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 2,532.00 2,549.00 2,528.50 2,533.00 90.2K
09:05 2,533.50 2,533.50 2,522.00 2,526.00 20.6K
09:10 2,524.50 2,539.00 2,522.00 2,539.00 27.1K
09:15 2,537.00 2,540.00 2,527.00 2,530.00 24.9K
09:20 2,530.50 2,530.50 2,522.00 2,528.00 18.4K
09:25 2,528.50 2,528.50 2,508.50 2,517.00 22.1K
09:30 2,515.50 2,521.00 2,514.50 2,518.50 27.3K
09:35 2,517.50 2,517.50 2,513.50 2,517.50 14.6K
09:40 2,516.00 2,520.50 2,515.00 2,518.00 23.9K
09:45 2,520.50 2,531.00 2,520.50 2,529.50 21.7K
09:50 2,528.00 2,533.50 2,526.50 2,533.00 19.0K
09:55 2,533.00 2,533.00 2,510.50 2,515.00 14.6K
10:00 2,515.00 2,520.50 2,512.00 2,518.00 13.8K
10:05 2,519.00 2,523.00 2,516.50 2,523.00 23.5K
10:10 2,524.50 2,529.50 2,522.00 2,528.50 19.0K
10:15 2,528.50 2,532.00 2,527.00 2,527.00 12.6K
10:20 2,528.50 2,528.50 2,515.50 2,515.50 12.3K
10:25 2,515.00 2,515.00 2,511.00 2,512.00 8.9K
10:30 2,510.50 2,514.50 2,510.50 2,514.00 14.1K
10:35 2,513.00 2,514.00 2,510.00 2,510.50 6.8K
10:40 2,510.00 2,516.00 2,509.00 2,515.50 24.3K
10:45 2,516.00 2,516.00 2,513.00 2,513.00 7.8K
10:50 2,514.00 2,515.00 2,508.50 2,510.00 11.7K
10:55 2,508.50 2,508.50 2,503.50 2,507.00 12.3K
11:00 2,506.50 2,512.00 2,506.00 2,508.50 12.3K
11:05 2,508.00 2,512.50 2,507.00 2,510.50 12.2K
11:10 2,510.00 2,517.00 2,509.00 2,516.00 18.9K
11:15 2,515.00 2,515.00 2,508.50 2,509.00 7.4K
11:20 2,508.00 2,509.50 2,506.00 2,506.50 7.6K
11:25 2,506.00 2,512.00 2,503.50 2,509.00 17.6K
11:30 2,508.50 2,508.50 2,508.50 2,508.50 0.8K
12:30 2,507.00 2,507.50 2,501.50 2,505.50 41.7K
12:35 2,504.50 2,508.50 2,504.50 2,504.50 15.7K
12:40 2,507.50 2,511.00 2,507.00 2,508.50 22.3K
12:45 2,508.50 2,509.00 2,500.00 2,500.00 14.4K
12:50 2,500.50 2,503.00 2,498.50 2,502.00 10.8K
12:55 2,502.50 2,502.50 2,496.50 2,498.50 15.1K
13:00 2,497.50 2,497.50 2,493.00 2,493.00 15.0K
13:05 2,492.50 2,492.50 2,488.50 2,489.50 9.3K
13:10 2,488.50 2,489.00 2,479.00 2,479.50 11.0K
13:15 2,479.00 2,483.00 2,478.00 2,482.00 14.3K
13:20 2,482.50 2,484.50 2,482.00 2,482.00 12.0K
13:25 2,482.00 2,483.00 2,481.00 2,483.00 13.8K
13:30 2,482.50 2,482.50 2,482.00 2,482.50 6.9K
13:35 2,482.50 2,483.50 2,481.00 2,483.50 23.0K
13:40 2,485.00 2,488.50 2,482.50 2,483.50 8.3K
13:45 2,483.00 2,483.50 2,479.00 2,480.00 12.5K
13:50 2,479.50 2,479.50 2,476.00 2,477.00 14.9K
13:55 2,476.50 2,478.00 2,474.50 2,476.00 17.5K
14:00 2,476.00 2,478.50 2,476.00 2,477.50 15.4K
14:05 2,478.00 2,480.00 2,473.50 2,473.50 14.8K
14:10 2,473.50 2,476.50 2,473.00 2,474.00 13.5K
14:15 2,474.00 2,475.50 2,474.00 2,474.00 11.6K
14:20 2,474.50 2,474.50 2,470.50 2,470.50 14.5K
14:25 2,471.00 2,475.00 2,471.00 2,473.50 18.8K
14:30 2,473.50 2,477.50 2,473.50 2,477.50 14.5K
14:35 2,477.00 2,478.50 2,476.00 2,477.00 15.1K
14:40 2,476.50 2,479.00 2,472.50 2,478.50 29.1K
14:45 2,478.50 2,480.50 2,476.50 2,476.50 16.7K
14:50 2,477.00 2,480.50 2,475.00 2,479.00 21.0K
14:55 2,479.00 2,480.00 2,472.50 2,472.50 13.0K
15:00 2,471.00 2,473.50 2,470.50 2,472.50 17.7K
15:05 2,472.50 2,473.00 2,471.00 2,471.00 8.8K
15:10 2,471.00 2,471.50 2,467.00 2,467.00 16.6K
15:15 2,466.50 2,467.50 2,465.50 2,467.50 18.4K
15:20 2,468.50 2,469.00 2,464.50 2,467.00 21.9K
15:30 2,467.50 2,467.50 2,467.50 2,467.50 192.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし