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 2,101.00 2,110.00 2,101.00 2,108.50 29.2K
09:05 2,108.00 2,115.50 2,106.00 2,107.00 5.4K
09:10 2,107.50 2,112.00 2,103.50 2,104.50 11.1K
09:15 2,107.00 2,108.00 2,102.00 2,105.00 11.9K
09:20 2,106.50 2,106.50 2,101.00 2,106.00 7.2K
09:25 2,113.00 2,120.50 2,110.50 2,119.00 9.9K
09:30 2,119.00 2,119.00 2,107.50 2,107.50 14.2K
09:35 2,107.50 2,111.50 2,105.00 2,109.00 12.0K
09:40 2,111.00 2,117.50 2,107.50 2,107.50 15.0K
09:45 2,108.00 2,118.50 2,108.00 2,117.00 5.1K
09:50 2,118.00 2,121.00 2,116.50 2,121.00 8.0K
09:55 2,120.50 2,120.50 2,118.00 2,118.50 5.7K
10:00 2,119.50 2,129.00 2,119.50 2,121.00 15.4K
10:05 2,120.50 2,125.00 2,117.50 2,123.00 8.4K
10:10 2,121.50 2,124.50 2,120.00 2,124.50 5.1K
10:15 2,123.50 2,124.50 2,119.00 2,120.50 6.5K
10:20 2,121.50 2,127.50 2,119.00 2,127.50 8.1K
10:25 2,128.00 2,132.00 2,127.50 2,128.50 6.5K
10:30 2,129.50 2,132.50 2,126.00 2,132.50 8.9K
10:35 2,133.00 2,135.00 2,130.50 2,130.50 4.5K
10:40 2,132.00 2,138.00 2,132.00 2,132.50 10.4K
10:45 2,132.00 2,137.00 2,132.00 2,134.50 4.8K
10:50 2,132.50 2,134.50 2,132.50 2,133.50 4.8K
10:55 2,133.00 2,135.00 2,130.00 2,133.50 8.7K
11:00 2,132.50 2,133.00 2,130.50 2,131.00 7.6K
11:05 2,131.00 2,131.00 2,127.50 2,128.00 7.4K
11:10 2,127.00 2,131.00 2,125.50 2,130.00 10.8K
11:15 2,129.50 2,131.50 2,128.00 2,128.00 5.7K
11:20 2,126.00 2,129.00 2,126.00 2,128.50 4.0K
11:25 2,128.50 2,130.50 2,128.00 2,128.00 7.7K
11:30 2,127.50 2,127.50 2,127.50 2,127.50 0.3K
12:30 2,127.00 2,136.50 2,127.00 2,132.00 19.0K
12:35 2,131.00 2,131.00 2,128.50 2,131.00 7.4K
12:40 2,131.50 2,133.50 2,130.50 2,133.50 4.2K
12:45 2,132.50 2,134.50 2,131.50 2,133.00 7.6K
12:50 2,134.50 2,134.50 2,133.00 2,133.00 5.6K
12:55 2,133.50 2,138.00 2,132.00 2,135.00 11.8K
13:00 2,134.50 2,137.50 2,134.50 2,137.50 6.5K
13:05 2,136.50 2,143.50 2,136.50 2,142.00 9.2K
13:10 2,141.50 2,142.00 2,139.00 2,141.00 13.1K
13:15 2,143.00 2,143.00 2,139.00 2,140.00 15.8K
13:20 2,141.00 2,148.50 2,140.50 2,145.50 17.6K
13:25 2,146.50 2,151.50 2,146.50 2,150.50 5.8K
13:30 2,152.00 2,153.00 2,148.00 2,152.50 8.1K
13:35 2,151.50 2,155.00 2,151.00 2,155.00 7.8K
13:40 2,154.00 2,154.00 2,147.50 2,147.50 8.3K
13:45 2,148.50 2,150.50 2,146.50 2,149.00 6.2K
13:50 2,149.00 2,149.50 2,148.50 2,149.00 5.6K
13:55 2,148.50 2,149.50 2,147.00 2,149.50 10.0K
14:00 2,149.50 2,151.00 2,143.00 2,145.00 12.9K
14:05 2,146.00 2,149.00 2,146.00 2,149.00 7.2K
14:10 2,149.50 2,152.00 2,149.00 2,151.00 6.8K
14:15 2,151.50 2,152.50 2,150.50 2,151.50 8.2K
14:20 2,151.00 2,154.50 2,151.00 2,154.00 10.6K
14:25 2,153.00 2,155.00 2,151.00 2,155.00 9.6K
14:30 2,155.00 2,156.00 2,152.50 2,155.50 9.0K
14:35 2,155.50 2,157.00 2,154.50 2,154.50 8.2K
14:40 2,155.00 2,156.50 2,154.50 2,155.50 9.1K
14:45 2,156.00 2,157.50 2,152.50 2,153.50 11.5K
14:50 2,154.50 2,156.50 2,153.50 2,153.50 16.4K
14:55 2,154.00 2,157.00 2,149.50 2,150.00 14.8K
15:00 2,150.00 2,150.00 2,141.50 2,143.00 13.9K
15:05 2,142.00 2,148.50 2,141.00 2,145.00 19.3K
15:10 2,144.50 2,145.00 2,141.50 2,142.50 8.9K
15:15 2,143.00 2,146.50 2,143.00 2,145.50 17.4K
15:20 2,146.00 2,146.50 2,141.50 2,145.00 33.0K
15:30 2,133.50 2,133.50 2,133.50 2,133.50 376.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし