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
09:00 2,105.00 2,105.00 2,079.50 2,099.50 71.8K
09:05 2,098.50 2,111.50 2,097.00 2,110.00 19.4K
09:10 2,114.00 2,127.00 2,111.50 2,124.50 21.4K
09:15 2,124.00 2,127.00 2,109.00 2,115.00 43.7K
09:20 2,116.50 2,117.00 2,109.50 2,111.50 7.8K
09:25 2,111.50 2,113.00 2,108.00 2,111.00 8.6K
09:30 2,104.50 2,104.50 2,091.50 2,094.00 10.2K
09:35 2,093.50 2,101.00 2,088.00 2,100.50 12.6K
09:40 2,099.00 2,108.00 2,098.00 2,101.50 8.3K
09:45 2,100.00 2,103.00 2,096.50 2,103.00 13.5K
09:50 2,102.00 2,113.00 2,102.00 2,113.00 11.4K
09:55 2,111.00 2,115.00 2,100.50 2,107.50 7.5K
10:00 2,105.50 2,120.50 2,103.50 2,116.00 12.7K
10:05 2,115.00 2,117.50 2,109.50 2,117.50 6.5K
10:10 2,117.50 2,125.00 2,117.50 2,121.50 8.5K
10:15 2,121.50 2,121.50 2,114.00 2,115.00 10.1K
10:20 2,115.00 2,121.50 2,115.00 2,120.00 10.0K
10:25 2,120.00 2,120.00 2,109.50 2,111.00 8.3K
10:30 2,108.00 2,119.50 2,105.00 2,119.50 10.3K
10:35 2,119.00 2,125.50 2,119.00 2,125.00 8.6K
10:40 2,125.50 2,133.50 2,122.00 2,133.50 7.4K
10:45 2,134.50 2,137.50 2,132.50 2,137.50 5.1K
10:50 2,136.00 2,138.00 2,134.00 2,135.50 4.9K
10:55 2,136.50 2,139.00 2,134.50 2,134.50 5.2K
11:00 2,137.00 2,137.00 2,133.50 2,133.50 7.3K
11:05 2,134.00 2,134.50 2,133.00 2,134.00 2.3K
11:10 2,135.00 2,138.00 2,135.00 2,138.00 7.0K
11:15 2,137.50 2,141.00 2,134.50 2,137.50 14.8K
11:20 2,136.50 2,136.50 2,130.00 2,131.00 4.2K
11:25 2,130.50 2,131.50 2,127.50 2,127.50 4.9K
11:30 2,128.50 2,128.50 2,128.50 2,128.50 1.6K
12:30 2,120.00 2,127.00 2,119.00 2,123.50 28.1K
12:35 2,122.50 2,122.50 2,118.00 2,120.00 8.2K
12:40 2,119.00 2,119.00 2,109.00 2,110.00 8.5K
12:45 2,109.50 2,111.00 2,105.50 2,106.50 11.1K
12:50 2,106.50 2,106.50 2,101.50 2,105.00 13.4K
12:55 2,106.00 2,106.50 2,100.50 2,104.00 6.8K
13:00 2,104.50 2,110.00 2,104.50 2,106.00 7.4K
13:05 2,107.50 2,108.50 2,104.00 2,104.50 4.8K
13:10 2,105.00 2,108.00 2,103.50 2,105.50 9.2K
13:15 2,105.50 2,107.00 2,102.00 2,102.00 6.2K
13:20 2,100.50 2,102.00 2,099.50 2,101.50 6.4K
13:25 2,102.00 2,107.00 2,101.50 2,105.00 9.0K
13:30 2,104.50 2,104.50 2,095.50 2,098.50 5.7K
13:35 2,099.00 2,105.00 2,099.00 2,105.00 5.5K
13:40 2,104.50 2,106.50 2,104.50 2,106.00 4.6K
13:45 2,105.50 2,105.50 2,099.50 2,101.00 12.2K
13:50 2,100.50 2,105.50 2,100.00 2,104.50 8.7K
13:55 2,104.50 2,106.50 2,100.50 2,106.00 11.0K
14:00 2,106.00 2,107.00 2,104.00 2,104.00 7.7K
14:05 2,104.00 2,104.00 2,098.50 2,098.50 8.7K
14:10 2,098.50 2,100.00 2,095.50 2,097.00 9.7K
14:15 2,097.50 2,098.00 2,090.50 2,091.00 10.9K
14:20 2,093.00 2,097.50 2,093.00 2,097.00 12.9K
14:25 2,096.50 2,102.50 2,095.50 2,102.00 8.1K
14:30 2,102.50 2,108.50 2,102.50 2,105.00 12.0K
14:35 2,107.00 2,117.50 2,107.00 2,117.50 9.4K
14:40 2,116.00 2,117.00 2,109.50 2,109.50 10.0K
14:45 2,109.00 2,109.00 2,106.00 2,106.50 7.7K
14:50 2,107.00 2,111.00 2,107.00 2,110.00 10.8K
14:55 2,108.00 2,111.50 2,106.00 2,109.50 15.7K
15:00 2,108.50 2,109.00 2,103.00 2,107.50 33.2K
15:05 2,108.00 2,112.50 2,106.50 2,112.50 17.3K
15:10 2,111.50 2,116.00 2,111.50 2,112.50 16.2K
15:15 2,112.00 2,112.50 2,110.50 2,111.50 11.8K
15:20 2,111.50 2,118.50 2,111.00 2,113.50 20.1K
15:30 2,120.50 2,120.50 2,120.50 2,120.50 237.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし