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 2,550.00 2,550.00 2,527.00 2,534.00 22.3K
09:05 2,530.50 2,543.50 2,528.00 2,535.00 9.8K
09:10 2,537.50 2,537.50 2,523.00 2,526.50 6.6K
09:15 2,527.00 2,527.00 2,519.00 2,523.00 6.2K
09:20 2,519.00 2,522.50 2,514.50 2,515.50 6.8K
09:25 2,515.00 2,515.00 2,502.00 2,502.00 11.1K
09:30 2,503.00 2,509.00 2,500.50 2,509.00 12.2K
09:35 2,509.50 2,512.00 2,504.50 2,509.50 7.7K
09:40 2,510.50 2,511.00 2,505.50 2,505.50 5.0K
09:45 2,507.00 2,508.50 2,504.00 2,506.00 6.1K
09:50 2,506.00 2,508.00 2,504.50 2,505.00 6.9K
09:55 2,505.50 2,509.00 2,505.00 2,507.50 5.9K
10:00 2,508.50 2,510.50 2,508.50 2,510.00 6.1K
10:05 2,510.00 2,511.00 2,506.00 2,507.00 5.5K
10:10 2,508.50 2,509.50 2,505.50 2,506.50 4.5K
10:15 2,507.00 2,510.50 2,503.50 2,510.50 8.6K
10:20 2,511.00 2,515.00 2,511.00 2,514.50 1.4K
10:25 2,516.00 2,518.00 2,512.50 2,517.50 8.8K
10:30 2,519.50 2,527.00 2,519.50 2,522.00 6.3K
10:35 2,523.50 2,529.00 2,520.00 2,526.50 7.2K
10:40 2,528.00 2,531.00 2,527.50 2,529.00 7.3K
10:45 2,529.50 2,530.00 2,528.50 2,529.50 3.5K
10:50 2,530.00 2,531.00 2,526.00 2,529.00 8.3K
10:55 2,529.00 2,530.50 2,520.00 2,520.00 6.8K
11:00 2,520.00 2,520.00 2,515.00 2,515.00 3.8K
11:05 2,516.00 2,519.50 2,516.00 2,519.50 6.4K
11:10 2,518.50 2,518.50 2,515.00 2,518.00 2.7K
11:15 2,517.00 2,520.50 2,517.00 2,519.50 5.9K
11:20 2,521.00 2,526.00 2,520.00 2,524.00 5.4K
11:25 2,525.50 2,528.50 2,521.50 2,524.00 9.3K
11:30 2,524.00 2,524.00 2,524.00 2,524.00 1.0K
12:30 2,529.00 2,529.00 2,519.50 2,525.00 19.3K
12:35 2,524.50 2,532.50 2,524.50 2,531.50 9.4K
12:40 2,531.50 2,545.00 2,531.50 2,543.00 9.8K
12:45 2,544.00 2,550.50 2,544.00 2,548.50 9.5K
12:50 2,548.50 2,550.00 2,544.50 2,550.00 6.8K
12:55 2,549.00 2,549.50 2,547.00 2,549.00 7.0K
13:00 2,548.50 2,556.50 2,547.50 2,556.50 7.9K
13:05 2,556.50 2,560.00 2,554.50 2,560.00 6.9K
13:10 2,560.50 2,562.50 2,559.00 2,561.50 6.5K
13:15 2,562.00 2,564.00 2,561.00 2,561.00 5.3K
13:20 2,561.00 2,561.00 2,557.50 2,557.50 5.8K
13:25 2,557.50 2,558.50 2,553.00 2,553.50 5.8K
13:30 2,554.50 2,554.50 2,550.00 2,550.00 5.4K
13:35 2,550.00 2,552.50 2,550.00 2,552.00 5.4K
13:40 2,551.50 2,552.50 2,550.00 2,552.50 5.4K
13:45 2,550.50 2,554.50 2,549.00 2,553.00 8.0K
13:50 2,554.50 2,556.50 2,553.00 2,556.50 6.8K
13:55 2,556.50 2,556.50 2,547.00 2,550.50 9.3K
14:00 2,551.50 2,552.50 2,545.50 2,546.00 8.2K
14:05 2,546.00 2,549.50 2,546.00 2,548.00 6.3K
14:10 2,550.00 2,556.50 2,550.00 2,556.50 5.0K
14:15 2,557.00 2,558.00 2,555.00 2,558.00 8.5K
14:20 2,556.50 2,556.50 2,553.50 2,553.50 7.8K
14:25 2,553.00 2,554.00 2,547.50 2,548.00 8.2K
14:30 2,547.50 2,550.00 2,547.50 2,550.00 7.4K
14:35 2,550.50 2,552.50 2,550.50 2,552.50 3.6K
14:40 2,553.50 2,557.50 2,553.50 2,557.50 4.7K
14:45 2,557.00 2,559.00 2,556.50 2,557.50 9.0K
14:50 2,557.50 2,557.50 2,556.00 2,556.00 7.4K
14:55 2,555.50 2,557.00 2,554.00 2,556.50 7.7K
15:00 2,556.00 2,557.50 2,556.00 2,557.00 6.4K
15:05 2,557.00 2,557.00 2,555.00 2,556.50 7.2K
15:10 2,557.00 2,562.50 2,557.00 2,559.00 14.8K
15:15 2,559.00 2,560.00 2,556.00 2,556.00 13.7K
15:20 2,557.50 2,558.50 2,553.00 2,553.50 13.5K
15:30 2,552.50 2,552.50 2,552.50 2,552.50 155.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし