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 2,548.00 2,548.00 2,526.00 2,534.50 32.1K
09:05 2,534.00 2,535.00 2,528.00 2,530.00 3.1K
09:10 2,530.00 2,537.50 2,528.50 2,530.50 4.1K
09:15 2,526.50 2,530.50 2,526.50 2,528.00 5.8K
09:20 2,528.50 2,529.00 2,519.50 2,529.00 5.9K
09:25 2,526.00 2,527.50 2,523.50 2,525.00 3.3K
09:30 2,522.50 2,523.00 2,517.50 2,523.00 3.8K
09:35 2,521.50 2,521.50 2,520.00 2,520.50 2.2K
09:40 2,521.00 2,521.50 2,520.00 2,521.00 2.4K
09:45 2,519.00 2,521.50 2,519.00 2,521.00 2.8K
09:50 2,522.00 2,523.50 2,521.50 2,522.50 3.4K
09:55 2,521.50 2,524.50 2,521.50 2,524.50 2.9K
10:00 2,526.00 2,532.50 2,525.00 2,528.50 5.2K
10:05 2,529.50 2,532.50 2,529.50 2,532.00 1.9K
10:10 2,530.50 2,531.50 2,520.50 2,522.00 3.0K
10:15 2,522.00 2,522.00 2,519.50 2,520.50 3.8K
10:20 2,519.00 2,519.00 2,512.50 2,519.00 5.4K
10:25 2,520.50 2,521.00 2,519.00 2,520.00 5.5K
10:30 2,519.50 2,522.00 2,518.00 2,522.00 2.7K
10:35 2,521.50 2,521.50 2,520.00 2,520.00 0.8K
10:40 2,519.50 2,521.00 2,519.50 2,520.00 2.4K
10:45 2,520.00 2,522.00 2,520.00 2,522.00 1.9K
10:50 2,522.50 2,525.00 2,522.50 2,525.00 2.6K
10:55 2,527.50 2,533.00 2,527.50 2,533.00 5.1K
11:00 2,533.50 2,539.00 2,531.00 2,539.00 2.9K
11:05 2,536.50 2,536.50 2,534.50 2,534.50 1.0K
11:10 2,532.00 2,532.00 2,529.00 2,530.50 1.7K
11:15 2,529.50 2,530.50 2,523.00 2,524.50 3.2K
11:20 2,522.50 2,526.00 2,521.00 2,526.00 2.9K
11:25 2,527.00 2,528.00 2,526.00 2,527.50 3.6K
11:30 2,529.00 2,529.00 2,529.00 2,529.00 0.5K
12:30 2,521.50 2,525.00 2,521.50 2,523.50 7.0K
12:35 2,522.50 2,523.00 2,518.00 2,518.50 4.9K
12:40 2,516.50 2,517.50 2,514.00 2,516.00 5.2K
12:45 2,515.00 2,516.50 2,514.00 2,515.50 4.7K
12:50 2,515.50 2,517.00 2,514.50 2,514.50 3.3K
12:55 2,516.00 2,518.50 2,515.00 2,516.50 3.7K
13:00 2,516.00 2,518.00 2,516.00 2,517.00 2.6K
13:05 2,517.00 2,522.00 2,517.00 2,522.00 4.2K
13:10 2,522.50 2,523.50 2,522.00 2,523.00 2.9K
13:15 2,524.00 2,524.00 2,522.50 2,523.50 1.7K
13:20 2,522.50 2,525.00 2,522.50 2,525.00 3.5K
13:25 2,525.00 2,525.00 2,524.00 2,525.00 3.4K
13:30 2,525.00 2,525.00 2,522.00 2,522.00 1.8K
13:35 2,522.00 2,526.50 2,521.00 2,521.00 4.8K
13:40 2,520.00 2,521.00 2,519.00 2,521.00 2.4K
13:45 2,519.00 2,521.00 2,517.50 2,517.50 2.9K
13:50 2,518.50 2,521.50 2,517.50 2,521.50 4.4K
13:55 2,521.50 2,523.00 2,520.50 2,522.50 2.8K
14:00 2,523.00 2,527.50 2,522.50 2,524.50 4.7K
14:05 2,524.50 2,524.50 2,523.00 2,524.50 3.4K
14:10 2,524.50 2,524.50 2,520.00 2,522.00 3.5K
14:15 2,522.00 2,522.50 2,519.00 2,519.00 2.2K
14:20 2,519.00 2,522.50 2,518.50 2,522.50 4.8K
14:25 2,522.00 2,522.00 2,516.00 2,516.50 4.4K
14:30 2,516.50 2,519.00 2,516.50 2,518.00 3.2K
14:35 2,519.00 2,520.00 2,517.00 2,517.50 2.9K
14:40 2,517.00 2,519.50 2,517.00 2,518.50 3.3K
14:45 2,518.00 2,519.00 2,517.50 2,517.50 3.4K
14:50 2,518.00 2,519.00 2,516.00 2,519.00 6.0K
14:55 2,517.50 2,518.00 2,516.50 2,517.50 1.7K
15:00 2,518.00 2,520.00 2,517.00 2,518.50 5.5K
15:05 2,518.50 2,524.00 2,518.50 2,524.00 6.2K
15:10 2,524.00 2,524.50 2,520.50 2,522.50 4.2K
15:15 2,523.00 2,523.50 2,518.00 2,518.50 5.7K
15:20 2,517.50 2,524.00 2,517.50 2,521.50 12.2K
15:30 2,521.00 2,521.00 2,521.00 2,521.00 114.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし