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 2,582.00 2,608.00 2,582.00 2,598.00 32.8K
09:05 2,596.50 2,601.00 2,589.00 2,589.00 8.2K
09:10 2,589.50 2,589.50 2,575.50 2,575.50 9.3K
09:15 2,576.00 2,576.00 2,562.00 2,562.00 7.6K
09:20 2,561.50 2,564.50 2,555.50 2,558.50 11.8K
09:25 2,561.50 2,565.00 2,561.00 2,563.00 7.9K
09:30 2,561.00 2,565.50 2,555.50 2,565.00 6.6K
09:35 2,568.00 2,570.00 2,564.50 2,564.50 8.8K
09:40 2,564.50 2,566.00 2,561.00 2,562.00 7.2K
09:45 2,563.00 2,569.00 2,563.00 2,567.00 7.2K
09:50 2,566.00 2,567.50 2,565.00 2,567.00 5.9K
09:55 2,566.00 2,566.00 2,556.00 2,560.50 6.4K
10:00 2,560.00 2,562.00 2,557.50 2,557.50 9.7K
10:05 2,557.00 2,557.00 2,549.00 2,549.00 6.3K
10:10 2,550.00 2,551.00 2,548.00 2,548.00 7.1K
10:15 2,550.00 2,550.00 2,545.50 2,547.00 6.7K
10:20 2,545.50 2,552.50 2,545.50 2,552.50 10.4K
10:25 2,551.00 2,551.50 2,548.50 2,548.50 7.4K
10:30 2,548.00 2,553.00 2,548.00 2,550.00 8.8K
10:35 2,550.00 2,550.50 2,549.00 2,550.50 6.0K
10:40 2,552.50 2,558.00 2,552.50 2,557.50 5.9K
10:45 2,557.50 2,557.50 2,550.00 2,554.50 7.2K
10:50 2,554.50 2,556.00 2,551.00 2,553.50 5.1K
10:55 2,554.50 2,557.00 2,554.50 2,556.00 6.0K
11:00 2,556.50 2,563.00 2,555.00 2,563.00 5.6K
11:05 2,562.00 2,563.50 2,558.00 2,561.50 5.1K
11:10 2,561.00 2,563.50 2,560.50 2,560.50 5.3K
11:15 2,559.00 2,559.00 2,554.50 2,556.00 5.5K
11:20 2,555.50 2,560.00 2,554.00 2,554.50 6.6K
11:25 2,554.50 2,555.50 2,553.00 2,555.50 3.4K
11:30 2,552.50 2,552.50 2,552.50 2,552.50 0.2K
12:30 2,545.00 2,551.00 2,544.00 2,548.50 22.0K
12:35 2,548.00 2,548.50 2,545.00 2,546.00 12.6K
12:40 2,545.00 2,549.00 2,545.00 2,548.00 8.8K
12:45 2,549.00 2,549.00 2,542.50 2,545.50 12.6K
12:50 2,545.00 2,550.50 2,543.50 2,550.00 9.8K
12:55 2,549.50 2,553.00 2,549.50 2,551.50 7.1K
13:00 2,553.50 2,553.50 2,547.50 2,549.00 14.0K
13:05 2,550.50 2,553.00 2,550.50 2,552.00 6.3K
13:10 2,552.00 2,552.00 2,547.00 2,547.00 8.7K
13:15 2,547.50 2,552.50 2,544.50 2,550.50 15.6K
13:20 2,551.00 2,551.00 2,547.50 2,548.50 3.2K
13:25 2,547.50 2,548.00 2,545.00 2,546.00 9.0K
13:30 2,545.50 2,545.50 2,543.50 2,543.50 3.0K
13:35 2,544.50 2,546.50 2,542.50 2,546.00 15.5K
13:40 2,546.50 2,547.00 2,544.50 2,546.50 7.7K
13:45 2,546.50 2,549.50 2,546.50 2,549.50 7.2K
13:50 2,549.00 2,552.00 2,549.00 2,551.50 7.2K
13:55 2,550.50 2,550.50 2,546.50 2,549.00 11.5K
14:00 2,549.00 2,553.00 2,548.00 2,548.50 11.8K
14:05 2,548.00 2,551.00 2,546.00 2,546.00 10.3K
14:10 2,545.00 2,546.00 2,542.00 2,543.50 7.8K
14:15 2,542.00 2,547.00 2,541.50 2,544.50 9.9K
14:20 2,543.50 2,543.50 2,540.50 2,541.00 9.4K
14:25 2,541.00 2,542.00 2,537.00 2,537.00 6.3K
14:30 2,537.50 2,537.50 2,533.50 2,533.50 5.0K
14:35 2,533.50 2,533.50 2,532.50 2,532.50 7.8K
14:40 2,532.00 2,532.50 2,530.00 2,531.00 7.2K
14:45 2,531.50 2,531.50 2,524.50 2,524.50 11.1K
14:50 2,523.50 2,525.50 2,521.00 2,522.50 10.7K
14:55 2,522.50 2,522.50 2,520.00 2,521.00 7.7K
15:00 2,520.50 2,529.00 2,520.50 2,528.50 11.2K
15:05 2,530.00 2,530.00 2,527.50 2,527.50 12.0K
15:10 2,527.50 2,533.00 2,526.50 2,532.50 10.6K
15:15 2,533.50 2,534.00 2,530.50 2,531.00 10.3K
15:20 2,531.00 2,533.50 2,529.50 2,530.50 14.8K
15:30 2,538.00 2,538.00 2,538.00 2,538.00 206.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし