00 2,536.00 2,530.50 2,534.50 13.6K
10:05 2,535.00 2,535.50 2,530.50 2,530.50 11.6K
10:10 2,530.00 2,531.50 2,529.00 2,530.00 8.4K
10:15 2,530.00 2,532.00 2,529.50 2,532.00 9.6K
10:20 2,531.00 2,532.50 2,530.50 2,530.50 6.9K
10:25 2,530.50 2,533.00 2,530.00 2,530.00 11.5K
10:30 2,530.50 2,532.00 2,530.00 2,530.50 9.0K
10:35 2,530.00 2,531.50 2,529.00 2,530.50 12.5K
10:40 2,530.00 2,531.50 2,529.50 2,531.50 9.6K
10:45 2,530.50 2,535.00 2,530.50 2,533.50 12.8K
10:50 2,534.50 2,540.50 2,534.50 2,537.00 16.1K
10:55 2,537.50 2,540.00 2,537.00 2,539.00 8.9K
11:00 2,538.50 2,539.00 2,536.50 2,539.00 8.2K
11:05 2,539.00 2,542.00 2,538.50 2,540.00 11.1K
11:10 2,538.50 2,538.50 2,536.00 2,536.00 11.1K
11:15 2,536.00 2,537.00 2,533.50 2,533.50 8.0K
11:20 2,533.00 2,534.50 2,531.50 2,534.00 8.8K
11:25 2,534.00 2,534.00 2,532.00 2,532.00 7.5K
11:30 2,533.00 2,533.00 2,533.00 2,533.00 0.4K
12:30 2,532.50 2,534.00 2,528.50 2,531.00 33.2K
12:35 2,531.00 2,531.50 2,530.00 2,530.00 15.9K
12:40 2,529.50 2,531.00 2,529.00 2,530.50 10.7K
12:45 2,531.00 2,532.50 2,530.50 2,531.00 10.4K
12:50 2,530.50 2,531.50 2,529.50 2,530.00 9.6K
12:55 2,530.50 2,531.50 2,530.00 2,530.50 8.0K
13:00 2,530.00 2,531.00 2,528.50 2,530.50 17.0K
13:05 2,530.50 2,530.50 2,529.00 2,529.50 10.7K
13:10 2,524.50 2,525.50 2,520.50 2,525.00 13.0K
13:15 2,525.50 2,529.50 2,523.50 2,523.50 11.9K
13:20 2,523.50 2,523.50 2,521.00 2,521.50 7.6K
13:25 2,520.50 2,522.50 2,517.50 2,521.50 9.3K
13:30 2,521.50 2,527.50 2,521.50 2,527.50 10.5K
13:35 2,528.50 2,530.00 2,527.50 2,528.50 9.5K
13:40 2,528.50 2,528.50 2,525.50 2,525.50 7.9K
13:45 2,526.50 2,529.00 2,526.00 2,526.50 10.9K
13:50 2,527.00 2,527.00 2,525.00 2,525.00 7.7K
13:55 2,526.00 2,527.00 2,525.50 2,525.50 8.2K
14:00 2,526.00 2,527.50 2,525.50 2,526.50 9.3K
14:05 2,526.50 2,529.50 2,526.50 2,529.50 11.1K
14:10 2,529.00 2,530.00 2,528.50 2,530.00 9.1K
14:15 2,529.50 2,530.00 2,527.50 2,530.00 16.1K
14:20 2,530.00 2,530.00 2,529.50 2,529.50 5.6K
14:25 2,529.00 2,531.50 2,528.50 2,530.50 16.3K
14:30 2,530.00 2,533.50 2,530.00 2,533.50 11.7K
14:35 2,533.00 2,537.00 2,533.00 2,537.00 13.9K
14:40 2,537.00 2,539.50 2,536.50 2,539.00 16.7K
14:45 2,540.00 2,544.00 2,539.50 2,542.50 24.8K
14:50 2,543.00 2,543.50 2,540.00 2,540.50 24.1K
14:55 2,541.00 2,543.00 2,538.50 2,542.00 34.3K
15:00 2,539.00 2,539.00 2,539.00 2,539.00 156.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし