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 2,140.00 2,140.00 2,096.50 2,103.50 77.9K
09:05 2,104.50 2,105.50 2,082.00 2,087.00 23.2K
09:10 2,085.50 2,102.00 2,085.00 2,093.00 10.1K
09:15 2,091.50 2,093.00 2,074.00 2,078.50 9.3K
09:20 2,076.00 2,084.00 2,066.50 2,067.50 12.6K
09:25 2,067.50 2,069.00 2,058.50 2,062.00 14.1K
09:30 2,063.50 2,068.50 2,061.50 2,062.50 9.4K
09:35 2,060.00 2,067.50 2,058.00 2,063.00 11.0K
09:40 2,066.50 2,068.50 2,063.50 2,064.00 10.5K
09:45 2,066.00 2,071.00 2,062.00 2,064.50 7.4K
09:50 2,066.50 2,075.50 2,066.00 2,073.00 6.4K
09:55 2,073.00 2,081.00 2,073.00 2,078.00 6.9K
10:00 2,079.50 2,084.50 2,076.00 2,084.00 5.5K
10:05 2,083.00 2,086.50 2,081.50 2,083.50 7.3K
10:10 2,084.00 2,084.00 2,073.00 2,073.50 7.1K
10:15 2,075.00 2,087.00 2,075.00 2,079.50 6.6K
10:20 2,078.50 2,078.50 2,076.00 2,076.50 6.1K
10:25 2,076.50 2,076.50 2,072.00 2,073.50 6.3K
10:30 2,073.00 2,076.50 2,071.00 2,076.00 5.4K
10:35 2,076.50 2,080.50 2,073.00 2,080.50 6.6K
10:40 2,080.00 2,083.50 2,078.00 2,079.00 5.9K
10:45 2,079.00 2,085.00 2,078.00 2,085.00 3.1K
10:50 2,084.50 2,084.50 2,079.00 2,083.50 5.0K
10:55 2,084.00 2,084.00 2,079.00 2,083.00 5.6K
11:00 2,084.00 2,086.50 2,080.50 2,081.50 5.3K
11:05 2,082.00 2,086.00 2,082.00 2,086.00 3.7K
11:10 2,086.50 2,091.50 2,085.50 2,091.50 8.7K
11:15 2,091.00 2,094.00 2,091.00 2,093.50 3.5K
11:20 2,091.50 2,093.00 2,089.00 2,093.00 4.7K
11:25 2,092.50 2,097.00 2,092.00 2,092.00 2.6K
11:30 2,091.50 2,091.50 2,091.50 2,091.50 1.5K
12:30 2,079.50 2,084.00 2,070.50 2,077.50 21.4K
12:35 2,076.50 2,077.50 2,071.00 2,071.50 6.9K
12:40 2,070.50 2,070.50 2,063.00 2,063.00 10.1K
12:45 2,062.00 2,065.50 2,059.00 2,059.00 6.8K
12:50 2,060.00 2,061.00 2,057.50 2,058.00 7.8K
12:55 2,057.50 2,058.50 2,055.50 2,058.50 8.0K
13:00 2,058.50 2,067.00 2,056.00 2,058.50 11.7K
13:05 2,059.50 2,061.50 2,056.00 2,057.50 8.4K
13:10 2,059.50 2,065.50 2,059.00 2,062.50 5.0K
13:15 2,062.00 2,065.00 2,047.50 2,049.00 11.6K
13:20 2,046.50 2,046.50 2,032.00 2,032.00 13.1K
13:25 2,034.00 2,036.00 2,023.00 2,030.00 8.9K
13:30 2,031.00 2,039.00 2,031.00 2,036.00 8.6K
13:35 2,037.50 2,038.50 2,032.50 2,032.50 8.1K
13:40 2,029.50 2,033.00 2,029.00 2,030.50 6.6K
13:45 2,033.00 2,048.00 2,033.00 2,045.00 7.2K
13:50 2,045.50 2,047.00 2,042.00 2,042.00 6.7K
13:55 2,042.00 2,042.00 2,031.50 2,032.00 5.7K
14:00 2,031.50 2,039.50 2,027.00 2,036.50 10.1K
14:05 2,036.50 2,038.50 2,029.00 2,038.00 8.2K
14:10 2,036.00 2,050.00 2,036.00 2,044.00 11.1K
14:15 2,044.50 2,053.00 2,044.50 2,053.00 13.8K
14:20 2,052.50 2,056.00 2,046.00 2,049.00 12.9K
14:25 2,048.50 2,053.50 2,047.50 2,051.50 8.2K
14:30 2,050.00 2,052.00 2,044.50 2,046.00 10.4K
14:35 2,049.50 2,052.00 2,045.50 2,047.00 5.9K
14:40 2,048.00 2,057.50 2,048.00 2,057.00 10.1K
14:45 2,057.50 2,059.50 2,052.50 2,056.00 8.5K
14:50 2,056.50 2,058.50 2,055.00 2,057.00 6.8K
14:55 2,058.00 2,064.00 2,055.50 2,062.50 8.4K
15:00 2,064.50 2,071.50 2,064.50 2,069.00 11.9K
15:05 2,070.50 2,071.50 2,067.00 2,068.50 10.2K
15:10 2,068.50 2,075.00 2,066.50 2,075.00 10.1K
15:15 2,074.50 2,077.00 2,068.50 2,068.50 10.1K
15:20 2,068.00 2,068.00 2,058.50 2,058.50 22.5K
15:30 2,062.50 2,062.50 2,062.50 2,062.50 246.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし