株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,539.00
最終更新: 2025-09-30
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 2,508.50 2,514.50 2,505.50 2,509.50 21.1K
09:05 2,508.50 2,516.00 2,506.00 2,510.50 6.4K
09:10 2,512.00 2,514.00 2,509.00 2,513.50 6.0K
09:15 2,511.00 2,512.50 2,502.00 2,503.00 4.6K
09:20 2,504.00 2,504.00 2,498.50 2,504.00 3.8K
09:25 2,504.00 2,509.50 2,504.00 2,509.50 3.7K
09:30 2,508.50 2,508.50 2,502.50 2,503.00 1.6K
09:35 2,505.00 2,506.50 2,504.50 2,504.50 2.3K
09:40 2,504.00 2,504.00 2,496.50 2,496.50 4.0K
09:45 2,498.50 2,503.00 2,497.50 2,500.00 2.7K
09:50 2,499.00 2,499.00 2,496.50 2,496.50 1.4K
09:55 2,497.00 2,497.50 2,493.00 2,495.00 3.1K
10:00 2,494.00 2,494.50 2,491.00 2,491.00 2.4K
10:05 2,490.00 2,490.00 2,487.50 2,489.00 2.6K
10:10 2,489.50 2,493.50 2,489.50 2,493.50 4.5K
10:15 2,494.50 2,499.00 2,494.50 2,496.00 3.1K
10:20 2,498.00 2,498.00 2,495.50 2,495.50 3.0K
10:25 2,496.50 2,499.50 2,496.50 2,499.50 2.5K
10:30 2,499.00 2,501.00 2,497.00 2,497.00 3.3K
10:35 2,496.50 2,497.50 2,496.50 2,497.00 2.3K
10:40 2,496.50 2,496.50 2,493.00 2,495.50 4.0K
10:45 2,493.00 2,493.00 2,491.00 2,491.50 1.2K
10:50 2,491.50 2,492.50 2,487.00 2,487.00 2.3K
10:55 2,487.00 2,487.50 2,485.50 2,487.00 2.6K
11:00 2,486.50 2,490.00 2,486.50 2,489.00 1.9K
11:05 2,489.50 2,490.00 2,488.50 2,489.50 3.0K
11:10 2,489.00 2,489.00 2,487.00 2,487.00 1.4K
11:15 2,488.00 2,488.00 2,487.00 2,487.00 2.1K
11:20 2,486.50 2,487.00 2,485.00 2,485.00 2.5K
11:25 2,486.00 2,489.00 2,486.00 2,487.50 2.9K
11:30 2,487.50 2,487.50 2,487.50 2,487.50 0.2K
12:30 2,489.50 2,491.50 2,488.00 2,490.00 18.1K
12:35 2,491.50 2,491.50 2,476.00 2,476.50 12.9K
12:40 2,477.00 2,480.00 2,476.50 2,479.50 8.3K
12:45 2,479.00 2,485.00 2,479.00 2,483.50 5.9K
12:50 2,484.00 2,487.00 2,483.50 2,486.00 3.4K
12:55 2,486.50 2,486.50 2,483.50 2,486.00 4.9K
13:00 2,486.50 2,489.50 2,485.50 2,489.50 3.6K
13:05 2,490.00 2,492.00 2,489.00 2,492.00 2.3K
13:10 2,490.50 2,496.00 2,490.50 2,496.00 3.6K
13:15 2,495.50 2,496.00 2,492.00 2,493.00 5.7K
13:20 2,492.00 2,492.00 2,488.00 2,488.00 2.2K
13:25 2,489.00 2,489.50 2,486.50 2,486.50 2.2K
13:30 2,489.00 2,490.50 2,488.50 2,489.00 7.5K
13:35 2,489.00 2,491.00 2,488.50 2,489.50 3.1K
13:40 2,489.00 2,490.50 2,488.00 2,489.00 6.2K
13:45 2,490.00 2,491.50 2,490.00 2,490.00 2.5K
13:50 2,490.00 2,493.50 2,490.00 2,493.00 7.0K
13:55 2,492.50 2,493.00 2,491.00 2,492.00 2.7K
14:00 2,492.00 2,492.00 2,489.00 2,490.50 3.7K
14:05 2,490.00 2,491.00 2,487.50 2,487.50 5.8K
14:10 2,488.00 2,488.00 2,484.50 2,485.50 3.0K
14:15 2,485.00 2,485.00 2,483.00 2,483.00 4.0K
14:20 2,483.50 2,485.50 2,483.00 2,484.00 5.3K
14:25 2,484.00 2,484.50 2,481.00 2,482.50 4.5K
14:30 2,482.00 2,484.50 2,481.50 2,484.50 3.6K
14:35 2,484.50 2,484.50 2,483.00 2,483.50 2.6K
14:40 2,483.00 2,487.00 2,483.00 2,485.00 6.5K
14:45 2,484.50 2,485.00 2,483.00 2,483.00 3.1K
14:50 2,482.50 2,483.50 2,480.00 2,483.00 7.5K
14:55 2,482.00 2,482.50 2,481.00 2,482.50 4.0K
15:00 2,482.50 2,487.00 2,482.00 2,484.50 4.4K
15:05 2,485.50 2,487.00 2,484.00 2,484.00 4.1K
15:10 2,483.00 2,484.50 2,482.00 2,482.00 4.7K
15:15 2,482.50 2,482.50 2,479.50 2,480.50 5.8K
15:20 2,481.00 2,483.00 2,480.00 2,482.00 6.2K
15:30 2,490.00 2,490.00 2,490.00 2,490.00 119.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし