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 2,580.00 2,592.00 2,573.00 2,573.00 67.4K
09:05 2,576.50 2,591.00 2,576.50 2,587.00 16.4K
09:10 2,586.00 2,589.00 2,585.00 2,588.50 9.4K
09:15 2,588.00 2,616.00 2,588.00 2,615.50 35.8K
09:20 2,615.00 2,616.00 2,603.00 2,603.00 12.3K
09:25 2,606.00 2,613.50 2,605.00 2,612.00 14.6K
09:30 2,609.50 2,619.50 2,608.00 2,612.00 13.1K
09:35 2,611.00 2,612.00 2,603.50 2,609.50 6.5K
09:40 2,611.50 2,613.50 2,609.50 2,611.50 10.5K
09:45 2,612.50 2,616.00 2,607.50 2,610.00 12.6K
09:50 2,611.00 2,611.50 2,607.50 2,611.50 8.5K
09:55 2,610.00 2,616.00 2,608.50 2,616.00 12.4K
10:00 2,619.00 2,622.50 2,615.50 2,615.50 12.2K
10:05 2,612.50 2,615.00 2,601.50 2,603.00 8.7K
10:10 2,603.00 2,603.00 2,597.00 2,597.00 6.7K
10:15 2,597.00 2,598.50 2,594.50 2,597.00 12.5K
10:20 2,589.50 2,594.50 2,589.50 2,594.50 16.7K
10:25 2,595.00 2,604.50 2,595.00 2,604.50 10.4K
10:30 2,603.50 2,608.00 2,602.50 2,608.00 8.9K
10:35 2,604.50 2,604.50 2,600.50 2,602.00 7.0K
10:40 2,602.00 2,603.50 2,600.00 2,602.50 4.1K
10:45 2,604.00 2,607.00 2,601.50 2,607.00 18.7K
10:50 2,608.50 2,611.00 2,606.50 2,610.50 4.6K
10:55 2,610.00 2,613.00 2,610.00 2,610.50 4.4K
11:00 2,608.50 2,609.50 2,605.00 2,607.00 12.2K
11:05 2,606.50 2,606.50 2,599.00 2,605.00 6.9K
11:10 2,603.50 2,604.00 2,602.00 2,604.00 3.1K
11:15 2,607.50 2,612.50 2,606.00 2,612.00 11.0K
11:20 2,610.00 2,610.00 2,608.50 2,609.50 8.1K
11:25 2,610.50 2,616.00 2,610.00 2,613.50 6.8K
11:30 2,617.00 2,617.00 2,617.00 2,617.00 0.9K
12:30 2,617.00 2,622.00 2,614.50 2,615.00 27.8K
12:35 2,615.50 2,619.00 2,612.00 2,612.00 18.7K
12:40 2,612.00 2,621.00 2,611.00 2,621.00 10.5K
12:45 2,621.00 2,621.50 2,615.00 2,616.00 6.9K
12:50 2,616.50 2,619.00 2,615.50 2,619.00 8.7K
12:55 2,619.00 2,621.50 2,618.50 2,620.00 7.2K
13:00 2,620.00 2,632.50 2,620.00 2,631.00 38.9K
13:05 2,631.00 2,637.50 2,629.50 2,636.50 13.9K
13:10 2,636.50 2,637.00 2,634.00 2,635.50 11.9K
13:15 2,635.50 2,638.00 2,629.50 2,629.50 12.7K
13:20 2,630.50 2,633.50 2,629.00 2,633.00 7.3K
13:25 2,633.50 2,635.00 2,633.50 2,634.50 7.3K
13:30 2,633.50 2,634.50 2,632.00 2,632.50 5.2K
13:35 2,632.00 2,635.50 2,631.50 2,635.50 7.5K
13:40 2,636.00 2,636.50 2,631.50 2,632.00 7.1K
13:45 2,632.00 2,633.00 2,628.50 2,631.50 8.5K
13:50 2,628.50 2,628.50 2,615.50 2,617.50 43.7K
13:55 2,617.00 2,621.00 2,617.00 2,621.00 5.9K
14:00 2,621.00 2,624.00 2,620.50 2,624.00 10.5K
14:05 2,624.00 2,624.50 2,623.00 2,623.50 5.6K
14:10 2,623.50 2,627.00 2,623.50 2,626.00 8.5K
14:15 2,626.00 2,627.00 2,624.50 2,624.50 5.0K
14:20 2,624.00 2,627.00 2,622.00 2,623.00 13.5K
14:25 2,622.50 2,626.00 2,621.50 2,626.00 10.7K
14:30 2,626.50 2,628.00 2,625.00 2,625.50 12.4K
14:35 2,625.00 2,632.00 2,624.50 2,631.50 13.1K
14:40 2,629.50 2,629.50 2,620.50 2,622.00 13.2K
14:45 2,621.50 2,623.50 2,619.50 2,619.50 11.4K
14:50 2,620.00 2,620.00 2,613.00 2,613.50 9.7K
14:55 2,612.50 2,617.00 2,612.50 2,617.00 12.4K
15:00 2,616.50 2,616.50 2,611.00 2,611.50 16.1K
15:05 2,611.50 2,612.50 2,604.00 2,608.00 20.6K
15:10 2,608.00 2,611.50 2,608.00 2,610.50 18.2K
15:15 2,610.50 2,610.50 2,605.00 2,605.00 11.1K
15:20 2,605.50 2,607.50 2,604.50 2,606.00 20.5K
15:30 2,598.50 2,598.50 2,598.50 2,598.50 241.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし