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 2,133.50 2,150.00 2,133.50 2,144.00 102.9K
09:05 2,146.00 2,147.00 2,138.00 2,140.00 39.0K
09:10 2,138.00 2,141.50 2,133.00 2,139.50 23.9K
09:15 2,138.50 2,143.50 2,135.00 2,141.50 17.5K
09:20 2,142.00 2,146.50 2,142.00 2,144.00 15.2K
09:25 2,144.00 2,147.50 2,143.00 2,147.50 17.9K
09:30 2,147.50 2,158.50 2,144.00 2,152.00 45.2K
09:35 2,152.50 2,152.50 2,146.00 2,147.00 15.6K
09:40 2,147.50 2,159.50 2,147.50 2,158.50 36.5K
09:45 2,157.50 2,158.50 2,155.00 2,156.00 13.5K
09:50 2,157.50 2,158.50 2,155.50 2,156.00 8.4K
09:55 2,155.50 2,157.00 2,151.50 2,156.50 11.1K
10:00 2,156.00 2,158.00 2,153.50 2,156.50 13.0K
10:05 2,154.00 2,155.50 2,150.00 2,152.00 16.3K
10:10 2,152.50 2,158.00 2,152.00 2,157.50 7.4K
10:15 2,157.00 2,157.00 2,145.00 2,145.00 20.1K
10:20 2,145.50 2,147.00 2,143.00 2,147.00 11.2K
10:25 2,146.00 2,149.00 2,144.50 2,144.50 8.2K
10:30 2,144.50 2,144.50 2,141.50 2,144.50 13.0K
10:35 2,144.00 2,145.50 2,142.50 2,145.00 9.4K
10:40 2,145.50 2,147.50 2,145.50 2,146.50 7.5K
10:45 2,145.50 2,145.50 2,143.00 2,143.00 6.5K
10:50 2,142.00 2,142.00 2,141.00 2,141.00 8.9K
10:55 2,141.50 2,141.50 2,135.00 2,136.00 13.2K
11:00 2,135.50 2,136.00 2,132.00 2,132.50 17.5K
11:05 2,132.50 2,137.00 2,132.50 2,137.00 18.3K
11:10 2,137.00 2,139.00 2,135.50 2,139.00 17.8K
11:15 2,139.50 2,143.00 2,139.50 2,141.00 9.1K
11:20 2,140.00 2,140.00 2,137.00 2,140.00 12.5K
11:25 2,140.00 2,140.50 2,137.50 2,137.50 10.7K
11:30 2,137.00 2,137.00 2,137.00 2,137.00 2.2K
12:30 2,131.50 2,136.00 2,121.00 2,136.00 56.9K
12:35 2,136.00 2,138.50 2,134.50 2,136.50 14.1K
12:40 2,135.00 2,135.50 2,128.50 2,131.00 22.0K
12:45 2,130.50 2,134.50 2,128.50 2,134.00 17.8K
12:50 2,133.50 2,134.00 2,128.50 2,129.50 19.6K
12:55 2,129.00 2,130.00 2,128.00 2,129.50 18.3K
13:00 2,129.00 2,129.50 2,129.00 2,129.00 6.8K
13:05 2,129.00 2,130.50 2,129.00 2,129.50 20.8K
13:10 2,128.50 2,129.50 2,125.00 2,125.00 27.6K
13:15 2,125.00 2,126.00 2,122.00 2,122.50 14.5K
13:20 2,122.50 2,134.00 2,121.50 2,134.00 33.8K
13:25 2,133.50 2,134.00 2,130.50 2,133.50 21.8K
13:30 2,132.50 2,132.50 2,128.00 2,128.00 9.8K
13:35 2,127.50 2,130.00 2,127.00 2,130.00 18.9K
13:40 2,130.00 2,131.50 2,130.00 2,131.50 6.9K
13:45 2,131.00 2,131.00 2,127.00 2,128.00 18.7K
13:50 2,127.50 2,128.50 2,127.00 2,127.50 11.2K
13:55 2,126.50 2,128.50 2,126.50 2,126.50 18.8K
14:00 2,126.50 2,127.50 2,126.00 2,126.00 19.8K
14:05 2,126.50 2,129.00 2,125.50 2,129.00 22.4K
14:10 2,128.50 2,133.00 2,128.50 2,133.00 16.9K
14:15 2,133.50 2,134.00 2,129.50 2,130.00 18.9K
14:20 2,130.00 2,130.50 2,129.00 2,129.00 29.1K
14:25 2,129.00 2,129.50 2,128.50 2,129.50 13.5K
14:30 2,130.00 2,138.50 2,130.00 2,138.00 23.2K
14:35 2,137.50 2,139.00 2,135.50 2,138.50 17.4K
14:40 2,138.50 2,138.50 2,136.50 2,137.00 16.2K
14:45 2,136.50 2,142.50 2,136.50 2,140.00 25.2K
14:50 2,141.00 2,145.50 2,140.00 2,140.00 25.3K
14:55 2,139.50 2,139.50 2,138.00 2,138.50 13.1K
15:00 2,137.50 2,138.50 2,136.50 2,137.00 10.6K
15:05 2,136.50 2,138.00 2,136.00 2,137.50 19.3K
15:10 2,137.00 2,139.00 2,137.00 2,139.00 13.4K
15:15 2,138.50 2,139.00 2,136.50 2,138.50 23.0K
15:20 2,138.50 2,140.50 2,134.50 2,135.00 29.1K
15:30 2,135.00 2,135.00 2,135.00 2,135.00 328.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし