株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,416.00
最終更新: 2025-10-02
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
09:05 2,111.00 2,144.50 2,111.00 2,139.50 102.0K
09:10 2,138.50 2,139.00 2,092.00 2,098.00 57.4K
09:15 2,099.50 2,100.50 2,081.00 2,096.00 36.1K
09:20 2,100.00 2,109.50 2,087.50 2,090.50 22.2K
09:25 2,092.50 2,105.00 2,086.00 2,104.00 22.6K
09:30 2,103.00 2,120.50 2,102.50 2,117.00 21.5K
09:35 2,116.50 2,131.00 2,116.00 2,129.50 20.1K
09:40 2,128.50 2,137.00 2,121.00 2,122.50 29.1K
09:45 2,122.50 2,122.50 2,100.50 2,100.50 18.1K
09:50 2,102.00 2,112.50 2,098.50 2,106.00 21.9K
09:55 2,105.50 2,109.50 2,101.00 2,103.50 14.1K
10:00 2,105.50 2,113.50 2,092.00 2,092.00 14.9K
10:05 2,092.00 2,111.50 2,090.00 2,111.50 17.0K
10:10 2,111.50 2,125.50 2,108.00 2,121.00 14.2K
10:15 2,120.00 2,120.00 2,102.50 2,108.50 16.5K
10:20 2,109.50 2,131.50 2,109.50 2,131.50 18.8K
10:25 2,129.00 2,133.00 2,122.50 2,125.00 8.9K
10:30 2,123.00 2,136.00 2,121.00 2,134.00 12.3K
10:35 2,132.50 2,132.50 2,121.50 2,123.50 14.3K
10:40 2,123.50 2,128.00 2,120.50 2,123.50 15.2K
10:45 2,123.00 2,127.50 2,121.00 2,125.50 11.0K
10:50 2,123.00 2,138.00 2,121.50 2,134.00 10.3K
10:55 2,135.00 2,137.00 2,125.50 2,128.50 9.7K
11:00 2,128.50 2,140.50 2,127.00 2,140.00 13.4K
11:05 2,139.00 2,140.50 2,132.50 2,134.00 13.4K
11:10 2,132.00 2,136.00 2,127.50 2,128.50 10.6K
11:15 2,127.50 2,130.00 2,125.00 2,127.00 10.6K
11:20 2,127.50 2,130.50 2,118.00 2,119.50 17.2K
11:25 2,119.50 2,119.50 2,113.00 2,116.50 7.5K
11:30 2,115.50 2,115.50 2,115.50 2,115.50 0.8K
12:30 2,115.00 2,115.00 2,086.50 2,089.00 34.6K
12:35 2,089.50 2,089.50 2,076.50 2,082.00 16.3K
12:40 2,082.50 2,086.00 2,077.50 2,079.50 17.0K
12:45 2,079.00 2,087.50 2,078.00 2,083.00 15.9K
12:50 2,082.00 2,103.50 2,081.50 2,101.50 22.5K
12:55 2,102.00 2,110.50 2,102.00 2,104.50 19.2K
13:00 2,107.00 2,109.00 2,104.00 2,104.50 10.5K
13:05 2,105.50 2,106.50 2,096.00 2,096.00 12.4K
13:10 2,096.00 2,098.00 2,091.00 2,092.00 10.2K
13:15 2,093.00 2,093.00 2,087.00 2,089.00 10.1K
13:20 2,090.00 2,095.50 2,086.50 2,087.50 18.4K
13:25 2,087.50 2,088.00 2,081.00 2,081.00 11.2K
13:30 2,080.50 2,084.50 2,079.00 2,082.00 15.5K
13:35 2,083.50 2,085.50 2,078.00 2,079.50 15.4K
13:40 2,079.50 2,081.00 2,075.50 2,077.50 10.0K
13:45 2,078.00 2,088.00 2,078.00 2,088.00 18.1K
13:50 2,088.50 2,093.00 2,082.00 2,082.00 11.9K
13:55 2,080.50 2,084.50 2,073.50 2,074.00 14.0K
14:00 2,076.50 2,082.00 2,076.50 2,081.50 23.0K
14:05 2,082.00 2,086.50 2,080.00 2,084.00 18.5K
14:10 2,084.00 2,088.50 2,083.50 2,087.00 18.7K
14:15 2,089.50 2,101.00 2,089.50 2,099.00 22.3K
14:20 2,101.00 2,106.50 2,098.50 2,100.00 16.3K
14:25 2,098.50 2,103.50 2,089.00 2,090.50 16.8K
14:30 2,091.00 2,091.50 2,083.00 2,086.50 14.3K
14:35 2,086.50 2,089.00 2,084.50 2,086.00 13.3K
14:40 2,086.00 2,086.50 2,081.00 2,086.50 19.8K
14:45 2,087.50 2,092.00 2,084.00 2,086.00 20.7K
14:50 2,085.00 2,087.00 2,077.50 2,079.00 22.6K
14:55 2,078.50 2,079.00 2,071.50 2,077.00 20.0K
15:00 2,076.50 2,089.00 2,074.50 2,089.00 29.2K
15:05 2,089.00 2,092.50 2,078.50 2,078.50 24.8K
15:10 2,081.00 2,083.00 2,070.00 2,071.50 27.7K
15:15 2,070.50 2,071.00 2,055.00 2,066.00 36.0K
15:20 2,066.50 2,068.00 2,058.50 2,058.50 22.3K
15:30 2,062.00 2,062.00 2,062.00 2,062.00 338.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし