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 2,627.00 2,630.00 2,604.50 2,605.00 43.3K
09:05 2,601.00 2,610.00 2,597.00 2,603.00 15.8K
09:10 2,602.50 2,602.50 2,596.50 2,598.00 7.3K
09:15 2,598.00 2,600.50 2,586.50 2,595.50 9.4K
09:20 2,597.00 2,599.50 2,587.50 2,587.50 6.9K
09:25 2,589.00 2,614.50 2,589.00 2,614.50 14.1K
09:30 2,615.00 2,615.50 2,606.00 2,606.00 18.9K
09:35 2,612.00 2,612.00 2,605.00 2,608.50 6.1K
09:40 2,610.00 2,615.50 2,606.00 2,615.00 17.8K
09:45 2,615.00 2,621.50 2,613.00 2,616.50 13.0K
09:50 2,616.50 2,618.50 2,609.00 2,615.00 9.2K
09:55 2,617.00 2,628.50 2,617.00 2,628.50 12.6K
10:00 2,629.00 2,629.50 2,621.50 2,621.50 8.5K
10:05 2,623.50 2,625.50 2,617.50 2,621.50 16.4K
10:10 2,622.00 2,637.50 2,622.00 2,637.50 11.0K
10:15 2,640.00 2,640.00 2,629.50 2,631.00 13.3K
10:20 2,630.00 2,634.00 2,630.00 2,632.00 4.5K
10:25 2,633.00 2,642.50 2,633.00 2,642.50 14.2K
10:30 2,639.00 2,639.00 2,629.50 2,638.00 15.1K
10:35 2,639.50 2,648.50 2,639.50 2,648.50 5.1K
10:40 2,649.50 2,655.50 2,647.00 2,653.00 10.9K
10:45 2,652.00 2,652.50 2,642.50 2,642.50 8.4K
10:50 2,640.50 2,641.50 2,638.00 2,638.00 5.8K
10:55 2,639.50 2,642.00 2,639.00 2,639.00 4.6K
11:00 2,648.50 2,653.00 2,645.00 2,653.00 12.3K
11:05 2,652.50 2,652.50 2,642.50 2,650.00 8.6K
11:10 2,649.50 2,652.00 2,648.50 2,649.50 3.0K
11:15 2,646.50 2,647.00 2,640.50 2,643.50 13.6K
11:20 2,643.00 2,643.50 2,639.50 2,642.50 4.7K
11:25 2,644.50 2,644.50 2,641.00 2,643.00 7.1K
11:30 2,642.50 2,642.50 2,642.50 2,642.50 0.8K
12:30 2,642.00 2,651.00 2,642.00 2,650.50 26.3K
12:35 2,649.50 2,650.00 2,645.50 2,646.50 9.6K
12:40 2,647.50 2,648.00 2,644.50 2,644.50 6.5K
12:45 2,644.50 2,646.00 2,644.50 2,644.50 4.6K
12:50 2,644.50 2,658.00 2,644.50 2,656.50 13.0K
12:55 2,656.50 2,656.50 2,653.00 2,653.50 8.4K
13:00 2,653.00 2,654.50 2,651.00 2,652.00 7.7K
13:05 2,651.00 2,652.00 2,649.50 2,651.50 8.8K
13:10 2,650.50 2,651.00 2,649.50 2,650.00 4.9K
13:15 2,651.50 2,653.00 2,651.50 2,652.50 9.2K
13:20 2,652.50 2,652.50 2,650.00 2,650.50 4.7K
13:25 2,650.00 2,653.00 2,648.50 2,648.50 5.5K
13:30 2,649.50 2,655.50 2,649.00 2,652.50 12.2K
13:35 2,653.50 2,654.50 2,651.00 2,651.00 10.7K
13:40 2,651.00 2,652.00 2,649.00 2,652.00 6.4K
13:45 2,654.50 2,656.00 2,654.00 2,656.00 2.8K
13:50 2,655.50 2,656.00 2,654.00 2,655.00 10.6K
13:55 2,654.50 2,657.00 2,654.50 2,656.00 6.3K
14:00 2,654.50 2,656.50 2,653.50 2,654.50 6.2K
14:05 2,653.50 2,655.50 2,653.50 2,654.50 5.8K
14:10 2,653.50 2,655.00 2,653.50 2,654.00 5.7K
14:15 2,653.50 2,655.50 2,653.50 2,655.00 5.8K
14:20 2,654.00 2,655.00 2,653.50 2,655.00 3.8K
14:25 2,656.00 2,656.00 2,647.50 2,655.00 10.0K
14:30 2,657.00 2,660.00 2,657.00 2,660.00 5.4K
14:35 2,658.50 2,662.50 2,658.00 2,662.50 8.3K
14:40 2,662.50 2,662.50 2,658.00 2,658.50 8.6K
14:45 2,660.00 2,660.00 2,650.00 2,653.00 13.5K
14:50 2,652.50 2,652.50 2,647.00 2,651.50 14.2K
14:55 2,650.50 2,650.50 2,641.00 2,642.00 9.7K
15:00 2,640.50 2,641.50 2,634.00 2,637.50 16.3K
15:05 2,638.50 2,647.00 2,638.00 2,643.00 17.6K
15:10 2,645.50 2,648.50 2,644.50 2,645.50 11.4K
15:15 2,645.50 2,648.50 2,643.50 2,648.50 15.9K
15:20 2,648.00 2,653.50 2,644.00 2,647.50 23.1K
15:30 2,643.00 2,643.00 2,643.00 2,643.00 255.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし