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 2,473.50 2,490.00 2,473.50 2,485.00 36.5K
09:05 2,488.50 2,490.50 2,475.50 2,483.00 21.5K
09:10 2,484.00 2,493.00 2,484.00 2,491.00 7.1K
09:15 2,492.50 2,504.00 2,492.50 2,503.00 7.6K
09:20 2,501.50 2,501.50 2,496.50 2,497.50 5.6K
09:25 2,498.50 2,500.50 2,496.50 2,500.50 8.6K
09:30 2,502.00 2,506.50 2,502.00 2,505.00 6.0K
09:35 2,504.50 2,504.50 2,495.50 2,497.50 5.9K
09:40 2,500.00 2,503.00 2,499.00 2,503.00 3.3K
09:45 2,503.00 2,503.00 2,499.50 2,500.50 3.4K
09:50 2,499.50 2,499.50 2,495.50 2,497.50 4.5K
09:55 2,497.50 2,497.50 2,494.50 2,494.50 2.3K
10:00 2,497.00 2,500.00 2,496.50 2,498.00 2.6K
10:05 2,498.00 2,498.50 2,494.50 2,495.00 3.2K
10:10 2,494.00 2,494.00 2,491.00 2,491.00 2.7K
10:15 2,491.00 2,492.00 2,490.00 2,490.00 2.8K
10:20 2,492.00 2,495.50 2,490.50 2,494.50 6.0K
10:25 2,492.00 2,495.00 2,489.00 2,495.00 4.1K
10:30 2,494.00 2,496.00 2,493.50 2,496.00 2.5K
10:35 2,497.00 2,500.00 2,496.00 2,499.00 3.0K
10:40 2,499.00 2,502.00 2,499.00 2,501.00 3.1K
10:45 2,500.50 2,501.00 2,500.00 2,500.00 2.8K
10:50 2,500.50 2,502.00 2,500.50 2,500.50 3.1K
10:55 2,500.00 2,500.00 2,493.00 2,494.50 2.8K
11:00 2,493.50 2,493.50 2,491.00 2,491.00 1.9K
11:05 2,490.00 2,490.00 2,488.00 2,488.00 2.1K
11:10 2,489.50 2,492.50 2,489.00 2,492.50 3.2K
11:15 2,491.50 2,491.50 2,491.00 2,491.50 2.2K
11:20 2,491.00 2,492.00 2,490.50 2,490.50 3.2K
11:25 2,491.50 2,491.50 2,488.50 2,488.50 2.1K
11:30 2,488.50 2,488.50 2,488.50 2,488.50 0.8K
12:30 2,488.50 2,488.50 2,481.00 2,481.00 12.4K
12:35 2,483.00 2,483.50 2,479.00 2,482.00 6.6K
12:40 2,482.50 2,483.00 2,481.00 2,482.00 3.0K
12:45 2,482.00 2,486.50 2,482.00 2,486.00 5.1K
12:50 2,486.00 2,491.50 2,486.00 2,488.00 7.2K
12:55 2,488.00 2,490.50 2,488.00 2,490.00 1.7K
13:00 2,491.50 2,493.50 2,490.00 2,490.00 4.1K
13:05 2,489.50 2,490.00 2,485.00 2,485.00 3.2K
13:10 2,484.00 2,485.50 2,484.00 2,485.00 4.5K
13:15 2,485.00 2,485.50 2,483.50 2,483.50 4.0K
13:20 2,485.50 2,490.50 2,485.50 2,490.50 4.3K
13:25 2,490.50 2,490.50 2,487.00 2,487.00 5.2K
13:30 2,487.50 2,487.50 2,485.00 2,487.00 5.9K
13:35 2,486.50 2,487.00 2,484.50 2,487.00 5.0K
13:40 2,489.50 2,492.00 2,489.50 2,490.50 1.1K
13:45 2,492.50 2,493.50 2,489.50 2,489.50 5.7K
13:50 2,489.50 2,492.00 2,489.50 2,492.00 3.3K
13:55 2,492.50 2,494.00 2,492.00 2,493.00 3.6K
14:00 2,493.50 2,493.50 2,490.50 2,490.50 10.7K
14:05 2,490.00 2,491.50 2,490.00 2,491.00 3.5K
14:10 2,491.50 2,494.50 2,490.00 2,494.50 11.1K
14:15 2,495.00 2,496.50 2,495.00 2,495.50 5.6K
14:20 2,496.00 2,496.00 2,492.00 2,492.00 6.3K
14:25 2,492.00 2,492.50 2,488.50 2,491.50 7.8K
14:30 2,492.50 2,492.50 2,492.00 2,492.00 2.4K
14:35 2,492.50 2,494.00 2,492.50 2,493.50 5.5K
14:40 2,493.50 2,493.50 2,491.50 2,492.50 7.2K
14:45 2,493.00 2,495.00 2,493.00 2,495.00 5.6K
14:50 2,495.00 2,495.50 2,489.50 2,492.50 9.8K
14:55 2,493.00 2,493.00 2,490.50 2,491.00 4.6K
15:00 2,491.00 2,492.00 2,489.00 2,489.00 7.9K
15:05 2,489.00 2,490.00 2,488.00 2,489.50 8.4K
15:10 2,490.00 2,491.00 2,489.00 2,489.50 8.2K
15:15 2,489.50 2,489.50 2,485.00 2,486.00 11.9K
15:20 2,486.00 2,493.00 2,486.00 2,492.00 11.8K
15:30 2,495.50 2,495.50 2,495.50 2,495.50 154.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし