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 2,470.00 2,515.50 2,470.00 2,515.50 65.7K
09:05 2,517.00 2,528.00 2,517.00 2,524.00 10.5K
09:10 2,524.00 2,540.00 2,524.00 2,529.50 14.3K
09:15 2,527.50 2,529.50 2,522.50 2,529.00 7.7K
09:20 2,530.00 2,533.00 2,528.00 2,530.00 3.8K
09:25 2,533.00 2,538.50 2,531.00 2,538.00 7.7K
09:30 2,536.50 2,539.50 2,529.50 2,532.50 7.1K
09:35 2,531.50 2,531.50 2,527.00 2,527.50 11.7K
09:40 2,528.50 2,528.50 2,526.00 2,527.50 2.6K
09:45 2,529.00 2,530.00 2,519.50 2,519.50 8.0K
09:50 2,519.00 2,520.50 2,517.00 2,517.00 4.0K
09:55 2,518.50 2,519.00 2,514.50 2,514.50 4.3K
10:00 2,513.00 2,518.00 2,513.00 2,518.00 4.3K
10:05 2,519.00 2,521.50 2,516.50 2,516.50 6.4K
10:10 2,514.50 2,527.50 2,514.50 2,527.50 7.7K
10:15 2,526.50 2,531.50 2,526.50 2,529.50 5.3K
10:20 2,528.00 2,530.00 2,527.50 2,529.00 2.1K
10:25 2,528.00 2,530.00 2,525.50 2,530.00 6.1K
10:30 2,530.00 2,533.00 2,529.50 2,531.50 2.9K
10:35 2,534.00 2,534.50 2,533.00 2,533.50 4.5K
10:40 2,532.50 2,535.00 2,532.00 2,534.00 3.2K
10:45 2,534.00 2,537.00 2,534.00 2,536.00 3.0K
10:50 2,535.00 2,535.00 2,531.50 2,532.00 4.6K
10:55 2,530.00 2,530.50 2,527.00 2,530.50 5.5K
11:00 2,531.50 2,531.50 2,526.50 2,526.50 2.8K
11:05 2,526.00 2,526.00 2,523.00 2,523.50 3.3K
11:10 2,524.00 2,524.50 2,523.00 2,523.00 2.4K
11:15 2,522.50 2,523.00 2,519.00 2,520.50 4.2K
11:20 2,518.50 2,518.50 2,516.00 2,516.00 1.3K
11:25 2,516.00 2,516.50 2,514.00 2,514.00 3.5K
11:30 2,514.00 2,514.00 2,514.00 2,514.00 0.5K
12:30 2,512.00 2,514.00 2,502.00 2,502.50 15.6K
12:35 2,504.50 2,504.50 2,500.50 2,504.00 8.0K
12:40 2,503.50 2,513.50 2,503.50 2,510.50 7.9K
12:45 2,510.50 2,518.00 2,510.50 2,517.00 10.9K
12:50 2,517.50 2,517.50 2,512.50 2,516.00 5.7K
12:55 2,515.50 2,516.00 2,514.00 2,516.00 4.2K
13:00 2,515.50 2,525.00 2,515.00 2,525.00 10.1K
13:05 2,525.00 2,526.50 2,524.50 2,526.50 6.3K
13:10 2,526.50 2,532.50 2,524.50 2,529.50 13.2K
13:15 2,530.50 2,534.00 2,523.00 2,532.50 13.9K
13:20 2,535.00 2,535.00 2,530.50 2,531.00 7.6K
13:25 2,530.50 2,532.00 2,527.50 2,527.50 8.3K
13:30 2,529.00 2,531.50 2,529.00 2,529.00 5.4K
13:35 2,530.00 2,531.00 2,528.00 2,528.00 6.1K
13:40 2,526.00 2,529.50 2,525.50 2,529.00 6.1K
13:45 2,529.00 2,531.50 2,529.00 2,530.00 6.5K
13:50 2,530.00 2,532.50 2,530.00 2,532.00 4.4K
13:55 2,532.50 2,542.00 2,530.50 2,540.00 12.3K
14:00 2,540.00 2,540.00 2,535.50 2,536.00 7.7K
14:05 2,536.50 2,537.50 2,532.50 2,534.00 7.4K
14:10 2,534.00 2,535.50 2,533.50 2,533.50 5.1K
14:15 2,535.00 2,535.00 2,533.00 2,533.50 3.4K
14:20 2,533.50 2,536.50 2,533.00 2,536.00 8.2K
14:25 2,536.00 2,537.50 2,535.50 2,537.00 5.0K
14:30 2,538.50 2,542.00 2,538.50 2,540.50 11.8K
14:35 2,541.00 2,546.00 2,540.50 2,546.00 13.5K
14:40 2,546.50 2,553.50 2,546.50 2,551.00 16.9K
14:45 2,551.50 2,553.50 2,547.00 2,548.50 8.5K
14:50 2,548.50 2,551.00 2,547.50 2,550.50 7.0K
14:55 2,550.50 2,550.50 2,547.00 2,549.00 7.7K
15:00 2,548.50 2,548.50 2,546.50 2,546.50 7.8K
15:05 2,545.50 2,548.50 2,545.50 2,548.00 11.7K
15:10 2,548.00 2,549.00 2,545.00 2,545.00 10.8K
15:15 2,544.50 2,546.00 2,542.50 2,542.50 9.4K
15:20 2,543.50 2,544.50 2,542.00 2,544.50 12.1K
15:30 2,536.00 2,536.00 2,536.00 2,536.00 172.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし