株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,458.00
最終更新: 2025-10-03
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 2,343.00 2,348.50 2,334.50 2,344.50 136.8K
09:05 2,342.50 2,351.50 2,342.00 2,347.50 27.7K
09:10 2,351.00 2,353.00 2,346.50 2,346.50 18.3K
09:15 2,345.50 2,347.00 2,332.00 2,334.50 22.7K
09:20 2,333.00 2,341.50 2,326.00 2,329.50 44.1K
09:25 2,327.00 2,327.00 2,312.00 2,312.00 24.4K
09:30 2,312.00 2,315.00 2,304.00 2,305.00 41.6K
09:35 2,304.00 2,304.00 2,292.50 2,294.00 70.7K
09:40 2,293.00 2,297.50 2,288.00 2,294.00 44.7K
09:45 2,291.50 2,300.50 2,283.00 2,299.50 50.3K
09:50 2,298.00 2,309.00 2,297.50 2,302.00 29.5K
09:55 2,303.00 2,314.50 2,303.00 2,314.50 25.0K
10:00 2,312.00 2,316.50 2,312.00 2,315.50 25.9K
10:05 2,313.50 2,327.00 2,312.50 2,325.50 31.2K
10:10 2,327.50 2,328.50 2,323.00 2,327.00 19.4K
10:15 2,330.50 2,337.00 2,329.00 2,330.50 21.5K
10:20 2,335.50 2,338.50 2,332.00 2,335.50 21.1K
10:25 2,336.50 2,336.50 2,330.50 2,334.00 19.9K
10:30 2,334.50 2,336.00 2,332.00 2,332.50 11.0K
10:35 2,333.50 2,333.50 2,328.00 2,329.00 24.5K
10:40 2,330.00 2,330.00 2,325.00 2,326.50 10.5K
10:45 2,325.00 2,325.50 2,322.50 2,323.50 20.2K
10:50 2,324.50 2,329.00 2,322.50 2,327.00 16.9K
10:55 2,326.00 2,326.50 2,323.50 2,325.50 9.7K
11:00 2,326.00 2,327.00 2,325.50 2,326.50 12.2K
11:05 2,326.00 2,329.50 2,325.00 2,329.50 11.4K
11:10 2,328.00 2,328.50 2,327.50 2,327.50 7.1K
11:15 2,327.00 2,328.50 2,324.00 2,328.50 22.9K
11:20 2,328.50 2,329.50 2,325.00 2,325.00 10.1K
11:25 2,326.00 2,333.50 2,325.50 2,333.00 16.0K
11:30 2,332.00 2,332.00 2,332.00 2,332.00 0.9K
12:30 2,340.00 2,341.50 2,328.00 2,329.00 39.8K
12:35 2,328.50 2,330.00 2,321.50 2,322.50 29.1K
12:40 2,322.50 2,323.00 2,318.00 2,320.50 25.7K
12:45 2,322.00 2,327.00 2,319.00 2,327.00 24.4K
12:50 2,328.00 2,329.50 2,325.00 2,325.00 15.2K
12:55 2,325.50 2,327.50 2,325.50 2,327.50 11.9K
13:00 2,328.00 2,330.50 2,328.00 2,328.00 13.7K
13:05 2,328.00 2,328.00 2,325.50 2,328.00 13.1K
13:10 2,327.50 2,329.50 2,327.50 2,327.50 12.8K
13:15 2,328.00 2,331.00 2,328.00 2,330.00 14.8K
13:20 2,330.00 2,333.50 2,330.00 2,331.00 22.6K
13:25 2,331.50 2,331.50 2,327.00 2,327.00 9.5K
13:30 2,327.50 2,330.00 2,326.00 2,328.50 16.4K
13:35 2,328.50 2,332.50 2,328.50 2,332.00 13.2K
13:40 2,331.50 2,334.00 2,331.00 2,331.00 13.7K
13:45 2,331.00 2,331.00 2,327.00 2,327.00 12.4K
13:50 2,327.00 2,329.50 2,327.00 2,329.00 25.9K
13:55 2,330.00 2,337.00 2,329.50 2,337.00 28.7K
14:00 2,337.50 2,338.50 2,335.00 2,336.00 12.2K
14:05 2,335.50 2,341.50 2,335.00 2,340.00 31.5K
14:10 2,340.00 2,340.00 2,336.00 2,338.00 17.2K
14:15 2,336.50 2,337.50 2,335.50 2,335.50 13.2K
14:20 2,335.50 2,335.50 2,332.00 2,334.00 14.0K
14:25 2,333.50 2,336.00 2,331.50 2,334.50 16.0K
14:30 2,335.00 2,335.50 2,333.00 2,333.00 4.7K
14:35 2,333.50 2,337.50 2,333.50 2,337.50 20.7K
14:40 2,339.00 2,339.00 2,332.50 2,333.50 13.8K
14:45 2,334.50 2,334.50 2,332.00 2,332.50 8.0K
14:50 2,332.00 2,334.50 2,329.50 2,334.50 18.2K
14:55 2,333.50 2,334.50 2,333.00 2,333.00 6.5K
15:00 2,334.00 2,337.00 2,333.50 2,333.50 19.2K
15:05 2,333.50 2,337.00 2,332.00 2,335.00 13.2K
15:10 2,335.00 2,335.00 2,332.50 2,333.00 14.4K
15:15 2,332.50 2,337.50 2,331.50 2,337.50 21.5K
15:20 2,337.00 2,338.00 2,332.00 2,332.00 32.1K
15:30 2,332.50 2,332.50 2,332.50 2,332.50 228.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし