株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,557.00
最終更新: 2025-10-01
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 2,617.00 2,618.00 2,576.00 2,584.50 60.6K
09:05 2,587.50 2,593.00 2,586.00 2,590.00 10.5K
09:10 2,590.50 2,597.00 2,588.50 2,594.50 8.7K
09:15 2,593.00 2,594.00 2,580.00 2,586.00 18.5K
09:20 2,587.00 2,587.00 2,581.00 2,581.00 5.8K
09:25 2,582.00 2,583.50 2,566.50 2,566.50 18.1K
09:30 2,568.50 2,571.50 2,563.00 2,571.50 17.4K
09:35 2,570.50 2,572.50 2,568.00 2,569.00 11.5K
09:40 2,568.00 2,574.50 2,568.00 2,572.00 11.9K
09:45 2,570.50 2,576.00 2,570.50 2,574.50 10.0K
09:50 2,573.50 2,577.50 2,573.00 2,576.00 9.5K
09:55 2,577.00 2,577.00 2,575.50 2,577.00 4.6K
10:00 2,577.50 2,578.50 2,576.50 2,578.00 8.0K
10:05 2,577.00 2,577.00 2,568.50 2,568.50 2.8K
10:10 2,568.00 2,570.00 2,564.00 2,565.00 6.3K
10:15 2,567.00 2,569.50 2,566.00 2,569.00 6.4K
10:20 2,568.50 2,572.50 2,566.50 2,567.50 8.2K
10:25 2,568.00 2,569.00 2,566.00 2,566.00 3.2K
10:30 2,566.00 2,566.00 2,558.50 2,560.00 8.6K
10:35 2,559.00 2,567.50 2,558.00 2,564.00 12.0K
10:40 2,565.00 2,566.50 2,565.00 2,566.50 6.0K
10:45 2,566.00 2,568.00 2,565.00 2,565.00 4.3K
10:50 2,564.50 2,576.00 2,563.00 2,574.50 25.0K
10:55 2,572.00 2,578.00 2,570.00 2,578.00 7.5K
11:00 2,577.50 2,580.50 2,569.50 2,570.50 8.5K
11:05 2,570.50 2,571.00 2,569.00 2,569.50 5.2K
11:10 2,568.50 2,569.50 2,568.50 2,569.00 3.1K
11:15 2,569.00 2,569.00 2,565.00 2,567.50 7.4K
11:20 2,567.50 2,567.50 2,563.00 2,563.50 6.2K
11:25 2,564.50 2,565.50 2,563.00 2,563.00 5.4K
11:30 2,560.50 2,560.50 2,560.50 2,560.50 1.1K
12:30 2,567.50 2,569.00 2,551.50 2,552.00 23.7K
12:35 2,552.50 2,554.00 2,551.50 2,553.00 13.4K
12:40 2,553.00 2,557.00 2,552.00 2,554.50 34.5K
12:55 2,548.00 2,548.00 2,546.50 2,546.50 17.4K
13:00 2,549.00 2,555.00 2,549.00 2,555.00 10.6K
13:05 2,553.50 2,557.00 2,553.50 2,556.00 5.9K
13:10 2,556.00 2,556.50 2,555.00 2,556.00 4.3K
13:15 2,556.00 2,557.00 2,553.00 2,553.00 5.5K
13:20 2,552.50 2,552.50 2,548.00 2,548.00 6.2K
13:25 2,548.00 2,549.00 2,548.00 2,548.00 3.3K
13:30 2,547.00 2,554.00 2,547.00 2,552.50 9.9K
13:35 2,551.50 2,551.50 2,549.00 2,550.00 3.8K
13:40 2,551.00 2,551.50 2,550.50 2,551.00 2.7K
13:45 2,551.50 2,554.00 2,550.50 2,553.50 4.9K
13:50 2,554.00 2,555.00 2,552.00 2,555.00 7.1K
13:55 2,554.50 2,556.50 2,554.00 2,555.50 2.7K
14:00 2,555.50 2,555.50 2,550.50 2,550.50 4.3K
14:05 2,551.50 2,552.50 2,550.00 2,552.00 8.0K
14:10 2,552.00 2,552.00 2,547.50 2,548.00 6.5K
14:15 2,547.50 2,548.00 2,546.50 2,547.00 3.2K
14:20 2,546.00 2,551.00 2,546.00 2,550.50 12.1K
14:25 2,551.50 2,554.50 2,551.50 2,551.50 6.4K
14:30 2,552.00 2,552.50 2,551.50 2,552.00 5.4K
14:35 2,551.50 2,552.50 2,550.50 2,551.50 8.2K
14:40 2,552.00 2,554.00 2,551.50 2,554.00 5.2K
14:45 2,553.50 2,556.00 2,553.50 2,556.00 6.5K
14:50 2,556.00 2,557.50 2,554.50 2,557.00 8.7K
14:55 2,557.50 2,558.00 2,556.00 2,556.50 6.7K
15:00 2,556.00 2,556.50 2,553.00 2,554.50 5.8K
15:05 2,553.50 2,553.50 2,550.50 2,553.50 8.1K
15:10 2,553.00 2,555.50 2,552.50 2,552.50 8.3K
15:15 2,551.00 2,551.00 2,545.00 2,548.00 20.3K
15:20 2,548.00 2,553.00 2,547.50 2,552.00 16.4K
15:30 2,549.50 2,549.50 2,549.50 2,549.50 289.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし