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 2,497.00 2,497.00 2,476.50 2,490.00 44.3K
09:05 2,489.00 2,501.00 2,488.00 2,499.00 11.4K
09:10 2,499.00 2,499.00 2,475.50 2,482.00 13.4K
09:15 2,484.00 2,486.50 2,470.00 2,477.50 17.0K
09:20 2,477.50 2,489.00 2,477.50 2,489.00 14.4K
09:25 2,488.00 2,488.00 2,478.00 2,479.00 14.9K
09:30 2,479.00 2,486.00 2,479.00 2,486.00 12.5K
09:35 2,485.50 2,488.50 2,484.00 2,484.00 15.5K
09:40 2,483.50 2,491.50 2,483.50 2,491.50 12.3K
09:45 2,493.50 2,507.50 2,493.00 2,501.50 25.5K
09:50 2,505.00 2,516.50 2,503.50 2,514.00 27.0K
09:55 2,514.50 2,518.50 2,511.00 2,511.00 12.6K
10:00 2,508.50 2,509.50 2,504.00 2,507.00 12.4K
10:05 2,507.00 2,507.50 2,500.50 2,500.50 4.3K
10:10 2,501.00 2,504.50 2,501.00 2,501.50 4.4K
10:15 2,501.00 2,503.50 2,498.50 2,502.00 7.7K
10:20 2,503.50 2,507.50 2,503.50 2,505.50 8.3K
10:25 2,504.50 2,510.00 2,504.00 2,510.00 13.9K
10:30 2,511.00 2,516.00 2,510.00 2,513.50 5.2K
10:35 2,514.50 2,516.50 2,512.00 2,514.50 8.8K
10:40 2,514.00 2,516.50 2,513.50 2,516.50 14.1K
10:45 2,517.00 2,524.00 2,517.00 2,523.00 7.6K
10:50 2,523.50 2,523.50 2,520.50 2,520.50 4.3K
10:55 2,521.00 2,523.00 2,519.00 2,522.00 7.4K
11:00 2,522.00 2,522.00 2,514.00 2,514.00 6.8K
11:05 2,514.00 2,515.50 2,513.50 2,513.50 1.7K
11:10 2,513.00 2,513.00 2,511.00 2,511.00 3.2K
11:15 2,510.50 2,510.50 2,508.50 2,509.00 3.1K
11:20 2,508.00 2,511.50 2,507.50 2,511.50 3.3K
11:25 2,511.00 2,513.50 2,510.00 2,511.00 3.1K
11:30 2,513.50 2,513.50 2,513.50 2,513.50 0.7K
12:30 2,503.00 2,511.50 2,500.00 2,506.50 15.1K
12:35 2,507.50 2,513.00 2,506.00 2,513.00 4.7K
12:40 2,513.50 2,518.00 2,512.50 2,514.00 11.0K
12:45 2,514.00 2,514.00 2,507.50 2,508.00 6.5K
12:50 2,508.00 2,511.00 2,506.50 2,511.00 3.9K
12:55 2,511.00 2,512.00 2,510.50 2,511.00 2.4K
13:00 2,512.50 2,513.00 2,511.50 2,512.50 3.7K
13:05 2,512.50 2,524.00 2,512.50 2,522.50 7.2K
13:10 2,523.50 2,524.50 2,522.00 2,523.00 9.1K
13:15 2,524.50 2,533.00 2,524.00 2,528.50 8.2K
13:20 2,527.00 2,529.50 2,527.00 2,529.50 3.7K
13:25 2,531.00 2,533.00 2,529.00 2,532.00 4.2K
13:30 2,532.50 2,532.50 2,529.00 2,529.00 4.3K
13:35 2,528.50 2,528.50 2,524.00 2,527.00 3.8K
13:40 2,526.00 2,526.50 2,524.50 2,526.00 2.6K
13:45 2,525.00 2,526.50 2,524.00 2,524.00 2.4K
13:50 2,523.50 2,523.50 2,520.50 2,523.00 3.1K
13:55 2,523.00 2,523.50 2,521.00 2,521.00 6.1K
14:00 2,521.00 2,522.00 2,520.00 2,520.50 5.2K
14:05 2,519.50 2,519.50 2,518.00 2,518.50 5.1K
14:10 2,519.00 2,520.50 2,519.00 2,520.50 2.6K
14:15 2,520.00 2,521.00 2,519.50 2,519.50 4.8K
14:20 2,520.50 2,522.00 2,520.50 2,522.00 3.8K
14:25 2,522.50 2,522.50 2,515.50 2,515.50 9.3K
14:30 2,515.50 2,515.50 2,511.00 2,513.00 7.7K
14:35 2,512.00 2,512.50 2,505.00 2,505.50 6.8K
14:40 2,506.00 2,506.00 2,499.50 2,501.00 10.4K
14:45 2,501.50 2,507.50 2,501.50 2,507.50 8.7K
14:50 2,507.50 2,507.50 2,502.00 2,504.00 8.8K
14:55 2,504.50 2,504.50 2,502.00 2,502.50 6.0K
15:00 2,502.00 2,506.50 2,501.50 2,502.00 12.5K
15:05 2,502.00 2,503.00 2,501.00 2,503.00 8.8K
15:10 2,503.50 2,515.00 2,503.50 2,515.00 8.8K
15:15 2,515.00 2,522.50 2,515.00 2,520.00 12.7K
15:20 2,521.00 2,523.00 2,517.00 2,520.00 16.8K
15:30 2,511.50 2,511.50 2,511.50 2,511.50 210.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし