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 2,127.00 2,137.50 2,111.50 2,122.00 51.2K
09:05 2,118.50 2,122.50 2,111.00 2,119.00 11.7K
09:10 2,120.50 2,123.50 2,109.50 2,112.50 12.9K
09:15 2,113.00 2,120.00 2,113.00 2,120.00 7.0K
09:20 2,119.00 2,127.50 2,118.00 2,125.50 5.3K
09:25 2,127.50 2,130.50 2,122.50 2,122.50 5.2K
09:30 2,121.50 2,127.50 2,113.50 2,125.00 19.8K
09:35 2,125.50 2,126.50 2,120.00 2,120.00 9.8K
09:40 2,121.00 2,122.00 2,115.00 2,115.50 12.7K
09:45 2,115.00 2,119.50 2,112.50 2,113.50 29.7K
09:50 2,111.50 2,122.50 2,109.00 2,122.50 11.7K
09:55 2,122.00 2,127.50 2,121.00 2,125.50 4.4K
10:00 2,125.50 2,129.50 2,121.50 2,128.00 4.1K
10:05 2,127.50 2,128.50 2,121.00 2,127.00 2.8K
10:10 2,124.00 2,131.00 2,123.50 2,129.50 4.7K
10:15 2,132.00 2,132.50 2,130.00 2,131.50 3.9K
10:20 2,131.00 2,131.50 2,128.00 2,129.50 2.6K
10:25 2,130.00 2,130.00 2,124.50 2,126.00 3.6K
10:30 2,127.50 2,131.00 2,127.50 2,129.00 3.6K
10:35 2,128.50 2,135.50 2,128.00 2,135.50 3.8K
10:40 2,136.50 2,139.50 2,133.00 2,134.50 3.0K
10:45 2,134.00 2,134.00 2,131.50 2,133.00 2.6K
10:50 2,132.00 2,133.50 2,130.50 2,130.50 2.2K
10:55 2,130.00 2,133.50 2,128.50 2,133.50 1.6K
11:00 2,132.50 2,134.50 2,131.50 2,134.00 5.8K
11:05 2,133.50 2,135.50 2,130.50 2,133.00 4.7K
11:10 2,134.50 2,134.50 2,132.00 2,132.50 4.6K
11:15 2,133.50 2,136.00 2,132.00 2,134.00 5.1K
11:20 2,135.50 2,139.50 2,134.00 2,139.50 3.9K
11:25 2,139.50 2,143.50 2,139.50 2,141.50 2.0K
11:30 2,141.00 2,141.00 2,141.00 2,141.00 1.0K
12:30 2,154.00 2,159.50 2,150.00 2,151.50 18.2K
12:35 2,151.00 2,151.50 2,146.00 2,149.50 4.3K
12:40 2,151.00 2,152.50 2,149.50 2,152.50 6.3K
12:45 2,154.00 2,154.00 2,147.50 2,150.00 9.1K
12:50 2,149.50 2,150.50 2,146.00 2,150.00 4.5K
12:55 2,150.00 2,150.00 2,137.00 2,138.50 6.4K
13:00 2,137.50 2,143.50 2,137.50 2,143.00 4.1K
13:05 2,144.00 2,147.50 2,142.50 2,142.50 4.1K
13:10 2,142.50 2,148.50 2,142.50 2,148.50 3.3K
13:15 2,148.50 2,149.50 2,146.00 2,149.50 5.2K
13:20 2,150.50 2,150.50 2,145.00 2,145.50 3.1K
13:25 2,147.50 2,149.00 2,144.50 2,145.50 3.6K
13:30 2,147.00 2,148.00 2,145.00 2,148.00 4.6K
13:35 2,148.00 2,148.00 2,143.00 2,143.00 5.9K
13:40 2,144.00 2,145.00 2,141.00 2,145.00 4.0K
13:45 2,144.50 2,146.00 2,142.50 2,146.00 4.1K
13:50 2,145.00 2,145.00 2,141.00 2,141.50 4.2K
13:55 2,142.50 2,143.00 2,140.50 2,141.00 4.2K
14:00 2,142.00 2,142.00 2,135.00 2,135.00 6.8K
14:05 2,136.00 2,136.00 2,133.00 2,134.50 8.5K
14:10 2,134.50 2,138.50 2,134.50 2,138.00 3.6K
14:15 2,138.50 2,139.00 2,134.50 2,136.00 6.7K
14:20 2,135.50 2,142.00 2,135.00 2,142.00 4.7K
14:25 2,142.00 2,148.00 2,142.00 2,147.50 4.8K
14:30 2,147.50 2,152.00 2,147.50 2,151.00 4.8K
14:35 2,151.00 2,152.50 2,149.50 2,151.00 6.7K
14:40 2,149.00 2,149.00 2,145.50 2,148.00 6.7K
14:45 2,150.00 2,152.00 2,147.00 2,147.50 4.8K
14:50 2,148.00 2,153.50 2,148.00 2,153.00 6.6K
14:55 2,154.50 2,156.00 2,153.00 2,154.00 6.2K
15:00 2,155.50 2,160.00 2,154.50 2,158.50 6.8K
15:05 2,158.00 2,161.00 2,156.50 2,159.00 11.9K
15:10 2,159.50 2,164.00 2,158.00 2,161.00 12.5K
15:15 2,161.50 2,169.00 2,161.50 2,167.00 11.5K
15:20 2,167.50 2,168.00 2,161.00 2,161.50 20.6K
15:30 2,165.50 2,165.50 2,165.50 2,165.50 177.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし