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 2,579.50 2,600.50 2,567.00 2,599.00 52.2K
09:05 2,601.00 2,603.00 2,593.50 2,593.50 10.4K
09:10 2,593.00 2,593.00 2,574.00 2,574.00 6.8K
09:15 2,576.50 2,576.50 2,563.50 2,564.50 12.3K
09:20 2,564.00 2,567.00 2,560.50 2,567.00 5.9K
09:25 2,570.00 2,574.50 2,563.00 2,564.00 7.1K
09:30 2,565.00 2,567.50 2,559.00 2,567.50 4.8K
09:35 2,568.00 2,570.00 2,564.50 2,567.50 4.2K
09:40 2,565.50 2,565.50 2,559.00 2,560.00 4.1K
09:45 2,558.00 2,559.00 2,555.50 2,558.00 3.6K
09:50 2,559.00 2,559.00 2,539.00 2,539.00 9.4K
09:55 2,538.50 2,540.00 2,534.50 2,538.50 5.2K
10:00 2,539.50 2,539.50 2,536.00 2,539.50 2.7K
10:05 2,542.00 2,549.00 2,539.50 2,548.50 8.5K
10:10 2,548.00 2,549.00 2,546.00 2,549.00 3.3K
10:15 2,549.50 2,552.50 2,548.00 2,552.50 4.0K
10:20 2,552.50 2,557.00 2,552.00 2,555.50 5.6K
10:25 2,555.00 2,557.50 2,554.00 2,554.00 7.5K
10:30 2,552.50 2,553.00 2,547.50 2,548.50 2.9K
10:35 2,549.50 2,553.00 2,549.00 2,553.00 5.6K
10:40 2,553.50 2,553.50 2,548.00 2,548.00 3.4K
10:45 2,547.50 2,550.00 2,547.00 2,547.00 3.6K
10:50 2,545.50 2,546.50 2,544.50 2,546.50 1.8K
10:55 2,548.50 2,548.50 2,546.00 2,547.50 5.6K
11:00 2,546.00 2,548.50 2,545.50 2,548.50 1.5K
11:05 2,548.00 2,548.00 2,545.00 2,545.00 2.0K
11:10 2,546.00 2,549.00 2,545.50 2,548.00 5.7K
11:15 2,549.50 2,550.00 2,546.50 2,546.50 2.5K
11:20 2,548.00 2,549.50 2,547.00 2,549.50 1.9K
11:25 2,549.50 2,550.00 2,546.00 2,548.50 3.0K
11:30 2,548.50 2,548.50 2,548.50 2,548.50 0.2K
12:30 2,543.50 2,555.50 2,543.50 2,555.50 10.1K
12:35 2,552.50 2,559.00 2,552.50 2,557.00 6.5K
12:40 2,557.50 2,558.50 2,552.50 2,554.00 7.2K
12:45 2,554.50 2,556.50 2,554.50 2,554.50 4.6K
12:50 2,554.00 2,554.00 2,548.00 2,548.00 3.0K
12:55 2,547.50 2,551.00 2,547.50 2,551.00 5.2K
13:00 2,551.00 2,551.00 2,548.00 2,549.50 3.7K
13:05 2,549.50 2,550.50 2,548.00 2,548.00 5.3K
13:10 2,547.00 2,552.00 2,545.00 2,552.00 4.5K
13:15 2,552.00 2,552.50 2,551.50 2,552.00 1.9K
13:20 2,551.00 2,552.00 2,549.50 2,552.00 3.1K
13:25 2,552.00 2,553.00 2,551.00 2,552.50 4.3K
13:30 2,552.50 2,557.50 2,552.50 2,556.00 4.4K
13:35 2,556.50 2,557.00 2,556.50 2,557.00 1.9K
13:40 2,557.00 2,558.00 2,555.00 2,555.50 4.0K
13:45 2,556.00 2,556.50 2,555.50 2,556.00 2.8K
13:50 2,556.00 2,557.50 2,556.00 2,556.50 4.3K
13:55 2,557.50 2,558.00 2,556.00 2,556.00 2.9K
14:00 2,555.50 2,556.50 2,553.50 2,553.50 4.0K
14:05 2,553.00 2,553.00 2,550.50 2,552.00 4.7K
14:10 2,552.50 2,556.00 2,551.00 2,556.00 6.1K
14:15 2,556.00 2,556.50 2,552.00 2,553.00 4.1K
14:20 2,552.00 2,552.00 2,550.00 2,551.00 2.3K
14:25 2,551.00 2,552.00 2,550.50 2,551.00 5.3K
14:30 2,550.00 2,552.50 2,550.00 2,551.00 2.6K
14:35 2,551.50 2,553.50 2,551.00 2,553.50 3.3K
14:40 2,553.00 2,554.50 2,551.00 2,552.50 5.8K
14:45 2,553.00 2,553.50 2,552.00 2,552.00 4.1K
14:50 2,551.00 2,558.50 2,550.50 2,554.50 10.5K
14:55 2,555.00 2,564.50 2,555.00 2,560.00 16.2K
15:00 2,562.00 2,565.00 2,559.00 2,564.00 10.5K
15:05 2,561.50 2,563.00 2,559.50 2,562.50 6.1K
15:10 2,562.00 2,564.00 2,561.00 2,561.50 7.8K
15:15 2,561.50 2,567.50 2,560.50 2,566.00 7.7K
15:20 2,565.50 2,578.00 2,565.50 2,578.00 37.0K
15:30 2,573.00 2,573.00 2,573.00 2,573.00 186.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし