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 2,159.50 2,171.00 2,157.00 2,159.00 79.0K
09:05 2,156.50 2,165.00 2,156.00 2,165.00 24.9K
09:10 2,164.00 2,172.00 2,159.00 2,169.00 19.2K
09:15 2,170.50 2,176.00 2,170.50 2,173.50 23.3K
09:20 2,174.50 2,177.00 2,172.50 2,173.00 16.9K
09:25 2,174.50 2,174.50 2,171.50 2,174.50 9.9K
09:30 2,173.50 2,173.50 2,156.00 2,156.00 15.4K
09:35 2,156.50 2,168.00 2,156.50 2,168.00 12.7K
09:40 2,166.50 2,169.50 2,166.00 2,169.00 9.8K
09:45 2,169.50 2,170.00 2,162.50 2,163.00 16.1K
09:50 2,164.50 2,165.50 2,161.00 2,163.50 15.6K
09:55 2,164.00 2,164.00 2,158.50 2,160.00 13.0K
10:00 2,161.00 2,163.00 2,160.00 2,161.50 9.5K
10:05 2,162.00 2,163.00 2,160.50 2,163.00 8.8K
10:10 2,160.50 2,162.50 2,160.00 2,162.00 8.5K
10:15 2,161.50 2,163.50 2,160.50 2,163.50 8.4K
10:20 2,164.00 2,167.00 2,162.00 2,162.00 8.1K
10:25 2,163.00 2,165.50 2,161.00 2,164.00 9.8K
10:30 2,164.00 2,167.00 2,163.00 2,166.00 7.8K
10:35 2,166.50 2,169.00 2,166.50 2,168.00 4.3K
10:40 2,166.50 2,167.00 2,165.00 2,165.50 8.2K
10:45 2,164.50 2,165.00 2,163.50 2,164.50 8.1K
10:50 2,163.50 2,165.50 2,162.00 2,165.50 5.7K
10:55 2,165.00 2,166.00 2,162.50 2,165.50 9.2K
11:00 2,166.50 2,166.50 2,162.50 2,163.00 8.0K
11:05 2,162.50 2,162.50 2,157.50 2,162.00 11.2K
11:10 2,162.00 2,162.00 2,160.00 2,162.00 9.0K
11:15 2,161.50 2,166.00 2,160.50 2,163.50 12.5K
11:20 2,164.00 2,164.50 2,162.50 2,163.00 7.3K
11:25 2,163.50 2,164.50 2,161.00 2,162.00 9.3K
11:30 2,160.50 2,160.50 2,160.50 2,160.50 1.3K
12:30 2,158.00 2,159.00 2,148.50 2,159.00 46.4K
12:35 2,158.00 2,159.00 2,152.50 2,153.00 12.9K
12:40 2,153.00 2,157.50 2,152.00 2,157.50 13.1K
12:45 2,157.00 2,157.50 2,152.50 2,152.50 18.3K
12:50 2,153.50 2,158.00 2,153.00 2,158.00 17.0K
12:55 2,158.00 2,159.50 2,157.00 2,159.00 10.3K
13:00 2,159.50 2,159.50 2,154.00 2,157.50 13.6K
13:05 2,158.00 2,159.50 2,156.50 2,159.00 16.0K
13:10 2,159.00 2,159.50 2,157.00 2,157.00 6.3K
13:15 2,157.00 2,157.50 2,154.50 2,154.50 9.0K
13:20 2,155.00 2,158.50 2,155.00 2,156.50 13.4K
13:25 2,157.50 2,159.00 2,157.50 2,159.00 6.5K
13:30 2,159.00 2,159.50 2,157.00 2,159.00 15.3K
13:35 2,159.00 2,160.50 2,158.00 2,160.50 7.2K
13:40 2,161.00 2,164.50 2,160.50 2,160.50 16.8K
13:45 2,161.00 2,167.00 2,161.00 2,165.50 16.8K
13:50 2,165.50 2,167.00 2,164.00 2,167.00 9.0K
13:55 2,166.50 2,169.50 2,166.50 2,168.00 14.6K
14:00 2,166.50 2,170.50 2,166.50 2,170.50 17.3K
14:05 2,171.50 2,173.50 2,171.00 2,173.00 16.0K
14:10 2,173.00 2,175.00 2,173.00 2,174.50 8.9K
14:15 2,174.50 2,175.00 2,172.00 2,172.00 21.7K
14:20 2,172.50 2,174.00 2,171.50 2,171.50 17.9K
14:25 2,172.50 2,172.50 2,168.50 2,170.00 13.1K
14:30 2,170.00 2,170.00 2,167.50 2,167.50 11.5K
14:35 2,167.50 2,167.50 2,162.50 2,162.50 17.9K
14:40 2,162.50 2,163.00 2,162.00 2,162.00 13.1K
14:45 2,161.00 2,163.00 2,160.50 2,162.50 18.2K
14:50 2,162.50 2,163.00 2,161.50 2,162.50 15.4K
14:55 2,163.00 2,163.00 2,154.00 2,154.00 21.1K
15:00 2,154.50 2,159.50 2,154.50 2,156.00 24.6K
15:05 2,156.00 2,157.00 2,156.00 2,157.00 8.7K
15:10 2,156.00 2,156.50 2,154.50 2,156.50 17.6K
15:15 2,156.00 2,158.00 2,155.50 2,157.00 21.6K
15:20 2,157.50 2,161.50 2,157.00 2,161.50 18.5K
15:30 2,168.50 2,168.50 2,168.50 2,168.50 266.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし