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 2,598.50 2,613.00 2,590.50 2,598.00 88.5K
09:05 2,599.50 2,614.00 2,598.00 2,612.00 30.1K
09:10 2,613.50 2,620.00 2,609.00 2,617.50 24.9K
09:15 2,617.50 2,617.50 2,604.50 2,606.50 18.9K
09:20 2,605.50 2,606.00 2,588.50 2,588.50 30.6K
09:25 2,591.00 2,595.00 2,590.50 2,591.50 18.1K
09:30 2,591.00 2,591.00 2,574.50 2,575.00 34.4K
09:35 2,575.50 2,579.00 2,566.50 2,566.50 19.7K
09:40 2,565.50 2,570.00 2,559.00 2,562.50 60.1K
09:45 2,563.00 2,568.00 2,561.50 2,567.50 18.9K
09:50 2,566.50 2,573.50 2,566.50 2,571.50 19.4K
09:55 2,570.50 2,573.50 2,568.50 2,572.50 31.2K
10:00 2,573.50 2,574.00 2,565.00 2,568.00 22.7K
10:05 2,569.50 2,571.00 2,567.50 2,569.00 8.1K
10:10 2,569.50 2,574.00 2,569.50 2,572.00 13.7K
10:15 2,571.00 2,571.00 2,565.50 2,567.50 9.8K
10:20 2,568.00 2,575.50 2,565.50 2,573.50 14.1K
10:25 2,572.50 2,572.50 2,568.50 2,571.00 10.1K
10:30 2,570.50 2,570.50 2,563.50 2,566.50 10.3K
10:35 2,565.50 2,567.00 2,564.00 2,564.50 8.8K
10:40 2,564.50 2,579.00 2,564.00 2,579.00 21.2K
10:45 2,579.50 2,580.00 2,571.00 2,573.00 11.0K
10:50 2,572.50 2,573.00 2,571.50 2,572.50 8.8K
10:55 2,572.00 2,575.00 2,566.50 2,570.50 15.8K
11:00 2,570.50 2,572.50 2,566.50 2,568.00 10.7K
11:05 2,569.50 2,570.00 2,567.00 2,568.00 10.0K
11:10 2,568.50 2,570.00 2,566.50 2,566.50 12.0K
11:15 2,566.50 2,569.00 2,565.00 2,566.50 13.7K
11:20 2,567.00 2,568.50 2,563.50 2,567.00 12.4K
11:25 2,566.50 2,570.00 2,566.50 2,568.00 12.9K
11:30 2,568.50 2,568.50 2,568.50 2,568.50 3.2K
12:30 2,559.50 2,560.00 2,554.00 2,557.50 45.5K
12:35 2,557.50 2,564.50 2,557.50 2,564.50 16.5K
12:40 2,564.00 2,570.00 2,564.00 2,566.00 14.0K
12:45 2,565.50 2,566.00 2,564.50 2,565.00 14.3K
12:50 2,565.00 2,568.00 2,564.50 2,567.50 14.1K
12:55 2,567.50 2,574.50 2,567.50 2,572.00 18.6K
13:00 2,572.00 2,574.00 2,571.50 2,572.50 9.5K
13:05 2,573.00 2,577.00 2,572.50 2,577.00 14.9K
13:10 2,577.00 2,577.00 2,573.00 2,573.00 6.4K
13:15 2,572.50 2,574.50 2,572.50 2,573.00 12.4K
13:20 2,573.00 2,573.00 2,571.50 2,571.50 5.4K
13:25 2,571.50 2,572.00 2,570.50 2,570.50 5.2K
13:30 2,570.00 2,573.00 2,570.00 2,571.00 16.6K
13:35 2,571.00 2,576.50 2,571.00 2,576.50 12.6K
13:40 2,576.50 2,576.50 2,573.00 2,573.50 6.9K
13:45 2,573.50 2,578.00 2,573.00 2,577.50 13.2K
13:50 2,576.50 2,578.00 2,575.50 2,576.00 11.4K
13:55 2,576.50 2,576.50 2,572.50 2,574.50 11.7K
14:00 2,574.00 2,576.00 2,573.50 2,575.50 13.8K
14:05 2,576.00 2,579.50 2,575.50 2,577.50 14.8K
14:10 2,578.00 2,579.00 2,576.50 2,578.00 14.1K
14:15 2,578.00 2,578.50 2,577.50 2,578.50 12.8K
14:20 2,578.50 2,580.00 2,578.00 2,579.50 11.8K
14:25 2,579.50 2,581.50 2,579.00 2,580.50 14.3K
14:30 2,580.00 2,581.50 2,580.00 2,581.00 11.3K
14:35 2,581.00 2,581.50 2,576.50 2,577.00 12.6K
14:40 2,576.50 2,579.00 2,574.00 2,574.50 16.1K
14:45 2,574.50 2,576.00 2,572.50 2,572.50 16.2K
14:50 2,572.50 2,578.50 2,572.50 2,575.50 20.2K
14:55 2,575.50 2,577.50 2,574.00 2,577.00 11.9K
15:00 2,575.00 2,577.00 2,575.00 2,575.50 13.8K
15:05 2,576.00 2,576.00 2,572.00 2,573.50 14.6K
15:10 2,574.00 2,574.00 2,570.00 2,570.50 14.2K
15:15 2,569.50 2,569.50 2,562.50 2,563.00 15.7K
15:20 2,562.00 2,571.50 2,561.50 2,571.50 26.0K
15:30 2,570.50 2,570.50 2,570.50 2,570.50 237.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし