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 2,125.50 2,134.50 2,118.00 2,130.00 84.1K
09:05 2,128.00 2,134.00 2,127.00 2,134.00 18.6K
09:10 2,132.00 2,142.50 2,132.00 2,142.50 16.0K
09:15 2,144.00 2,144.00 2,135.00 2,135.50 13.2K
09:20 2,135.50 2,139.50 2,135.50 2,137.00 11.5K
09:25 2,138.00 2,143.50 2,137.00 2,143.50 14.7K
09:30 2,147.00 2,155.00 2,147.00 2,154.50 17.9K
09:35 2,154.00 2,156.00 2,146.00 2,153.00 30.0K
09:40 2,152.00 2,153.00 2,144.00 2,148.00 15.1K
09:45 2,146.00 2,151.00 2,145.50 2,146.50 28.8K
09:50 2,147.50 2,149.00 2,141.50 2,142.00 11.9K
09:55 2,142.00 2,142.00 2,135.00 2,135.00 13.2K
10:00 2,135.50 2,137.00 2,134.50 2,135.50 12.2K
10:05 2,135.00 2,138.00 2,133.50 2,134.50 9.0K
10:10 2,135.00 2,135.00 2,132.00 2,134.00 12.6K
10:15 2,134.00 2,135.00 2,132.00 2,134.00 6.7K
10:20 2,132.50 2,132.50 2,131.00 2,131.00 4.8K
10:25 2,131.50 2,131.50 2,128.00 2,128.00 11.8K
10:30 2,128.00 2,133.50 2,128.00 2,131.00 11.1K
10:35 2,131.50 2,133.00 2,131.00 2,131.00 8.7K
10:40 2,132.00 2,137.00 2,131.00 2,134.00 13.0K
10:45 2,134.50 2,136.00 2,131.50 2,136.00 10.0K
10:50 2,136.50 2,139.00 2,136.50 2,137.50 5.8K
10:55 2,137.00 2,138.50 2,135.00 2,136.50 7.1K
11:00 2,136.50 2,138.00 2,135.00 2,137.50 16.5K
11:05 2,138.00 2,139.00 2,138.00 2,138.50 6.5K
11:10 2,139.00 2,139.00 2,137.00 2,138.00 4.8K
11:15 2,137.50 2,138.50 2,137.00 2,138.50 6.8K
11:20 2,139.00 2,141.00 2,137.00 2,139.00 13.3K
11:25 2,139.50 2,140.50 2,139.50 2,140.00 4.3K
11:30 2,141.00 2,141.00 2,141.00 2,141.00 1.3K
12:30 2,134.50 2,136.50 2,131.50 2,134.50 30.4K
12:35 2,134.50 2,136.50 2,134.00 2,134.50 10.8K
12:40 2,134.50 2,136.50 2,132.50 2,136.00 12.5K
12:45 2,136.50 2,136.50 2,135.50 2,136.00 7.4K
12:50 2,136.00 2,136.50 2,134.00 2,136.50 11.4K
12:55 2,142.00 2,147.50 2,142.00 2,147.50 21.5K
13:00 2,147.50 2,147.50 2,146.00 2,146.00 7.7K
13:05 2,146.50 2,155.00 2,146.50 2,155.00 24.1K
13:10 2,156.00 2,158.50 2,156.00 2,157.50 10.7K
13:15 2,158.00 2,162.00 2,156.50 2,162.00 14.9K
13:20 2,163.00 2,163.00 2,160.50 2,160.50 7.9K
13:25 2,160.50 2,161.00 2,160.50 2,161.00 4.2K
13:30 2,161.00 2,165.00 2,161.00 2,164.50 17.4K
13:35 2,164.50 2,164.50 2,162.00 2,162.00 4.6K
13:40 2,162.50 2,162.50 2,159.50 2,161.00 13.5K
13:45 2,162.00 2,166.00 2,161.00 2,164.50 8.6K
13:50 2,164.50 2,165.50 2,162.50 2,163.00 4.9K
13:55 2,163.00 2,163.00 2,161.00 2,161.00 6.1K
14:00 2,160.00 2,160.00 2,156.50 2,156.50 18.6K
14:05 2,156.50 2,156.50 2,154.50 2,155.50 9.2K
14:10 2,155.50 2,155.50 2,152.00 2,154.50 14.7K
14:15 2,153.50 2,154.00 2,149.00 2,150.50 13.3K
14:20 2,150.50 2,150.50 2,147.50 2,147.50 7.4K
14:25 2,148.00 2,149.00 2,146.00 2,149.00 11.3K
14:30 2,148.50 2,149.00 2,147.50 2,147.50 13.1K
14:35 2,148.00 2,148.00 2,145.50 2,146.00 9.1K
14:40 2,146.50 2,147.50 2,145.50 2,147.50 13.2K
14:45 2,147.50 2,150.00 2,142.00 2,143.00 21.6K
14:50 2,142.50 2,149.00 2,141.50 2,147.50 21.9K
14:55 2,148.00 2,148.00 2,147.00 2,147.00 7.8K
15:00 2,147.00 2,147.50 2,145.00 2,145.50 11.4K
15:05 2,144.50 2,150.00 2,144.00 2,150.00 21.5K
15:10 2,150.00 2,151.00 2,147.00 2,150.00 20.8K
15:15 2,151.00 2,152.50 2,151.00 2,151.50 14.9K
15:20 2,152.00 2,156.00 2,151.00 2,154.50 36.1K
15:30 2,160.50 2,160.50 2,160.50 2,160.50 335.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし