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 2,373.50 2,384.00 2,359.00 2,367.50 47.6K
09:05 2,363.50 2,365.50 2,346.00 2,346.00 13.8K
09:10 2,345.00 2,372.00 2,342.00 2,370.50 18.8K
09:15 2,371.00 2,373.00 2,358.50 2,365.00 7.8K
09:20 2,365.00 2,365.00 2,358.00 2,361.00 8.3K
09:25 2,362.00 2,362.00 2,348.00 2,348.00 30.5K
09:30 2,348.50 2,361.50 2,348.50 2,360.00 12.1K
09:35 2,360.00 2,362.00 2,356.50 2,359.50 6.6K
09:40 2,357.00 2,358.50 2,356.00 2,356.50 4.7K
09:45 2,357.00 2,363.00 2,356.50 2,360.50 5.9K
09:50 2,361.00 2,365.00 2,361.00 2,363.00 5.7K
09:55 2,363.00 2,368.50 2,363.00 2,368.50 6.3K
10:00 2,367.50 2,367.50 2,357.00 2,357.00 5.6K
10:05 2,359.00 2,361.50 2,354.00 2,354.00 5.1K
10:10 2,354.50 2,355.00 2,349.50 2,349.50 5.2K
10:15 2,347.50 2,352.50 2,347.50 2,348.00 10.9K
10:20 2,344.50 2,348.00 2,343.50 2,346.00 15.5K
10:25 2,346.50 2,347.50 2,344.50 2,344.50 3.3K
10:30 2,344.50 2,344.50 2,339.00 2,339.00 10.1K
10:35 2,338.50 2,340.50 2,331.00 2,331.50 23.3K
10:40 2,330.00 2,330.50 2,325.00 2,329.50 12.3K
10:45 2,329.00 2,330.00 2,328.00 2,329.50 7.7K
10:50 2,329.50 2,330.00 2,323.00 2,326.50 17.7K
10:55 2,327.00 2,328.00 2,324.00 2,324.50 3.5K
11:00 2,324.50 2,324.50 2,318.00 2,320.00 6.9K
11:05 2,321.00 2,324.50 2,320.00 2,324.00 6.3K
11:10 2,326.50 2,331.00 2,323.50 2,330.00 8.8K
11:15 2,330.00 2,338.50 2,329.00 2,338.50 6.5K
11:20 2,337.50 2,342.00 2,336.50 2,342.00 5.2K
11:25 2,342.50 2,344.00 2,342.00 2,343.50 3.9K
11:30 2,345.00 2,345.00 2,345.00 2,345.00 0.7K
12:30 2,345.00 2,346.00 2,335.00 2,335.50 18.2K
12:35 2,335.50 2,338.00 2,334.00 2,337.00 9.6K
12:40 2,337.00 2,340.50 2,337.00 2,338.00 6.8K
12:45 2,339.00 2,341.00 2,331.00 2,331.00 24.3K
12:50 2,331.00 2,335.00 2,331.00 2,335.00 6.2K
12:55 2,334.50 2,335.50 2,333.50 2,333.50 5.7K
13:00 2,333.50 2,337.00 2,332.00 2,334.50 8.1K
13:05 2,334.00 2,334.00 2,331.00 2,332.50 5.6K
13:10 2,333.00 2,336.00 2,333.00 2,333.50 7.2K
13:15 2,333.00 2,335.00 2,333.00 2,333.00 5.9K
13:20 2,333.50 2,334.50 2,333.00 2,334.50 4.6K
13:25 2,334.50 2,337.00 2,334.00 2,337.00 6.8K
13:30 2,336.50 2,338.50 2,334.50 2,338.50 7.8K
13:35 2,338.00 2,339.00 2,337.00 2,338.00 6.6K
13:40 2,338.00 2,340.00 2,336.50 2,336.50 6.3K
13:45 2,335.00 2,336.00 2,332.50 2,334.50 7.6K
13:50 2,334.50 2,336.00 2,334.00 2,334.50 3.7K
13:55 2,334.50 2,334.50 2,327.50 2,330.00 12.3K
14:00 2,329.50 2,329.50 2,326.00 2,328.50 8.2K
14:05 2,329.50 2,333.50 2,329.00 2,332.50 8.8K
14:10 2,332.00 2,334.00 2,331.50 2,331.50 6.7K
14:15 2,332.00 2,334.50 2,331.50 2,334.00 7.5K
14:20 2,334.00 2,335.50 2,330.00 2,330.00 10.5K
14:25 2,330.00 2,330.00 2,321.00 2,321.00 15.0K
14:30 2,320.00 2,325.00 2,316.00 2,324.00 21.4K
14:35 2,323.50 2,327.00 2,322.50 2,327.00 7.7K
14:40 2,328.50 2,334.00 2,328.50 2,334.00 9.2K
14:45 2,333.50 2,333.50 2,328.00 2,328.50 16.8K
14:50 2,328.50 2,329.50 2,326.00 2,326.00 14.0K
14:55 2,326.00 2,328.50 2,324.00 2,327.50 17.0K
15:00 2,324.00 2,328.00 2,322.00 2,326.00 11.9K
15:05 2,325.50 2,329.50 2,324.50 2,324.50 12.5K
15:10 2,324.50 2,328.00 2,324.00 2,326.00 17.4K
15:15 2,325.50 2,327.00 2,325.00 2,327.00 14.2K
15:20 2,326.50 2,333.00 2,326.50 2,333.00 17.3K
15:30 2,338.50 2,338.50 2,338.50 2,338.50 498.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし