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 2,641.00 2,655.50 2,641.00 2,652.00 101.3K
09:05 2,651.50 2,653.00 2,635.50 2,635.50 7.0K
09:10 2,633.00 2,633.00 2,618.50 2,628.50 6.0K
09:15 2,626.00 2,630.00 2,619.00 2,630.00 6.3K
09:20 2,628.50 2,631.00 2,619.00 2,619.00 7.4K
09:25 2,619.50 2,630.00 2,613.00 2,615.50 8.9K
09:30 2,614.00 2,615.50 2,600.50 2,607.00 9.0K
09:35 2,609.00 2,611.00 2,600.50 2,611.00 8.3K
09:40 2,611.00 2,613.00 2,606.50 2,609.00 4.3K
09:45 2,609.50 2,611.50 2,607.00 2,611.00 2.9K
09:50 2,609.50 2,609.50 2,598.50 2,598.50 4.0K
09:55 2,600.00 2,602.00 2,588.00 2,591.00 5.9K
10:00 2,590.00 2,591.00 2,588.00 2,588.50 5.0K
10:05 2,590.00 2,590.00 2,578.00 2,586.50 9.8K
10:10 2,586.50 2,586.50 2,578.00 2,579.00 4.5K
10:15 2,577.00 2,580.50 2,577.00 2,580.00 4.5K
10:20 2,581.50 2,586.00 2,580.50 2,584.00 8.1K
10:25 2,583.50 2,583.50 2,577.00 2,581.00 2.6K
10:30 2,581.00 2,590.00 2,580.50 2,590.00 4.7K
10:35 2,592.00 2,595.50 2,589.50 2,595.50 1.8K
10:40 2,594.00 2,596.00 2,593.50 2,595.50 5.0K
10:45 2,596.50 2,597.50 2,594.00 2,594.50 2.7K
10:50 2,594.50 2,596.50 2,594.00 2,596.00 1.9K
10:55 2,597.00 2,597.50 2,595.50 2,597.00 2.3K
11:00 2,596.50 2,596.50 2,591.50 2,592.50 3.4K
11:05 2,592.00 2,599.00 2,592.00 2,599.00 3.0K
11:10 2,596.50 2,598.00 2,596.00 2,597.50 1.6K
11:15 2,597.00 2,605.00 2,597.00 2,604.50 2.8K
11:20 2,605.50 2,605.50 2,601.50 2,604.00 4.9K
11:25 2,604.50 2,609.00 2,604.50 2,609.00 3.2K
11:30 2,609.50 2,609.50 2,609.50 2,609.50 0.2K
12:30 2,611.50 2,634.00 2,611.50 2,634.00 20.0K
12:35 2,635.00 2,650.00 2,633.50 2,645.50 16.5K
12:40 2,644.00 2,656.00 2,644.00 2,654.50 10.9K
12:45 2,655.00 2,656.50 2,654.50 2,655.50 9.3K
12:50 2,657.50 2,661.50 2,652.00 2,653.50 16.6K
12:55 2,653.50 2,656.50 2,650.50 2,656.50 12.8K
13:00 2,658.00 2,666.50 2,656.50 2,662.50 13.4K
13:05 2,663.00 2,667.00 2,663.00 2,666.50 6.7K
13:10 2,667.00 2,667.00 2,659.00 2,661.00 8.2K
13:15 2,659.00 2,661.50 2,658.00 2,660.50 8.5K
13:20 2,659.50 2,662.50 2,657.50 2,661.00 9.1K
13:25 2,661.50 2,661.50 2,656.50 2,659.00 8.3K
13:30 2,658.50 2,661.00 2,652.00 2,652.00 8.8K
13:35 2,653.50 2,655.50 2,650.00 2,652.00 6.5K
13:40 2,651.50 2,655.00 2,651.50 2,654.50 4.6K
13:45 2,655.00 2,659.50 2,653.50 2,659.50 5.1K
13:50 2,658.00 2,658.50 2,656.50 2,658.50 6.1K
13:55 2,658.50 2,665.00 2,658.50 2,664.00 5.5K
14:00 2,663.50 2,664.00 2,659.00 2,662.50 9.4K
14:05 2,661.50 2,663.00 2,660.50 2,662.00 6.0K
14:10 2,661.50 2,664.00 2,661.50 2,663.00 5.1K
14:15 2,663.00 2,665.00 2,662.50 2,662.50 6.4K
14:20 2,662.00 2,663.50 2,661.00 2,661.00 7.4K
14:25 2,661.00 2,666.50 2,661.00 2,666.00 5.7K
14:30 2,667.00 2,668.50 2,662.50 2,663.00 7.7K
14:35 2,662.50 2,664.50 2,658.00 2,659.50 8.9K
14:40 2,661.00 2,663.00 2,659.00 2,662.50 7.7K
14:45 2,661.50 2,663.50 2,660.50 2,663.50 6.5K
14:50 2,663.50 2,664.00 2,661.00 2,664.00 9.4K
14:55 2,664.00 2,664.00 2,659.00 2,660.50 8.0K
15:00 2,659.50 2,666.00 2,656.50 2,660.50 13.9K
15:05 2,659.00 2,661.50 2,659.00 2,661.50 9.8K
15:10 2,661.50 2,662.50 2,659.50 2,662.00 15.1K
15:15 2,662.00 2,666.00 2,661.50 2,661.50 15.1K
15:20 2,661.00 2,663.50 2,660.50 2,663.00 21.9K
15:30 2,656.50 2,656.50 2,656.50 2,656.50 215.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし