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 2,636.00 2,676.00 2,636.00 2,650.00 56.0K
09:05 2,649.50 2,655.00 2,648.50 2,652.00 16.0K
09:10 2,652.00 2,655.50 2,630.50 2,634.50 18.6K
09:15 2,633.50 2,643.00 2,631.50 2,642.00 9.7K
09:20 2,641.00 2,650.50 2,641.00 2,646.50 12.6K
09:25 2,647.00 2,647.00 2,639.00 2,645.00 8.3K
09:30 2,646.00 2,648.50 2,627.00 2,630.50 15.6K
09:35 2,629.00 2,630.00 2,625.50 2,628.50 5.0K
09:40 2,629.50 2,633.50 2,625.50 2,633.50 7.0K
09:45 2,634.50 2,634.50 2,627.00 2,627.50 7.6K
09:50 2,628.50 2,629.00 2,618.50 2,620.50 11.6K
09:55 2,617.00 2,621.00 2,617.00 2,621.00 5.1K
10:00 2,622.50 2,629.00 2,622.00 2,622.00 6.7K
10:05 2,620.00 2,621.50 2,612.00 2,613.00 5.4K
10:10 2,613.50 2,616.50 2,609.50 2,612.50 5.8K
10:15 2,611.50 2,613.00 2,608.50 2,609.00 7.1K
10:20 2,608.00 2,619.50 2,608.00 2,617.00 9.7K
10:25 2,617.50 2,619.50 2,606.50 2,610.50 9.3K
10:30 2,613.00 2,618.50 2,609.50 2,611.50 9.2K
10:35 2,609.50 2,609.50 2,603.00 2,603.50 2.7K
10:40 2,602.00 2,607.00 2,601.00 2,606.00 6.1K
10:45 2,607.00 2,607.50 2,604.50 2,606.00 3.1K
10:50 2,605.50 2,605.50 2,601.00 2,604.00 3.8K
10:55 2,603.50 2,603.50 2,599.00 2,599.00 3.4K
11:00 2,598.00 2,598.50 2,594.00 2,597.50 6.4K
11:05 2,596.00 2,598.00 2,595.50 2,596.00 3.3K
11:10 2,601.00 2,604.00 2,600.00 2,600.00 5.0K
11:15 2,599.50 2,599.50 2,597.00 2,597.00 2.0K
11:20 2,597.00 2,598.50 2,595.50 2,597.50 5.2K
11:25 2,597.00 2,597.50 2,593.50 2,593.50 3.4K
11:30 2,593.50 2,593.50 2,593.50 2,593.50 0.5K
12:30 2,588.00 2,599.50 2,588.00 2,597.00 18.2K
12:35 2,595.00 2,601.00 2,595.00 2,598.50 5.6K
12:40 2,599.00 2,599.00 2,593.50 2,595.50 5.1K
12:45 2,595.00 2,605.50 2,595.00 2,601.50 10.5K
12:50 2,603.50 2,611.50 2,603.50 2,611.50 7.2K
12:55 2,611.00 2,611.00 2,607.00 2,608.00 5.5K
13:00 2,608.00 2,610.00 2,608.00 2,609.00 4.3K
13:05 2,610.50 2,612.00 2,607.50 2,611.00 8.5K
13:10 2,611.00 2,611.00 2,608.00 2,608.00 5.0K
13:15 2,607.00 2,609.00 2,606.00 2,609.00 4.4K
13:20 2,610.00 2,610.00 2,608.00 2,608.00 3.7K
13:25 2,608.00 2,612.50 2,607.50 2,611.00 4.8K
13:30 2,611.00 2,613.00 2,611.00 2,612.00 4.4K
13:35 2,611.50 2,612.50 2,608.50 2,608.50 3.8K
13:40 2,609.50 2,610.50 2,608.50 2,610.50 4.6K
13:45 2,611.50 2,615.50 2,611.00 2,611.50 6.7K
13:50 2,611.50 2,615.50 2,611.50 2,614.50 4.8K
13:55 2,613.50 2,613.50 2,603.50 2,613.50 9.8K
14:00 2,612.00 2,612.00 2,609.50 2,610.00 4.6K
14:05 2,608.50 2,613.50 2,608.50 2,612.50 5.8K
14:10 2,612.50 2,614.00 2,612.00 2,613.50 4.1K
14:15 2,612.00 2,613.50 2,610.50 2,611.50 5.0K
14:20 2,609.50 2,613.00 2,609.50 2,613.00 5.9K
14:25 2,613.50 2,615.00 2,612.50 2,613.50 6.2K
14:30 2,612.50 2,612.50 2,608.50 2,609.50 5.2K
14:35 2,610.00 2,613.50 2,609.50 2,612.50 5.7K
14:40 2,613.50 2,616.50 2,613.50 2,616.50 7.0K
14:45 2,616.00 2,616.00 2,613.00 2,615.00 5.5K
14:50 2,616.00 2,616.50 2,614.50 2,615.50 6.8K
14:55 2,616.00 2,618.00 2,612.00 2,618.00 7.4K
15:00 2,617.00 2,617.00 2,615.50 2,615.50 7.3K
15:05 2,616.50 2,618.50 2,615.50 2,616.50 8.5K
15:10 2,616.00 2,617.50 2,616.00 2,617.00 5.1K
15:15 2,617.00 2,619.50 2,615.00 2,616.00 11.0K
15:20 2,616.00 2,616.00 2,612.50 2,612.50 10.9K
15:30 2,616.50 2,616.50 2,616.50 2,616.50 224.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし