株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,497.50
最終更新: 2025-10-07
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 2,588.00 2,588.00 2,557.50 2,566.00 54.5K
09:05 2,567.50 2,589.50 2,567.50 2,589.00 13.0K
09:10 2,588.00 2,590.00 2,582.00 2,586.00 12.7K
09:15 2,585.00 2,598.00 2,584.50 2,595.50 20.5K
09:20 2,597.50 2,599.50 2,593.50 2,598.00 12.0K
09:25 2,595.50 2,596.50 2,590.00 2,593.00 15.1K
09:30 2,593.50 2,606.50 2,593.50 2,606.50 18.6K
09:35 2,608.00 2,619.50 2,608.00 2,614.00 14.8K
09:40 2,613.00 2,621.50 2,612.50 2,621.00 21.1K
09:45 2,619.50 2,619.50 2,611.00 2,612.50 16.6K
09:50 2,613.00 2,618.00 2,609.00 2,618.00 13.3K
09:55 2,618.50 2,619.50 2,607.00 2,608.50 11.1K
10:00 2,609.00 2,612.50 2,607.00 2,612.00 12.7K
10:05 2,612.00 2,612.50 2,608.00 2,608.50 10.0K
10:10 2,611.50 2,612.00 2,607.50 2,609.50 10.4K
10:15 2,611.00 2,611.00 2,609.00 2,610.50 11.2K
10:20 2,611.00 2,613.00 2,603.50 2,604.50 15.2K
10:25 2,603.00 2,605.50 2,602.00 2,603.50 13.9K
10:30 2,604.00 2,605.50 2,602.00 2,604.00 9.2K
10:35 2,604.50 2,609.00 2,604.50 2,608.50 8.8K
10:40 2,609.00 2,617.00 2,609.00 2,615.00 11.0K
10:45 2,615.00 2,618.00 2,614.00 2,618.00 6.9K
10:50 2,618.00 2,623.00 2,616.50 2,622.50 12.9K
10:55 2,622.00 2,624.00 2,622.00 2,624.00 8.9K
11:00 2,624.50 2,624.50 2,613.00 2,613.00 16.3K
11:05 2,613.00 2,613.00 2,611.00 2,611.00 3.4K
11:10 2,611.00 2,614.50 2,611.00 2,614.00 8.7K
11:15 2,612.50 2,612.50 2,607.00 2,608.00 11.8K
11:20 2,608.50 2,608.50 2,602.00 2,603.50 11.7K
11:25 2,603.50 2,603.50 2,593.50 2,595.50 13.2K
11:30 2,597.50 2,597.50 2,597.50 2,597.50 0.7K
12:30 2,600.00 2,605.50 2,598.50 2,603.00 28.4K
12:35 2,603.00 2,604.50 2,599.50 2,600.50 8.9K
12:40 2,602.00 2,610.50 2,602.00 2,610.50 15.4K
12:45 2,610.50 2,612.50 2,609.00 2,611.00 17.8K
12:50 2,611.00 2,611.00 2,606.00 2,606.00 14.0K
12:55 2,604.50 2,609.00 2,604.50 2,609.00 11.8K
13:00 2,609.00 2,609.50 2,607.00 2,607.00 7.1K
13:05 2,607.00 2,607.00 2,604.00 2,604.00 10.9K
13:10 2,604.50 2,605.50 2,604.50 2,604.50 6.0K
13:15 2,604.50 2,607.50 2,604.50 2,605.50 11.7K
13:20 2,606.00 2,611.50 2,606.00 2,611.00 7.5K
13:25 2,612.00 2,613.50 2,608.50 2,610.00 12.5K
13:30 2,609.50 2,611.00 2,609.50 2,611.00 4.6K
13:35 2,610.50 2,612.50 2,610.00 2,611.50 6.2K
13:40 2,611.50 2,612.00 2,609.00 2,609.50 12.0K
13:45 2,609.50 2,609.50 2,605.50 2,606.00 8.1K
13:50 2,605.00 2,606.00 2,604.00 2,606.00 12.1K
13:55 2,606.00 2,610.00 2,606.00 2,609.50 10.0K
14:00 2,609.50 2,610.00 2,607.00 2,607.00 10.5K
14:05 2,607.00 2,607.00 2,600.00 2,603.50 14.4K
14:10 2,604.00 2,608.00 2,604.00 2,608.00 11.1K
14:15 2,607.50 2,608.50 2,607.00 2,607.00 10.3K
14:20 2,607.00 2,608.00 2,606.00 2,608.00 7.9K
14:25 2,608.00 2,612.00 2,608.00 2,610.50 18.8K
14:30 2,610.00 2,611.00 2,608.50 2,608.50 11.0K
14:35 2,608.50 2,613.00 2,608.50 2,612.50 15.0K
14:40 2,613.00 2,613.00 2,610.50 2,611.50 10.4K
14:45 2,611.00 2,611.50 2,611.00 2,611.00 14.4K
14:50 2,611.00 2,611.00 2,609.00 2,609.00 16.1K
14:55 2,609.00 2,609.50 2,606.50 2,609.00 17.5K
15:00 2,609.50 2,609.50 2,607.00 2,608.00 19.5K
15:05 2,607.50 2,607.50 2,603.50 2,604.50 20.3K
15:10 2,604.00 2,606.00 2,603.50 2,606.00 13.4K
15:15 2,606.00 2,609.50 2,604.50 2,609.00 25.5K
15:20 2,609.00 2,614.50 2,606.50 2,614.00 38.4K
15:30 2,615.50 2,615.50 2,615.50 2,615.50 138.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし