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 2,497.00 2,497.00 2,481.00 2,484.50 33.9K
09:05 2,485.00 2,491.00 2,482.00 2,482.00 11.3K
09:10 2,481.50 2,497.50 2,481.50 2,497.50 6.7K
09:15 2,500.00 2,510.50 2,499.50 2,508.50 9.5K
09:20 2,511.00 2,513.50 2,509.00 2,509.00 6.6K
09:25 2,507.50 2,511.00 2,507.50 2,510.50 6.6K
09:30 2,508.50 2,513.50 2,506.50 2,511.00 5.5K
09:35 2,510.50 2,512.00 2,508.00 2,512.00 6.2K
09:40 2,512.50 2,519.00 2,512.00 2,518.00 6.7K
09:45 2,520.50 2,522.00 2,509.50 2,510.50 4.8K
09:50 2,509.00 2,518.00 2,509.00 2,518.00 6.0K
09:55 2,516.50 2,516.50 2,514.50 2,514.50 3.2K
10:00 2,514.50 2,515.50 2,510.50 2,515.50 6.8K
10:05 2,515.00 2,520.00 2,515.00 2,517.50 4.3K
10:10 2,518.50 2,521.00 2,517.00 2,520.00 4.0K
10:15 2,519.00 2,523.00 2,518.00 2,522.00 5.5K
10:20 2,521.50 2,522.50 2,520.00 2,520.00 4.5K
10:25 2,521.00 2,524.00 2,519.00 2,524.00 3.2K
10:30 2,523.50 2,523.50 2,518.00 2,522.00 5.3K
10:35 2,522.50 2,526.50 2,522.50 2,522.50 9.0K
10:40 2,522.50 2,525.50 2,522.50 2,525.00 3.0K
10:45 2,524.50 2,525.00 2,522.00 2,522.00 4.2K
10:50 2,522.50 2,524.50 2,519.50 2,519.50 4.9K
10:55 2,520.50 2,520.50 2,516.00 2,516.50 2.2K
11:00 2,515.50 2,515.50 2,513.00 2,515.00 3.7K
11:05 2,515.00 2,517.50 2,514.50 2,515.50 5.1K
11:10 2,515.50 2,519.00 2,515.50 2,518.00 4.3K
11:15 2,518.00 2,522.00 2,518.00 2,518.00 4.5K
11:20 2,519.50 2,520.50 2,519.00 2,520.00 2.2K
11:25 2,520.00 2,522.00 2,520.00 2,521.50 3.4K
11:30 2,522.00 2,522.00 2,522.00 2,522.00 0.4K
12:30 2,522.50 2,525.50 2,521.50 2,524.00 15.2K
12:35 2,522.50 2,526.00 2,520.00 2,520.00 6.3K
12:40 2,521.00 2,522.50 2,518.00 2,520.50 6.2K
12:45 2,521.50 2,523.50 2,521.50 2,523.50 3.2K
12:50 2,523.00 2,525.00 2,523.00 2,524.50 5.3K
12:55 2,526.00 2,527.50 2,519.00 2,519.00 10.3K
13:00 2,519.50 2,519.50 2,516.50 2,518.00 4.1K
13:05 2,518.00 2,518.00 2,515.00 2,515.00 6.0K
13:10 2,515.00 2,515.00 2,508.50 2,509.00 5.2K
13:15 2,509.00 2,509.00 2,506.50 2,506.50 3.9K
13:20 2,506.50 2,507.50 2,506.00 2,507.00 2.4K
13:25 2,507.00 2,508.00 2,501.00 2,502.00 5.8K
13:30 2,503.50 2,506.00 2,503.00 2,505.00 5.1K
13:35 2,504.50 2,507.50 2,504.50 2,507.50 3.8K
13:40 2,506.50 2,506.50 2,502.00 2,502.50 5.3K
13:45 2,501.50 2,501.50 2,497.50 2,497.50 4.5K
13:50 2,497.50 2,497.50 2,495.00 2,495.00 7.0K
13:55 2,496.00 2,496.50 2,495.00 2,496.50 3.5K
14:00 2,496.50 2,497.00 2,495.00 2,496.00 5.2K
14:05 2,496.00 2,498.50 2,495.00 2,495.50 6.5K
14:10 2,496.00 2,496.00 2,493.50 2,493.50 4.6K
14:15 2,494.00 2,496.50 2,494.00 2,496.00 6.5K
14:20 2,495.00 2,495.50 2,494.00 2,495.00 5.3K
14:25 2,495.50 2,498.00 2,493.50 2,498.00 6.1K
14:30 2,498.50 2,502.50 2,496.50 2,498.50 7.7K
14:35 2,499.00 2,499.50 2,496.50 2,496.50 7.0K
14:40 2,497.00 2,500.00 2,497.00 2,499.00 6.1K
14:45 2,499.00 2,500.00 2,498.00 2,499.00 5.7K
14:50 2,497.50 2,498.50 2,497.00 2,497.50 4.2K
14:55 2,497.50 2,498.00 2,493.50 2,494.50 9.5K
15:00 2,494.50 2,495.00 2,493.50 2,493.50 4.6K
15:05 2,493.50 2,495.00 2,492.00 2,493.00 8.3K
15:10 2,493.00 2,496.00 2,492.50 2,495.00 6.4K
15:15 2,496.00 2,496.50 2,495.50 2,495.50 5.9K
15:20 2,495.50 2,497.00 2,492.50 2,493.50 10.5K
15:30 2,499.50 2,499.50 2,499.50 2,499.50 162.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし