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 2,530.00 2,540.00 2,530.00 2,538.50 31.4K
09:05 2,539.50 2,554.00 2,539.00 2,554.00 10.4K
09:10 2,554.00 2,561.50 2,553.50 2,553.50 11.5K
09:15 2,554.50 2,556.00 2,549.50 2,553.00 8.5K
09:20 2,553.00 2,561.50 2,551.00 2,551.00 6.1K
09:25 2,550.00 2,554.50 2,550.00 2,554.50 6.8K
09:30 2,555.50 2,565.00 2,553.00 2,562.50 8.6K
09:35 2,563.00 2,567.00 2,562.50 2,565.50 7.2K
09:40 2,564.50 2,565.50 2,563.50 2,564.00 8.0K
09:45 2,564.00 2,566.50 2,563.00 2,564.50 8.5K
09:50 2,562.50 2,562.50 2,555.00 2,556.00 5.2K
09:55 2,556.50 2,557.50 2,555.00 2,557.00 4.7K
10:00 2,555.50 2,556.00 2,548.00 2,548.00 6.3K
10:05 2,547.50 2,547.50 2,539.00 2,539.00 9.8K
10:10 2,539.50 2,548.50 2,539.50 2,547.00 12.6K
10:15 2,546.50 2,547.50 2,543.00 2,543.00 3.7K
10:20 2,542.00 2,542.50 2,539.50 2,541.00 7.2K
10:25 2,541.00 2,542.50 2,538.00 2,538.00 7.8K
10:30 2,538.50 2,539.50 2,535.00 2,537.00 4.5K
10:35 2,535.50 2,535.50 2,533.50 2,534.00 4.7K
10:40 2,533.50 2,535.50 2,532.50 2,535.50 8.4K
10:45 2,537.00 2,538.00 2,535.50 2,535.50 7.5K
10:50 2,535.00 2,535.50 2,531.00 2,532.00 3.9K
10:55 2,531.00 2,531.00 2,530.00 2,531.00 5.3K
11:00 2,530.50 2,531.00 2,529.00 2,531.00 3.6K
11:05 2,530.50 2,532.50 2,530.50 2,532.50 5.6K
11:10 2,532.50 2,534.00 2,532.00 2,534.00 5.1K
11:15 2,535.00 2,535.50 2,534.50 2,535.00 7.6K
11:20 2,534.50 2,538.50 2,533.50 2,536.50 8.9K
11:25 2,537.50 2,537.50 2,536.00 2,536.00 1.7K
11:30 2,534.00 2,534.00 2,534.00 2,534.00 1.0K
12:30 2,532.50 2,541.50 2,532.50 2,535.50 27.6K
12:35 2,536.00 2,536.50 2,534.00 2,535.00 7.9K
12:40 2,534.00 2,536.50 2,533.50 2,535.50 13.2K
12:45 2,534.50 2,535.50 2,533.00 2,535.50 5.3K
12:50 2,535.50 2,535.50 2,534.00 2,534.50 7.1K
12:55 2,534.00 2,535.50 2,534.00 2,534.50 5.8K
13:00 2,535.00 2,537.00 2,535.00 2,536.00 7.8K
13:05 2,535.50 2,536.50 2,535.50 2,535.50 7.0K
13:10 2,535.50 2,535.50 2,531.50 2,531.50 4.5K
13:15 2,532.00 2,532.00 2,530.50 2,531.00 5.0K
13:20 2,530.50 2,531.50 2,530.00 2,530.00 4.2K
13:25 2,530.50 2,531.50 2,530.50 2,531.00 3.0K
13:30 2,531.00 2,531.50 2,530.50 2,530.50 5.3K
13:35 2,530.00 2,531.00 2,530.00 2,530.00 4.6K
13:40 2,529.50 2,529.50 2,528.00 2,528.50 7.9K
13:45 2,529.00 2,532.50 2,529.00 2,532.50 7.7K
13:50 2,532.00 2,532.00 2,531.50 2,532.00 6.1K
13:55 2,531.00 2,533.00 2,531.00 2,533.00 3.3K
14:00 2,533.00 2,533.00 2,527.50 2,527.50 10.6K
14:05 2,526.50 2,527.50 2,523.00 2,523.50 8.7K
14:10 2,524.00 2,525.00 2,523.00 2,523.00 8.5K
14:15 2,521.50 2,522.00 2,521.00 2,522.00 5.5K
14:20 2,521.50 2,521.50 2,517.50 2,519.50 8.1K
14:25 2,519.50 2,521.00 2,517.50 2,520.00 10.4K
14:30 2,521.50 2,524.50 2,519.50 2,524.00 18.5K
14:35 2,524.50 2,524.50 2,524.00 2,524.50 4.7K
14:40 2,524.50 2,528.50 2,524.50 2,528.50 11.8K
14:45 2,528.50 2,528.50 2,525.00 2,525.00 16.1K
14:50 2,526.00 2,529.00 2,526.00 2,529.00 30.8K
14:55 2,528.50 2,528.50 2,524.00 2,525.00 20.8K
15:00 2,524.00 2,524.00 2,524.00 2,524.00 167.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし