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 2,512.00 2,525.00 2,507.00 2,507.00 40.5K
09:05 2,505.00 2,513.50 2,505.00 2,513.50 9.8K
09:10 2,513.50 2,526.50 2,513.50 2,526.50 9.0K
09:15 2,524.50 2,524.50 2,501.50 2,504.50 11.8K
09:20 2,505.50 2,508.50 2,499.50 2,499.50 7.4K
09:25 2,501.50 2,504.00 2,493.00 2,503.50 23.2K
09:30 2,504.00 2,505.00 2,501.00 2,501.00 9.1K
09:35 2,501.50 2,506.50 2,501.50 2,503.00 8.3K
09:40 2,503.00 2,503.00 2,500.00 2,501.00 4.3K
09:45 2,501.00 2,508.50 2,500.50 2,508.50 8.1K
09:50 2,508.50 2,511.50 2,507.50 2,511.50 6.3K
09:55 2,510.50 2,516.00 2,510.50 2,515.00 5.6K
10:00 2,515.50 2,517.00 2,514.50 2,516.50 5.1K
10:05 2,515.00 2,518.00 2,513.50 2,515.50 5.7K
10:10 2,515.50 2,519.50 2,514.50 2,519.50 4.2K
10:15 2,519.50 2,527.00 2,519.50 2,524.50 7.6K
10:20 2,524.00 2,526.00 2,524.00 2,525.50 2.5K
10:25 2,526.00 2,526.00 2,521.50 2,525.50 6.3K
10:30 2,525.50 2,532.50 2,525.00 2,531.00 4.9K
10:35 2,531.00 2,534.00 2,530.50 2,532.00 5.0K
10:40 2,531.50 2,532.00 2,528.50 2,530.00 3.4K
10:45 2,530.50 2,531.00 2,525.00 2,525.00 3.3K
10:50 2,526.00 2,526.00 2,518.50 2,518.50 5.1K
10:55 2,518.00 2,519.50 2,516.00 2,516.00 3.2K
11:00 2,517.00 2,523.00 2,517.00 2,521.00 5.6K
11:05 2,520.00 2,520.00 2,515.50 2,515.50 4.9K
11:10 2,516.00 2,517.00 2,515.00 2,516.00 2.4K
11:15 2,516.00 2,517.00 2,512.50 2,512.50 7.3K
11:20 2,512.00 2,515.50 2,512.00 2,514.00 4.3K
11:25 2,514.50 2,514.50 2,512.50 2,512.50 5.6K
11:30 2,515.00 2,515.00 2,515.00 2,515.00 1.3K
12:30 2,509.50 2,514.00 2,507.50 2,508.00 14.1K
12:35 2,509.50 2,509.50 2,504.00 2,504.50 6.5K
12:40 2,504.00 2,508.00 2,504.00 2,507.00 7.4K
12:45 2,509.50 2,512.00 2,509.50 2,512.00 6.2K
12:50 2,512.50 2,513.50 2,511.00 2,511.00 4.4K
12:55 2,510.00 2,513.00 2,509.50 2,512.50 4.5K
13:00 2,512.00 2,512.50 2,510.50 2,512.00 6.1K
13:05 2,511.50 2,512.50 2,511.00 2,512.00 4.5K
13:10 2,512.00 2,514.00 2,508.50 2,511.00 7.5K
13:15 2,510.50 2,513.00 2,510.50 2,513.00 1.6K
13:20 2,512.50 2,512.50 2,510.50 2,510.50 3.2K
13:25 2,511.50 2,511.50 2,509.50 2,509.50 4.6K
13:30 2,510.00 2,512.50 2,510.00 2,511.00 4.9K
13:35 2,511.00 2,511.50 2,509.50 2,511.50 4.8K
13:40 2,510.50 2,513.50 2,510.50 2,513.50 3.8K
13:45 2,514.50 2,514.50 2,513.00 2,513.00 5.5K
13:50 2,513.50 2,513.50 2,511.50 2,512.50 5.4K
13:55 2,513.00 2,513.50 2,511.50 2,513.00 3.4K
14:00 2,513.50 2,516.50 2,513.50 2,514.00 9.6K
14:05 2,514.50 2,521.00 2,514.50 2,520.50 5.1K
14:10 2,521.00 2,527.50 2,521.00 2,526.00 5.0K
14:15 2,526.50 2,528.50 2,525.00 2,528.50 4.5K
14:20 2,533.50 2,533.50 2,529.00 2,529.50 5.9K
14:25 2,529.00 2,531.00 2,528.00 2,528.50 5.2K
14:30 2,528.00 2,529.00 2,526.00 2,528.50 2.9K
14:35 2,528.50 2,528.50 2,524.00 2,524.00 4.3K
14:40 2,523.00 2,524.50 2,523.00 2,524.50 2.1K
14:45 2,524.00 2,524.00 2,522.50 2,522.50 4.0K
14:50 2,522.00 2,526.50 2,521.50 2,525.50 5.7K
14:55 2,525.50 2,525.50 2,520.00 2,520.00 5.0K
15:00 2,519.50 2,526.50 2,518.50 2,526.00 5.6K
15:05 2,525.50 2,531.50 2,525.50 2,531.50 7.0K
15:10 2,532.00 2,545.50 2,532.00 2,540.00 38.5K
15:15 2,541.00 2,541.00 2,537.00 2,538.50 11.2K
15:20 2,539.00 2,543.00 2,538.50 2,543.00 15.3K
15:30 2,530.00 2,530.00 2,530.00 2,530.00 308.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし