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 2,645.50 2,660.50 2,638.50 2,644.50 19.8K
09:05 2,643.00 2,652.50 2,642.00 2,652.50 7.5K
09:10 2,654.50 2,659.00 2,648.50 2,654.50 6.8K
09:15 2,655.00 2,656.00 2,652.00 2,656.00 2.6K
09:20 2,654.50 2,654.50 2,639.50 2,639.50 6.8K
09:25 2,638.00 2,650.00 2,638.00 2,641.00 9.8K
09:30 2,638.50 2,639.50 2,625.50 2,625.50 4.0K
09:35 2,626.00 2,631.50 2,626.00 2,631.50 3.2K
09:40 2,631.00 2,631.00 2,626.00 2,626.00 1.2K
09:45 2,626.50 2,628.00 2,626.50 2,626.50 1.8K
09:50 2,626.00 2,643.50 2,626.00 2,642.00 4.8K
09:55 2,645.50 2,645.50 2,641.00 2,645.00 6.2K
10:00 2,645.00 2,646.50 2,642.50 2,644.00 2.3K
10:05 2,642.00 2,642.00 2,642.00 2,642.00 0.2K
10:10 2,641.50 2,642.00 2,641.00 2,641.00 1.7K
10:15 2,640.50 2,643.00 2,640.50 2,642.00 1.7K
10:20 2,641.00 2,643.00 2,641.00 2,642.50 1.4K
10:25 2,642.00 2,642.00 2,636.50 2,637.00 1.8K
10:30 2,635.00 2,638.50 2,634.50 2,636.00 4.4K
10:35 2,638.50 2,638.50 2,634.50 2,634.50 1.6K
10:40 2,637.50 2,637.50 2,635.50 2,637.00 2.6K
10:45 2,636.50 2,636.50 2,633.00 2,633.00 1.1K
10:50 2,632.50 2,634.50 2,632.50 2,634.50 1.4K
10:55 2,634.50 2,634.50 2,626.00 2,626.00 4.3K
11:00 2,628.00 2,630.00 2,628.00 2,630.00 2.2K
11:05 2,629.50 2,631.00 2,629.00 2,631.00 1.1K
11:10 2,630.00 2,631.00 2,630.00 2,630.00 0.5K
11:15 2,631.50 2,633.00 2,631.50 2,632.00 0.6K
11:20 2,630.50 2,630.50 2,625.50 2,626.50 2.7K
11:25 2,625.00 2,626.50 2,624.00 2,626.50 2.4K
11:30 2,628.00 2,628.00 2,628.00 2,628.00 0.5K
12:30 2,631.00 2,637.50 2,630.00 2,635.00 11.5K
12:35 2,639.50 2,642.50 2,639.50 2,641.50 3.4K
12:40 2,641.50 2,644.50 2,641.50 2,644.50 2.4K
12:45 2,643.50 2,646.50 2,642.50 2,646.00 2.4K
12:50 2,646.00 2,646.00 2,639.00 2,639.00 4.0K
12:55 2,639.50 2,642.50 2,639.50 2,639.50 2.4K
13:00 2,639.00 2,639.50 2,637.00 2,637.00 2.6K
13:05 2,639.50 2,641.00 2,639.00 2,641.00 3.9K
13:10 2,639.50 2,642.50 2,639.00 2,642.50 3.5K
13:15 2,643.00 2,643.00 2,641.00 2,641.00 1.5K
13:20 2,640.50 2,640.50 2,636.00 2,637.50 4.7K
13:25 2,638.00 2,639.00 2,637.50 2,638.00 1.5K
13:30 2,637.50 2,638.00 2,637.50 2,638.00 1.2K
13:35 2,637.00 2,637.00 2,634.00 2,636.00 5.2K
13:40 2,635.50 2,639.50 2,635.50 2,639.50 1.4K
13:45 2,640.00 2,640.00 2,639.50 2,640.00 0.6K
13:50 2,639.00 2,640.50 2,638.00 2,638.00 2.0K
13:55 2,638.00 2,643.50 2,638.00 2,643.00 4.5K
14:00 2,641.00 2,641.50 2,640.50 2,640.50 2.5K
14:05 2,641.00 2,641.50 2,640.50 2,641.50 1.8K
14:10 2,640.50 2,648.00 2,640.50 2,645.00 7.4K
14:15 2,644.50 2,647.00 2,644.50 2,644.50 2.0K
14:20 2,644.50 2,648.50 2,644.50 2,647.00 3.8K
14:25 2,646.50 2,646.50 2,645.00 2,646.00 1.9K
14:30 2,646.00 2,646.00 2,644.50 2,645.00 3.2K
14:35 2,645.50 2,646.00 2,644.50 2,644.50 4.2K
14:40 2,644.50 2,645.00 2,644.50 2,645.00 2.0K
14:45 2,645.50 2,646.00 2,644.00 2,645.50 6.1K
14:50 2,644.50 2,645.00 2,644.00 2,644.00 0.6K
14:55 2,644.50 2,645.00 2,642.50 2,642.50 4.1K
15:00 2,643.00 2,643.00 2,642.50 2,643.00 3.4K
15:05 2,643.50 2,643.50 2,640.50 2,640.50 3.1K
15:10 2,641.50 2,642.00 2,638.50 2,638.50 6.4K
15:15 2,638.50 2,640.50 2,636.50 2,638.00 7.7K
15:20 2,638.50 2,641.00 2,636.00 2,636.00 13.1K
15:30 2,646.50 2,646.50 2,646.50 2,646.50 140.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし