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 2,217.00 2,233.00 2,217.00 2,231.50 45.8K
09:05 2,227.50 2,230.00 2,224.50 2,225.50 9.7K
09:10 2,223.50 2,225.00 2,218.00 2,223.50 8.1K
09:15 2,221.50 2,225.00 2,215.50 2,221.00 22.7K
09:20 2,222.00 2,224.50 2,220.00 2,223.50 15.0K
09:25 2,224.50 2,236.00 2,222.00 2,232.50 12.3K
09:30 2,231.50 2,232.00 2,222.50 2,223.00 8.8K
09:35 2,224.00 2,225.50 2,222.00 2,222.50 8.4K
09:40 2,222.00 2,234.50 2,222.00 2,232.50 26.3K
09:45 2,234.00 2,234.00 2,226.50 2,229.00 8.3K
09:50 2,228.50 2,232.50 2,222.00 2,231.50 31.5K
09:55 2,230.00 2,230.00 2,223.00 2,223.00 9.8K
10:00 2,222.50 2,226.00 2,219.50 2,222.00 11.5K
10:05 2,221.50 2,225.00 2,221.00 2,222.50 17.4K
10:10 2,222.50 2,228.00 2,222.50 2,227.00 4.9K
10:15 2,226.00 2,235.00 2,226.00 2,235.00 7.6K
10:20 2,236.50 2,236.50 2,223.00 2,223.00 12.6K
10:25 2,224.00 2,228.50 2,222.00 2,227.00 7.8K
10:30 2,227.00 2,227.00 2,222.50 2,226.50 5.0K
10:35 2,224.50 2,230.50 2,224.00 2,227.00 10.3K
10:40 2,226.50 2,227.50 2,225.50 2,225.50 6.3K
10:45 2,226.00 2,227.00 2,224.50 2,225.50 5.8K
10:50 2,225.50 2,230.50 2,225.50 2,230.50 5.6K
10:55 2,231.00 2,233.00 2,231.00 2,232.50 5.2K
11:00 2,232.00 2,233.00 2,230.50 2,231.50 8.6K
11:05 2,231.50 2,232.50 2,230.50 2,232.00 4.8K
11:10 2,232.00 2,234.50 2,231.50 2,234.50 7.5K
11:15 2,235.00 2,236.00 2,233.50 2,234.00 8.2K
11:20 2,232.50 2,232.50 2,226.00 2,226.50 10.8K
11:25 2,228.00 2,230.00 2,227.50 2,228.50 6.6K
11:30 2,228.50 2,228.50 2,228.50 2,228.50 0.3K
12:30 2,222.00 2,233.00 2,219.00 2,232.00 27.3K
12:35 2,232.00 2,232.00 2,224.00 2,228.50 9.8K
12:40 2,228.00 2,229.00 2,224.50 2,226.00 12.7K
12:45 2,225.50 2,226.50 2,221.00 2,222.00 6.8K
12:50 2,221.50 2,223.00 2,221.00 2,221.00 8.2K
12:55 2,221.00 2,223.50 2,220.50 2,223.50 14.0K
13:00 2,223.50 2,225.00 2,223.00 2,225.00 6.3K
13:05 2,224.50 2,228.00 2,224.50 2,225.00 5.9K
13:10 2,224.50 2,225.50 2,223.50 2,223.50 8.1K
13:15 2,224.00 2,224.00 2,222.50 2,223.50 5.0K
13:20 2,223.00 2,225.50 2,222.50 2,225.50 8.0K
13:25 2,224.50 2,225.00 2,222.50 2,222.50 8.0K
13:30 2,222.50 2,223.00 2,221.50 2,222.50 6.1K
13:35 2,222.00 2,223.00 2,221.50 2,223.00 5.6K
13:40 2,223.00 2,223.50 2,220.50 2,223.00 9.3K
13:45 2,223.50 2,225.50 2,223.50 2,225.50 5.7K
13:50 2,225.00 2,225.00 2,224.00 2,224.00 4.3K
13:55 2,224.00 2,228.00 2,224.00 2,228.00 9.5K
14:00 2,228.50 2,233.00 2,227.00 2,232.50 14.9K
14:05 2,230.00 2,232.50 2,228.50 2,232.50 8.7K
14:10 2,232.00 2,233.50 2,232.00 2,232.50 11.2K
14:15 2,233.00 2,233.00 2,230.50 2,231.50 12.2K
14:20 2,232.00 2,238.00 2,229.00 2,229.00 20.7K
14:25 2,231.00 2,232.50 2,229.00 2,232.50 5.9K
14:30 2,232.00 2,232.00 2,227.00 2,230.00 11.9K
14:35 2,229.50 2,230.50 2,227.50 2,228.00 6.7K
14:40 2,228.00 2,231.50 2,227.50 2,231.50 5.8K
14:45 2,231.00 2,231.50 2,227.00 2,230.50 11.8K
14:50 2,231.00 2,233.00 2,230.50 2,231.00 7.0K
14:55 2,229.50 2,231.50 2,228.50 2,230.00 7.4K
15:00 2,230.50 2,233.00 2,229.00 2,230.50 9.5K
15:05 2,229.50 2,229.50 2,226.00 2,227.00 10.9K
15:10 2,227.50 2,227.50 2,226.50 2,227.00 5.5K
15:15 2,227.00 2,227.50 2,224.50 2,227.50 13.2K
15:20 2,229.00 2,233.00 2,229.00 2,232.00 21.6K
15:30 2,228.00 2,228.00 2,228.00 2,228.00 236.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし