株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,557.00
最終更新: 2025-10-01
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 2,594.00 2,598.00 2,583.50 2,590.50 42.3K
09:05 2,589.50 2,608.00 2,589.50 2,598.00 16.1K
09:10 2,600.50 2,603.50 2,596.00 2,596.00 5.5K
09:15 2,596.00 2,612.00 2,588.50 2,611.00 15.6K
09:20 2,610.00 2,610.50 2,601.00 2,604.50 9.3K
09:25 2,605.50 2,613.00 2,598.50 2,613.00 14.9K
09:30 2,611.00 2,619.50 2,608.50 2,616.50 12.4K
09:35 2,615.00 2,624.50 2,609.50 2,623.00 14.2K
09:40 2,624.00 2,635.00 2,623.00 2,629.50 11.5K
09:45 2,627.00 2,636.00 2,622.50 2,636.00 11.5K
09:50 2,634.00 2,636.00 2,629.50 2,631.50 9.3K
09:55 2,632.00 2,639.50 2,632.00 2,634.50 10.9K
10:00 2,635.50 2,636.50 2,623.00 2,623.00 11.2K
10:05 2,619.00 2,619.00 2,610.50 2,617.00 11.7K
10:10 2,616.50 2,623.00 2,616.00 2,623.00 9.1K
10:15 2,623.50 2,631.50 2,622.50 2,630.50 9.3K
10:20 2,630.00 2,634.00 2,630.00 2,632.50 6.2K
10:25 2,632.00 2,632.00 2,624.50 2,628.00 10.4K
10:30 2,629.00 2,633.00 2,628.00 2,628.50 10.0K
10:35 2,627.50 2,630.50 2,620.00 2,627.50 11.0K
10:40 2,627.50 2,628.00 2,624.50 2,627.50 5.0K
10:45 2,627.00 2,628.00 2,622.50 2,622.50 4.6K
10:50 2,621.00 2,623.00 2,617.00 2,618.50 7.6K
10:55 2,619.50 2,626.50 2,619.50 2,626.00 5.4K
11:00 2,626.00 2,631.00 2,626.00 2,626.00 7.0K
11:05 2,626.50 2,628.50 2,625.50 2,626.00 4.8K
11:10 2,625.00 2,626.00 2,618.00 2,621.00 9.2K
11:15 2,620.00 2,624.00 2,620.00 2,620.50 8.6K
11:20 2,620.50 2,624.50 2,620.00 2,620.00 5.5K
11:25 2,620.00 2,623.00 2,612.50 2,612.50 29.2K
11:30 2,613.50 2,613.50 2,613.50 2,613.50 0.5K
12:30 2,624.50 2,630.00 2,609.00 2,616.00 28.9K
12:35 2,616.00 2,616.00 2,600.00 2,601.50 8.6K
12:40 2,601.50 2,607.00 2,601.50 2,605.00 9.3K
12:45 2,605.50 2,607.00 2,603.50 2,603.50 7.0K
12:50 2,604.50 2,608.00 2,604.50 2,605.00 5.5K
12:55 2,605.50 2,611.50 2,605.00 2,611.50 9.6K
13:00 2,612.00 2,616.50 2,610.50 2,616.50 6.0K
13:05 2,616.00 2,620.00 2,614.00 2,620.00 12.4K
13:10 2,620.00 2,630.00 2,620.00 2,628.00 8.0K
13:15 2,627.50 2,628.00 2,623.50 2,624.50 8.3K
13:20 2,624.00 2,624.00 2,621.00 2,623.50 4.7K
13:25 2,623.50 2,628.00 2,623.00 2,627.00 4.0K
13:30 2,627.00 2,629.50 2,626.00 2,628.00 5.8K
13:35 2,628.00 2,631.50 2,627.50 2,630.50 6.8K
13:40 2,630.50 2,633.50 2,630.00 2,633.00 6.1K
13:45 2,633.50 2,635.00 2,632.50 2,633.00 5.6K
13:50 2,633.00 2,635.50 2,632.50 2,633.50 6.6K
13:55 2,633.50 2,633.50 2,620.50 2,622.50 13.3K
14:00 2,622.00 2,626.00 2,619.50 2,626.00 8.1K
14:05 2,627.00 2,627.00 2,622.00 2,624.50 6.1K
14:10 2,624.50 2,626.50 2,624.00 2,625.50 4.3K
14:15 2,625.00 2,627.50 2,623.50 2,627.50 5.4K
14:20 2,627.00 2,629.00 2,625.00 2,627.50 8.5K
14:25 2,627.00 2,628.00 2,625.00 2,625.00 4.9K
14:30 2,624.50 2,629.50 2,623.50 2,625.50 8.9K
14:35 2,626.50 2,631.50 2,626.00 2,631.50 6.3K
14:40 2,631.50 2,631.50 2,628.00 2,631.00 8.1K
14:45 2,631.50 2,633.50 2,631.50 2,632.50 9.3K
14:50 2,632.00 2,633.00 2,624.50 2,625.00 11.3K
14:55 2,625.00 2,628.00 2,624.50 2,626.00 10.9K
15:00 2,626.00 2,630.00 2,626.00 2,630.00 10.4K
15:05 2,630.00 2,632.00 2,628.00 2,628.50 11.0K
15:10 2,629.00 2,630.50 2,626.00 2,629.50 15.3K
15:15 2,629.50 2,629.50 2,627.00 2,629.50 15.3K
15:20 2,629.50 2,630.50 2,626.50 2,630.50 22.4K
15:30 2,622.00 2,622.00 2,622.00 2,622.00 253.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし