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 2,220.00 2,271.00 2,220.00 2,271.00 98.9K
09:05 2,271.00 2,276.50 2,252.50 2,275.00 55.7K
09:10 2,274.00 2,292.00 2,271.50 2,278.00 77.8K
09:15 2,278.50 2,296.00 2,276.50 2,296.00 35.9K
09:20 2,297.50 2,319.50 2,297.50 2,315.50 79.4K
09:25 2,313.50 2,341.00 2,312.50 2,331.50 72.1K
09:30 2,328.50 2,351.00 2,327.00 2,339.50 103.8K
09:35 2,342.00 2,350.00 2,335.50 2,350.00 46.0K
09:40 2,348.50 2,357.50 2,338.50 2,355.50 48.1K
09:45 2,355.50 2,363.00 2,350.50 2,359.50 49.6K
09:50 2,360.00 2,372.00 2,355.50 2,356.00 87.4K
09:55 2,360.50 2,364.00 2,351.00 2,358.00 106.4K
10:00 2,358.00 2,359.00 2,354.00 2,357.50 60.4K
10:05 2,358.50 2,366.50 2,344.00 2,349.00 105.2K
10:10 2,350.00 2,364.00 2,347.00 2,364.00 54.8K
10:15 2,363.50 2,368.50 2,359.50 2,366.50 45.8K
10:20 2,366.00 2,372.00 2,366.00 2,369.50 70.7K
10:25 2,367.50 2,371.50 2,357.00 2,370.50 64.9K
10:30 2,368.50 2,369.50 2,360.00 2,360.00 50.2K
10:35 2,360.50 2,366.50 2,360.00 2,366.00 45.7K
10:40 2,365.50 2,366.50 2,358.50 2,362.50 40.5K
10:45 2,363.00 2,366.00 2,361.00 2,362.00 27.7K
10:50 2,361.50 2,361.50 2,355.50 2,361.00 33.4K
10:55 2,361.00 2,367.00 2,361.00 2,362.50 75.4K
11:00 2,362.50 2,370.00 2,362.00 2,366.50 45.2K
11:05 2,367.50 2,375.50 2,367.00 2,373.50 68.1K
11:10 2,375.00 2,382.00 2,374.00 2,378.50 64.3K
11:15 2,376.50 2,382.50 2,374.00 2,382.50 36.3K
11:20 2,383.00 2,387.00 2,380.00 2,381.00 28.2K
11:25 2,381.00 2,383.00 2,376.00 2,378.50 23.5K
11:30 2,378.50 2,378.50 2,378.50 2,378.50 1.9K
12:30 2,386.00 2,409.00 2,386.00 2,409.00 83.7K
12:35 2,409.00 2,409.50 2,398.50 2,398.50 49.1K
12:40 2,398.50 2,398.50 2,389.00 2,394.00 30.9K
12:45 2,394.50 2,395.00 2,388.50 2,392.50 33.8K
12:50 2,393.50 2,393.50 2,386.00 2,387.50 34.9K
12:55 2,388.00 2,389.50 2,384.50 2,389.50 37.4K
13:00 2,389.50 2,397.00 2,385.00 2,392.50 55.2K
13:05 2,394.50 2,395.50 2,390.50 2,390.50 20.7K
13:10 2,391.00 2,392.50 2,386.50 2,386.50 32.0K
13:15 2,388.00 2,398.00 2,386.50 2,394.50 33.4K
13:20 2,395.00 2,395.50 2,390.00 2,390.00 19.2K
13:25 2,391.00 2,394.50 2,390.00 2,392.50 22.8K
13:30 2,393.50 2,394.00 2,390.50 2,391.50 14.7K
13:35 2,392.00 2,398.00 2,392.00 2,397.50 19.2K
13:40 2,398.00 2,398.50 2,396.00 2,398.00 18.1K
13:45 2,398.00 2,402.50 2,398.00 2,399.00 31.8K
13:50 2,399.50 2,407.00 2,399.50 2,405.50 22.1K
13:55 2,406.50 2,406.50 2,402.50 2,403.00 18.5K
14:00 2,403.50 2,406.50 2,403.00 2,404.00 19.6K
14:05 2,404.00 2,405.50 2,402.50 2,405.50 20.6K
14:10 2,405.50 2,405.50 2,401.00 2,402.00 35.3K
14:15 2,403.50 2,408.50 2,403.50 2,408.50 25.5K
14:20 2,408.50 2,411.00 2,406.00 2,409.50 38.3K
14:25 2,409.50 2,409.50 2,405.50 2,405.50 18.4K
14:30 2,405.00 2,406.00 2,401.50 2,404.00 20.3K
14:35 2,404.00 2,410.50 2,404.00 2,410.50 16.5K
14:40 2,411.00 2,419.00 2,410.50 2,418.50 36.3K
14:45 2,419.00 2,419.50 2,414.50 2,416.00 25.0K
14:50 2,416.00 2,418.50 2,415.50 2,416.00 23.1K
14:55 2,416.50 2,419.00 2,414.50 2,416.50 25.8K
15:00 2,416.50 2,419.00 2,415.50 2,417.50 27.4K
15:05 2,418.00 2,428.50 2,417.50 2,424.50 60.8K
15:10 2,424.50 2,425.00 2,419.50 2,422.50 21.5K
15:15 2,423.00 2,423.50 2,420.00 2,420.50 25.2K
15:20 2,420.50 2,430.00 2,420.00 2,428.00 36.2K
15:30 2,433.00 2,433.00 2,433.00 2,433.00 408.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし