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 2,500.00 2,532.00 2,500.00 2,529.00 50.7K
09:05 2,529.00 2,533.50 2,518.00 2,518.50 14.1K
09:10 2,520.50 2,524.00 2,516.50 2,516.50 7.1K
09:15 2,516.50 2,518.00 2,508.00 2,514.00 11.3K
09:20 2,514.00 2,514.00 2,509.50 2,511.00 7.7K
09:25 2,513.50 2,521.50 2,511.00 2,520.50 10.5K
09:30 2,521.00 2,523.00 2,516.50 2,520.50 7.4K
09:35 2,520.50 2,520.50 2,510.50 2,510.50 6.1K
09:40 2,510.00 2,510.00 2,500.50 2,502.00 13.1K
09:45 2,502.00 2,505.50 2,498.00 2,498.00 12.4K
09:50 2,499.50 2,510.50 2,499.50 2,506.00 18.1K
09:55 2,507.50 2,515.00 2,507.50 2,513.50 9.1K
10:00 2,512.50 2,512.50 2,502.50 2,505.00 9.1K
10:05 2,504.50 2,505.00 2,495.50 2,497.50 12.7K
10:10 2,497.50 2,502.50 2,497.00 2,502.00 8.6K
10:15 2,506.00 2,510.00 2,503.00 2,504.00 10.5K
10:20 2,502.50 2,506.00 2,500.00 2,503.50 7.0K
10:25 2,503.50 2,506.00 2,500.50 2,503.50 12.5K
10:30 2,504.00 2,504.00 2,491.00 2,491.50 13.6K
10:35 2,489.50 2,495.50 2,489.50 2,490.50 7.0K
10:40 2,490.50 2,493.00 2,489.00 2,493.00 10.4K
10:45 2,492.50 2,493.50 2,491.50 2,492.50 5.2K
10:50 2,492.50 2,495.00 2,491.00 2,491.00 6.1K
10:55 2,491.00 2,492.50 2,489.00 2,489.00 4.7K
11:00 2,488.50 2,489.50 2,487.00 2,489.50 7.9K
11:05 2,488.00 2,490.50 2,486.00 2,486.00 6.8K
11:10 2,485.50 2,489.50 2,485.50 2,489.00 5.0K
11:15 2,489.00 2,489.00 2,483.50 2,486.50 10.4K
11:20 2,487.00 2,492.00 2,487.00 2,492.00 4.9K
11:25 2,492.00 2,493.00 2,490.00 2,491.00 5.5K
11:30 2,490.00 2,490.00 2,490.00 2,490.00 2.0K
12:30 2,490.00 2,496.00 2,490.00 2,495.50 26.8K
12:35 2,495.50 2,503.50 2,495.50 2,502.50 9.7K
12:40 2,503.00 2,503.00 2,499.50 2,500.00 5.5K
12:45 2,499.50 2,502.00 2,499.00 2,499.50 5.3K
12:50 2,500.50 2,503.50 2,500.50 2,501.50 6.4K
12:55 2,501.00 2,502.00 2,498.00 2,498.00 3.5K
13:00 2,499.00 2,499.50 2,493.50 2,495.50 6.2K
13:05 2,498.00 2,500.00 2,498.00 2,500.00 5.5K
13:10 2,501.50 2,503.50 2,500.00 2,501.00 4.2K
13:15 2,502.00 2,502.00 2,498.00 2,502.00 4.1K
13:20 2,505.00 2,505.50 2,503.00 2,503.00 3.8K
13:25 2,502.50 2,503.50 2,500.00 2,501.00 3.9K
13:30 2,500.00 2,502.50 2,499.00 2,502.50 4.7K
13:35 2,502.50 2,503.00 2,500.00 2,500.50 3.2K
13:40 2,499.00 2,499.00 2,487.00 2,487.00 9.1K
13:45 2,486.50 2,493.00 2,486.50 2,491.00 6.9K
13:50 2,491.50 2,493.50 2,491.50 2,493.50 4.2K
13:55 2,494.00 2,495.50 2,492.00 2,492.00 3.7K
14:00 2,491.00 2,492.50 2,488.50 2,488.50 6.9K
14:05 2,489.00 2,490.00 2,488.00 2,490.00 4.8K
14:10 2,489.00 2,489.00 2,481.50 2,483.00 5.6K
14:15 2,483.00 2,483.50 2,482.50 2,483.50 2.1K
14:20 2,482.00 2,483.50 2,480.50 2,482.00 8.4K
14:25 2,482.50 2,490.50 2,482.50 2,489.50 7.9K
14:30 2,489.00 2,489.00 2,487.00 2,488.00 7.4K
14:35 2,488.00 2,489.00 2,487.00 2,489.00 6.7K
14:40 2,488.50 2,491.50 2,488.50 2,491.50 7.5K
14:45 2,492.50 2,494.50 2,491.50 2,494.00 9.1K
14:50 2,494.00 2,494.50 2,491.00 2,493.50 7.4K
14:55 2,492.50 2,492.50 2,486.50 2,489.50 12.8K
15:00 2,488.50 2,490.50 2,486.50 2,486.50 10.1K
15:05 2,487.00 2,488.00 2,486.50 2,488.00 10.4K
15:10 2,487.50 2,489.00 2,486.00 2,488.00 17.8K
15:15 2,487.50 2,488.50 2,486.00 2,488.50 9.9K
15:20 2,487.50 2,490.00 2,485.50 2,487.50 21.9K
15:30 2,487.00 2,487.00 2,487.00 2,487.00 259.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし