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 2,616.50 2,620.00 2,595.50 2,600.00 34.1K
09:05 2,603.00 2,612.00 2,600.50 2,612.00 9.8K
09:10 2,610.50 2,614.50 2,608.00 2,612.50 8.4K
09:15 2,613.00 2,618.00 2,609.50 2,618.00 5.9K
09:20 2,616.50 2,618.00 2,608.50 2,608.50 3.2K
09:25 2,606.00 2,618.50 2,606.00 2,618.50 4.3K
09:30 2,617.00 2,619.50 2,613.50 2,615.00 5.7K
09:35 2,615.00 2,634.00 2,615.00 2,634.00 10.9K
09:40 2,634.50 2,636.00 2,626.00 2,628.00 8.6K
09:45 2,629.00 2,633.50 2,629.00 2,630.00 3.4K
09:50 2,630.00 2,632.00 2,627.00 2,629.50 5.4K
09:55 2,631.50 2,637.50 2,630.00 2,637.50 2.3K
10:00 2,636.00 2,639.50 2,636.00 2,639.50 5.4K
10:05 2,639.50 2,641.50 2,638.00 2,640.00 2.4K
10:10 2,640.50 2,644.50 2,640.50 2,643.00 3.5K
10:15 2,644.50 2,645.00 2,640.50 2,645.00 5.3K
10:20 2,644.50 2,647.00 2,639.00 2,647.00 4.5K
10:25 2,645.50 2,651.50 2,645.50 2,650.00 6.1K
10:30 2,649.00 2,649.00 2,642.50 2,644.00 6.2K
10:35 2,644.00 2,644.00 2,639.50 2,641.50 2.6K
10:40 2,641.50 2,644.00 2,641.50 2,643.00 2.6K
10:45 2,643.00 2,643.00 2,636.00 2,636.00 3.8K
10:50 2,635.00 2,637.00 2,634.00 2,634.00 2.5K
10:55 2,634.50 2,636.00 2,628.50 2,628.50 2.7K
11:00 2,628.00 2,628.50 2,626.00 2,627.00 3.5K
11:05 2,628.00 2,629.00 2,627.50 2,627.50 2.1K
11:10 2,627.50 2,628.00 2,625.50 2,627.50 2.0K
11:15 2,628.00 2,628.50 2,626.50 2,626.50 1.9K
11:20 2,625.50 2,626.50 2,625.00 2,626.00 2.2K
11:25 2,627.00 2,627.00 2,625.00 2,625.50 3.1K
11:30 2,625.50 2,625.50 2,625.50 2,625.50 0.2K
12:30 2,632.00 2,634.50 2,622.50 2,623.50 13.4K
12:35 2,624.50 2,628.50 2,624.00 2,628.50 2.8K
12:40 2,629.50 2,630.50 2,625.00 2,625.00 3.4K
12:45 2,623.50 2,623.50 2,616.50 2,616.50 4.3K
12:50 2,617.50 2,621.00 2,616.00 2,620.00 4.1K
12:55 2,619.50 2,621.00 2,619.50 2,620.50 2.9K
13:00 2,621.50 2,621.50 2,620.50 2,620.50 2.9K
13:05 2,621.00 2,621.50 2,618.50 2,621.00 3.5K
13:10 2,620.50 2,624.00 2,620.50 2,624.00 3.0K
13:15 2,623.50 2,631.00 2,623.50 2,629.50 4.8K
13:20 2,630.50 2,632.00 2,629.00 2,629.00 2.5K
13:25 2,629.50 2,630.00 2,628.50 2,628.50 3.5K
13:30 2,630.00 2,631.00 2,629.00 2,631.00 2.2K
13:35 2,631.50 2,633.00 2,629.00 2,630.50 4.1K
13:40 2,630.50 2,631.50 2,630.00 2,630.00 2.0K
13:45 2,630.50 2,630.50 2,625.50 2,625.50 2.9K
13:50 2,626.00 2,627.00 2,624.50 2,625.50 4.1K
13:55 2,626.50 2,627.00 2,624.50 2,624.50 2.3K
14:00 2,624.00 2,625.50 2,624.00 2,625.50 3.3K
14:05 2,626.00 2,632.00 2,626.00 2,631.50 5.3K
14:10 2,632.00 2,633.50 2,632.00 2,633.00 1.3K
14:15 2,632.50 2,636.50 2,631.50 2,635.00 7.3K
14:20 2,635.00 2,635.00 2,633.00 2,633.50 3.8K
14:25 2,632.50 2,634.00 2,630.00 2,631.50 5.5K
14:30 2,631.50 2,631.50 2,624.50 2,630.50 4.9K
14:35 2,631.50 2,631.50 2,629.50 2,631.00 3.4K
14:40 2,630.00 2,630.00 2,628.50 2,629.50 5.4K
14:45 2,630.50 2,631.50 2,629.00 2,630.50 3.1K
14:50 2,629.50 2,632.00 2,629.50 2,631.50 4.4K
14:55 2,631.50 2,634.50 2,628.00 2,631.50 6.0K
15:00 2,630.50 2,631.00 2,626.00 2,626.00 4.4K
15:05 2,626.00 2,629.00 2,626.00 2,627.00 5.6K
15:10 2,625.50 2,626.50 2,623.00 2,626.00 8.2K
15:15 2,626.00 2,627.00 2,624.00 2,624.50 6.3K
15:20 2,624.00 2,630.00 2,623.00 2,630.00 13.0K
15:30 2,626.50 2,626.50 2,626.50 2,626.50 173.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし