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 2,135.00 2,170.00 2,135.00 2,138.50 86.2K
09:05 2,141.00 2,141.00 2,132.50 2,134.50 20.9K
09:10 2,135.50 2,136.50 2,123.00 2,126.00 22.3K
09:15 2,125.50 2,130.00 2,123.50 2,129.00 20.2K
09:20 2,128.00 2,128.00 2,118.50 2,124.50 12.2K
09:25 2,123.50 2,129.00 2,121.50 2,125.00 14.6K
09:30 2,124.00 2,132.00 2,123.50 2,131.50 15.1K
09:35 2,132.00 2,132.50 2,123.50 2,124.50 11.0K
09:40 2,125.00 2,148.00 2,125.00 2,147.00 38.8K
09:45 2,149.50 2,160.50 2,149.50 2,160.50 18.5K
09:50 2,160.50 2,163.50 2,155.50 2,155.50 14.2K
09:55 2,155.00 2,163.50 2,155.00 2,161.50 15.9K
10:00 2,162.00 2,164.50 2,157.50 2,162.00 11.6K
10:05 2,161.00 2,165.00 2,152.50 2,152.50 11.6K
10:10 2,152.00 2,154.50 2,151.50 2,153.50 9.4K
10:15 2,153.50 2,157.00 2,151.00 2,157.00 8.6K
10:20 2,150.00 2,159.00 2,146.50 2,159.00 18.0K
10:25 2,159.00 2,165.50 2,158.00 2,163.00 12.1K
10:30 2,163.50 2,165.00 2,161.50 2,163.50 8.9K
10:35 2,163.50 2,163.50 2,156.50 2,160.00 11.9K
10:40 2,161.00 2,165.00 2,159.50 2,161.00 11.2K
10:45 2,161.00 2,161.00 2,159.00 2,159.00 6.1K
10:50 2,157.50 2,158.50 2,155.00 2,158.00 14.7K
10:55 2,158.00 2,158.00 2,155.50 2,155.50 7.2K
11:00 2,155.00 2,155.00 2,151.50 2,151.50 7.1K
11:05 2,152.50 2,161.00 2,152.50 2,161.00 8.2K
11:10 2,161.00 2,163.50 2,161.00 2,163.50 12.7K
11:15 2,164.00 2,170.00 2,162.00 2,169.00 15.9K
11:20 2,167.50 2,173.50 2,167.50 2,171.50 11.6K
11:25 2,173.50 2,173.50 2,167.50 2,171.00 15.6K
11:30 2,171.50 2,171.50 2,171.50 2,171.50 1.1K
12:30 2,172.00 2,179.50 2,168.00 2,173.50 49.5K
12:35 2,172.00 2,173.50 2,168.00 2,169.50 18.1K
12:40 2,168.00 2,173.00 2,167.00 2,173.00 15.3K
12:45 2,171.50 2,177.00 2,171.50 2,176.00 24.1K
12:50 2,179.00 2,181.50 2,178.50 2,180.00 19.0K
12:55 2,179.00 2,181.00 2,173.50 2,180.00 18.4K
13:00 2,180.50 2,181.00 2,174.50 2,174.50 10.4K
13:05 2,174.00 2,176.00 2,173.50 2,175.50 12.1K
13:10 2,175.50 2,177.00 2,172.50 2,176.50 14.3K
13:15 2,178.00 2,180.50 2,178.00 2,180.00 8.1K
13:20 2,179.50 2,183.00 2,179.50 2,180.00 16.7K
13:25 2,178.50 2,180.00 2,176.50 2,176.50 12.4K
13:30 2,176.50 2,178.00 2,176.00 2,176.00 12.6K
13:35 2,175.50 2,175.50 2,172.50 2,172.50 7.5K
13:40 2,172.00 2,172.00 2,171.50 2,171.50 5.5K
13:45 2,171.00 2,173.00 2,171.00 2,173.00 16.3K
13:50 2,172.50 2,172.50 2,167.50 2,169.00 21.7K
13:55 2,168.00 2,169.50 2,167.50 2,167.50 12.1K
14:00 2,166.50 2,166.50 2,162.00 2,163.00 18.3K
14:05 2,163.50 2,163.50 2,160.50 2,161.50 21.7K
14:10 2,161.50 2,163.00 2,160.50 2,163.00 18.3K
14:15 2,163.00 2,166.00 2,160.50 2,166.00 18.1K
14:20 2,167.00 2,169.00 2,165.00 2,168.50 17.3K
14:25 2,168.00 2,169.50 2,167.50 2,169.50 21.6K
14:30 2,169.50 2,169.50 2,164.50 2,167.00 22.5K
14:35 2,166.50 2,169.50 2,165.00 2,167.50 22.9K
14:40 2,167.00 2,167.00 2,164.00 2,166.00 23.1K
14:45 2,166.00 2,166.00 2,163.50 2,164.00 15.7K
14:50 2,164.50 2,178.00 2,164.00 2,178.00 32.3K
14:55 2,177.50 2,178.00 2,173.00 2,178.00 22.0K
15:00 2,179.50 2,179.50 2,177.00 2,179.00 20.1K
15:05 2,178.50 2,182.00 2,175.50 2,176.50 28.5K
15:10 2,177.00 2,177.50 2,175.00 2,175.00 13.3K
15:15 2,174.50 2,178.50 2,172.50 2,178.00 18.2K
15:20 2,178.00 2,180.50 2,177.50 2,179.00 24.6K
15:30 2,176.50 2,176.50 2,176.50 2,176.50 273.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし