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 2,549.00 2,549.00 2,521.00 2,534.50 24.5K
09:05 2,530.50 2,533.50 2,525.50 2,526.00 3.7K
09:10 2,527.50 2,536.00 2,527.50 2,535.00 3.8K
09:15 2,536.50 2,539.50 2,523.50 2,528.00 6.6K
09:20 2,528.00 2,540.00 2,528.00 2,539.50 5.6K
09:25 2,538.00 2,538.00 2,527.50 2,527.50 15.0K
09:30 2,535.00 2,544.00 2,532.00 2,532.00 27.4K
09:35 2,534.50 2,543.00 2,534.50 2,539.50 6.5K
09:40 2,537.00 2,545.00 2,537.00 2,540.50 6.2K
09:45 2,536.50 2,536.50 2,534.00 2,534.00 1.4K
09:50 2,534.50 2,535.50 2,532.50 2,534.50 3.4K
09:55 2,534.50 2,540.50 2,534.50 2,539.50 3.6K
10:00 2,540.00 2,540.00 2,534.50 2,535.50 2.9K
10:05 2,534.50 2,536.00 2,531.00 2,531.00 4.3K
10:10 2,530.00 2,531.50 2,530.00 2,530.50 2.0K
10:15 2,531.00 2,534.50 2,528.50 2,532.00 4.7K
10:20 2,532.50 2,542.00 2,532.50 2,538.50 7.0K
10:25 2,540.00 2,545.50 2,540.00 2,544.00 7.9K
10:30 2,544.00 2,547.00 2,536.00 2,547.00 11.5K
10:35 2,548.00 2,559.50 2,548.00 2,553.00 13.2K
10:40 2,554.00 2,559.00 2,553.00 2,555.50 10.4K
10:45 2,555.00 2,559.50 2,555.00 2,558.00 4.1K
10:50 2,557.00 2,558.50 2,555.50 2,557.50 7.4K
10:55 2,558.00 2,558.00 2,544.00 2,544.00 12.8K
11:00 2,542.00 2,546.50 2,541.50 2,541.50 5.7K
11:05 2,541.00 2,541.50 2,538.50 2,538.50 1.4K
11:10 2,537.50 2,537.50 2,532.00 2,535.50 4.6K
11:15 2,536.00 2,538.50 2,536.00 2,538.50 2.7K
11:20 2,537.50 2,538.50 2,537.00 2,537.00 2.0K
11:25 2,534.50 2,539.00 2,534.00 2,539.00 4.9K
11:30 2,539.00 2,539.00 2,539.00 2,539.00 0.5K
12:30 2,531.00 2,545.50 2,531.00 2,540.50 14.6K
12:35 2,540.50 2,544.00 2,540.00 2,543.00 4.0K
12:40 2,544.50 2,547.00 2,544.00 2,544.00 4.8K
12:45 2,545.50 2,545.50 2,543.50 2,543.50 2.7K
12:50 2,545.50 2,549.50 2,545.50 2,548.50 3.3K
12:55 2,548.50 2,548.50 2,546.00 2,546.50 2.9K
13:00 2,547.00 2,549.50 2,545.50 2,549.50 2.9K
13:05 2,550.00 2,552.00 2,549.50 2,549.50 5.2K
13:10 2,549.50 2,549.50 2,548.00 2,549.00 3.7K
13:15 2,549.00 2,549.00 2,544.50 2,545.00 3.8K
13:20 2,544.00 2,546.00 2,543.50 2,546.00 3.7K
13:25 2,545.00 2,545.00 2,541.00 2,541.50 7.7K
13:30 2,542.50 2,543.50 2,542.50 2,543.50 0.6K
13:35 2,542.00 2,543.00 2,541.00 2,541.00 2.9K
13:40 2,540.00 2,544.50 2,539.50 2,544.50 5.5K
13:45 2,544.00 2,545.00 2,542.50 2,545.00 2.4K
13:50 2,545.50 2,545.50 2,544.50 2,544.50 1.5K
13:55 2,544.50 2,545.50 2,542.50 2,545.50 3.2K
14:00 2,545.00 2,545.00 2,539.50 2,540.00 4.6K
14:05 2,539.50 2,539.50 2,537.50 2,537.50 2.3K
14:10 2,537.00 2,539.50 2,536.50 2,538.00 8.7K
14:15 2,538.50 2,538.50 2,534.50 2,536.50 6.5K
14:20 2,535.00 2,536.00 2,531.50 2,535.00 8.3K
14:25 2,536.00 2,536.50 2,535.00 2,535.50 4.5K
14:30 2,535.50 2,546.00 2,534.50 2,545.00 6.9K
14:35 2,546.50 2,551.00 2,545.50 2,551.00 5.6K
14:40 2,551.50 2,559.00 2,551.50 2,558.50 9.7K
14:45 2,559.00 2,560.50 2,557.00 2,558.00 6.2K
14:50 2,556.50 2,562.50 2,556.50 2,562.50 9.3K
14:55 2,563.50 2,564.50 2,562.50 2,563.50 9.0K
15:00 2,563.50 2,568.00 2,563.50 2,566.50 15.8K
15:05 2,565.50 2,568.00 2,565.50 2,567.50 10.6K
15:10 2,567.50 2,579.50 2,567.50 2,577.50 22.2K
15:15 2,577.50 2,580.50 2,570.50 2,570.50 18.0K
15:20 2,570.00 2,581.00 2,570.00 2,581.00 36.3K
15:30 2,574.00 2,574.00 2,574.00 2,574.00 183.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし