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 2,490.00 2,506.50 2,490.00 2,493.50 23.6K
09:05 2,492.50 2,500.00 2,488.50 2,500.00 6.4K
09:10 2,501.00 2,501.00 2,494.50 2,494.50 6.6K
09:15 2,496.00 2,504.00 2,496.00 2,502.50 7.0K
09:20 2,504.00 2,505.50 2,502.00 2,502.50 5.7K
09:25 2,503.00 2,507.00 2,502.50 2,505.50 4.3K
09:30 2,506.50 2,506.50 2,494.00 2,496.00 6.1K
09:35 2,493.00 2,500.00 2,491.50 2,499.50 7.7K
09:40 2,502.50 2,514.00 2,502.50 2,514.00 5.5K
09:45 2,512.50 2,516.00 2,510.50 2,514.50 4.4K
09:50 2,514.50 2,517.50 2,514.50 2,517.50 3.5K
09:55 2,517.50 2,520.00 2,515.00 2,520.00 3.6K
10:00 2,518.00 2,518.50 2,515.50 2,518.50 5.2K
10:05 2,519.00 2,520.00 2,518.00 2,518.50 2.8K
10:10 2,518.50 2,528.00 2,518.50 2,526.50 4.7K
10:15 2,526.00 2,526.00 2,519.00 2,519.00 2.5K
10:20 2,518.50 2,518.50 2,512.50 2,515.50 3.8K
10:25 2,514.50 2,514.50 2,511.50 2,512.50 3.4K
10:30 2,512.00 2,515.00 2,512.00 2,515.00 3.1K
10:35 2,516.00 2,518.50 2,515.00 2,517.50 3.7K
10:40 2,518.00 2,518.50 2,517.00 2,518.00 2.4K
10:45 2,518.50 2,521.50 2,517.50 2,521.50 2.2K
10:50 2,521.00 2,521.00 2,519.50 2,520.00 2.5K
10:55 2,520.50 2,521.50 2,520.00 2,520.50 3.0K
11:00 2,519.50 2,519.50 2,518.00 2,519.00 2.2K
11:05 2,518.50 2,520.00 2,518.50 2,519.00 2.2K
11:10 2,517.00 2,517.00 2,513.00 2,513.50 2.8K
11:15 2,513.50 2,513.50 2,510.00 2,510.00 2.6K
11:20 2,510.00 2,510.50 2,509.50 2,510.50 3.0K
11:25 2,509.50 2,509.50 2,507.00 2,507.50 2.3K
11:30 2,507.00 2,507.00 2,507.00 2,507.00 0.4K
12:30 2,503.50 2,507.50 2,503.50 2,507.00 7.5K
12:35 2,506.00 2,506.00 2,503.50 2,505.50 4.3K
12:40 2,505.00 2,507.00 2,505.00 2,505.50 2.5K
12:45 2,507.50 2,513.00 2,507.50 2,513.00 4.5K
12:50 2,512.00 2,514.50 2,511.00 2,514.50 2.7K
12:55 2,516.50 2,518.00 2,516.50 2,518.00 4.1K
13:00 2,518.50 2,525.00 2,518.50 2,522.50 4.8K
13:05 2,521.50 2,523.50 2,521.50 2,523.50 2.7K
13:10 2,522.50 2,522.50 2,519.50 2,519.50 3.8K
13:15 2,520.00 2,521.50 2,519.50 2,521.50 2.9K
13:20 2,521.50 2,521.50 2,520.50 2,521.00 2.2K
13:25 2,521.50 2,524.00 2,520.00 2,523.00 8.0K
13:30 2,523.00 2,523.50 2,520.50 2,523.00 3.4K
13:35 2,524.00 2,525.50 2,523.50 2,524.00 3.6K
13:40 2,523.50 2,525.50 2,523.50 2,525.50 3.3K
13:45 2,525.00 2,527.50 2,525.00 2,525.50 4.4K
13:50 2,525.50 2,526.00 2,524.00 2,525.00 2.6K
13:55 2,525.00 2,525.50 2,523.00 2,523.50 5.2K
14:00 2,525.50 2,528.50 2,525.50 2,528.50 3.6K
14:05 2,528.00 2,529.00 2,526.00 2,526.50 6.1K
14:10 2,527.00 2,530.00 2,527.00 2,529.00 2.7K
14:15 2,529.00 2,530.00 2,528.50 2,529.50 2.9K
14:20 2,529.00 2,529.00 2,528.00 2,529.00 2.6K
14:25 2,529.00 2,530.00 2,529.00 2,530.00 3.3K
14:30 2,529.00 2,529.00 2,525.00 2,526.50 6.7K
14:35 2,526.50 2,529.00 2,526.00 2,526.00 4.1K
14:40 2,527.50 2,529.50 2,527.50 2,529.00 4.7K
14:45 2,529.00 2,530.00 2,528.50 2,529.50 2.0K
14:50 2,529.50 2,530.00 2,528.00 2,529.00 6.4K
14:55 2,528.50 2,530.00 2,527.50 2,527.50 5.7K
15:00 2,527.50 2,533.00 2,527.50 2,529.50 10.3K
15:05 2,529.50 2,532.00 2,528.50 2,531.00 5.7K
15:10 2,530.50 2,531.00 2,529.50 2,529.50 7.6K
15:15 2,529.50 2,529.50 2,527.00 2,527.00 6.2K
15:20 2,528.00 2,532.00 2,528.00 2,531.50 11.3K
15:30 2,529.00 2,529.00 2,529.00 2,529.00 134.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし