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 2,543.00 2,556.00 2,543.00 2,543.50 61.3K
09:05 2,544.00 2,549.50 2,543.50 2,544.00 8.4K
09:10 2,545.00 2,551.00 2,540.00 2,550.00 10.4K
09:15 2,553.50 2,562.50 2,552.50 2,560.00 10.0K
09:20 2,560.50 2,565.00 2,558.50 2,559.50 7.7K
09:25 2,559.50 2,559.50 2,537.00 2,537.00 20.7K
09:30 2,538.00 2,545.50 2,538.00 2,545.50 20.9K
09:35 2,546.50 2,548.50 2,541.00 2,545.50 14.6K
09:40 2,546.00 2,546.00 2,540.00 2,542.00 27.0K
09:45 2,543.50 2,545.50 2,536.50 2,538.00 11.1K
09:50 2,537.50 2,539.50 2,532.50 2,538.00 12.3K
09:55 2,538.00 2,538.00 2,532.00 2,533.00 9.2K
10:00 2,533.00 2,539.50 2,532.50 2,537.50 13.7K
10:05 2,537.00 2,538.50 2,533.00 2,533.50 9.6K
10:10 2,533.00 2,536.00 2,533.00 2,535.00 10.1K
10:15 2,532.00 2,533.50 2,529.50 2,533.00 19.4K
10:20 2,532.50 2,534.50 2,529.50 2,531.50 7.7K
10:25 2,531.50 2,535.00 2,531.50 2,533.00 11.9K
10:30 2,533.00 2,534.00 2,531.50 2,531.50 6.5K
10:35 2,531.00 2,533.00 2,526.50 2,532.00 14.9K
10:40 2,531.50 2,532.00 2,530.00 2,531.50 7.6K
10:45 2,532.50 2,535.50 2,531.50 2,533.50 14.1K
10:50 2,535.00 2,535.50 2,531.00 2,531.00 9.8K
10:55 2,533.00 2,533.50 2,529.00 2,529.50 9.5K
11:00 2,530.50 2,531.50 2,527.00 2,527.00 16.6K
11:05 2,527.50 2,528.50 2,524.00 2,524.50 13.6K
11:10 2,524.50 2,525.50 2,523.00 2,525.00 7.5K
11:15 2,524.50 2,525.50 2,522.50 2,525.00 11.7K
11:20 2,525.50 2,530.00 2,523.00 2,528.50 14.5K
11:25 2,528.50 2,529.50 2,526.50 2,527.50 7.3K
11:30 2,527.50 2,527.50 2,527.50 2,527.50 0.3K
12:30 2,524.50 2,527.00 2,523.00 2,526.00 25.5K
12:35 2,526.00 2,526.50 2,524.00 2,526.50 8.3K
12:40 2,525.50 2,527.50 2,522.00 2,522.50 7.6K
12:45 2,523.00 2,524.00 2,522.50 2,523.00 7.4K
12:50 2,522.50 2,524.50 2,522.00 2,524.50 7.1K
12:55 2,524.00 2,524.50 2,523.50 2,524.50 4.6K
13:00 2,524.50 2,526.00 2,523.00 2,526.00 12.0K
13:05 2,528.00 2,528.00 2,526.50 2,527.00 4.5K
13:10 2,527.50 2,528.50 2,526.50 2,527.00 6.8K
13:15 2,526.50 2,530.50 2,526.50 2,530.00 9.8K
13:20 2,530.50 2,530.50 2,528.50 2,529.50 8.9K
13:25 2,530.00 2,531.50 2,529.00 2,531.00 10.1K
13:30 2,531.00 2,531.00 2,526.00 2,527.00 10.9K
13:35 2,526.50 2,529.00 2,526.50 2,528.00 6.8K
13:40 2,528.00 2,528.50 2,526.50 2,528.50 6.2K
13:45 2,528.00 2,530.50 2,528.00 2,530.50 8.5K
13:50 2,533.00 2,534.00 2,528.50 2,528.50 17.6K
13:55 2,530.50 2,531.00 2,529.50 2,529.50 7.3K
14:00 2,529.50 2,531.00 2,529.00 2,531.00 5.5K
14:05 2,531.00 2,532.50 2,531.00 2,531.50 7.0K
14:10 2,531.00 2,532.50 2,531.00 2,532.00 7.7K
14:15 2,532.00 2,533.50 2,532.00 2,533.50 6.8K
14:20 2,533.50 2,533.50 2,531.50 2,533.00 11.2K
14:25 2,532.50 2,532.50 2,525.00 2,529.00 18.8K
14:30 2,528.50 2,529.00 2,527.00 2,527.50 22.4K
14:35 2,529.00 2,532.50 2,529.00 2,532.00 23.9K
14:40 2,532.00 2,533.00 2,530.50 2,532.00 14.9K
14:45 2,533.00 2,539.00 2,532.50 2,538.00 26.4K
14:50 2,539.00 2,542.00 2,539.00 2,541.50 17.4K
14:55 2,541.50 2,541.50 2,532.00 2,532.50 33.8K
15:00 2,530.00 2,530.00 2,530.00 2,530.00 151.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし