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 2,335.50 2,341.50 2,322.50 2,334.50 60.5K
09:05 2,335.00 2,337.00 2,330.00 2,331.00 16.6K
09:10 2,330.00 2,336.50 2,329.00 2,336.50 10.8K
09:15 2,336.50 2,338.00 2,334.00 2,338.00 12.8K
09:20 2,338.50 2,338.50 2,332.50 2,336.00 13.1K
09:25 2,335.00 2,341.00 2,334.00 2,341.00 8.4K
09:30 2,341.50 2,341.50 2,331.50 2,334.00 25.0K
09:35 2,334.00 2,337.50 2,333.00 2,333.00 10.8K
09:40 2,332.50 2,332.50 2,330.00 2,332.50 10.2K
09:45 2,332.50 2,332.50 2,329.50 2,331.00 10.3K
09:50 2,331.00 2,333.50 2,330.50 2,333.50 11.7K
09:55 2,334.00 2,336.50 2,333.00 2,336.50 7.9K
10:00 2,336.00 2,336.00 2,332.00 2,332.00 7.1K
10:05 2,331.50 2,336.00 2,331.50 2,336.00 9.0K
10:10 2,336.00 2,337.50 2,335.50 2,337.50 6.3K
10:15 2,337.50 2,342.00 2,334.50 2,341.00 25.8K
10:20 2,341.50 2,342.50 2,340.50 2,341.00 7.9K
10:25 2,341.00 2,343.00 2,339.00 2,342.00 14.7K
10:30 2,342.50 2,348.50 2,342.50 2,348.50 9.3K
10:35 2,348.50 2,352.00 2,348.00 2,352.00 8.1K
10:40 2,352.50 2,356.50 2,352.50 2,355.00 9.8K
10:45 2,356.50 2,365.00 2,356.00 2,365.00 23.0K
10:50 2,365.00 2,366.50 2,362.50 2,366.00 10.5K
10:55 2,367.00 2,369.50 2,365.50 2,366.50 14.6K
11:00 2,366.50 2,367.50 2,365.00 2,366.00 4.2K
11:05 2,366.00 2,367.50 2,363.50 2,363.50 14.6K
11:10 2,362.50 2,366.50 2,362.50 2,366.50 4.8K
11:15 2,366.00 2,367.00 2,365.00 2,366.00 7.7K
11:20 2,367.00 2,367.00 2,363.00 2,364.50 10.2K
11:25 2,364.00 2,364.50 2,363.00 2,364.50 3.7K
11:30 2,365.50 2,365.50 2,365.50 2,365.50 2.8K
12:30 2,367.50 2,370.00 2,361.50 2,363.00 45.8K
12:35 2,361.50 2,363.50 2,359.50 2,363.50 13.5K
12:40 2,364.00 2,364.50 2,360.50 2,361.00 10.2K
12:45 2,361.00 2,361.00 2,359.50 2,360.00 10.7K
12:50 2,360.00 2,360.00 2,357.00 2,357.50 10.6K
12:55 2,356.50 2,358.00 2,356.00 2,357.50 11.0K
13:00 2,356.50 2,358.50 2,356.00 2,358.00 13.1K
13:05 2,358.00 2,361.50 2,357.50 2,359.00 8.0K
13:10 2,359.00 2,360.50 2,359.00 2,359.00 7.9K
13:15 2,359.00 2,359.00 2,357.00 2,357.00 7.0K
13:20 2,357.00 2,358.00 2,357.00 2,358.00 7.7K
13:25 2,357.50 2,360.00 2,357.00 2,359.50 13.8K
13:30 2,359.00 2,360.00 2,356.50 2,357.00 11.6K
13:35 2,356.50 2,359.00 2,355.50 2,358.00 15.2K
13:40 2,358.50 2,359.50 2,356.50 2,357.00 14.9K
13:45 2,357.00 2,362.00 2,357.00 2,362.00 9.9K
13:50 2,362.00 2,363.00 2,360.00 2,361.50 12.1K
13:55 2,362.00 2,363.00 2,362.00 2,363.00 6.5K
14:00 2,362.50 2,366.00 2,362.00 2,365.00 26.2K
14:05 2,365.50 2,370.00 2,365.50 2,368.00 19.7K
14:10 2,367.50 2,373.00 2,367.50 2,371.50 9.6K
14:15 2,371.50 2,371.50 2,368.50 2,370.50 16.0K
14:20 2,370.50 2,371.00 2,368.50 2,370.50 16.2K
14:25 2,370.50 2,374.00 2,370.50 2,372.00 38.6K
14:30 2,371.50 2,372.00 2,369.50 2,372.00 16.3K
14:35 2,372.50 2,377.50 2,372.00 2,377.50 24.7K
14:40 2,377.00 2,380.50 2,376.00 2,380.50 35.6K
14:45 2,380.50 2,381.00 2,377.50 2,378.50 37.7K
14:50 2,379.50 2,380.50 2,376.50 2,377.50 39.4K
14:55 2,378.50 2,379.00 2,372.50 2,377.00 66.4K
15:00 2,370.00 2,370.00 2,370.00 2,370.00 177.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし