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 2,592.50 2,605.50 2,576.50 2,579.00 13.6K
09:05 2,572.00 2,575.50 2,571.50 2,572.00 2.6K
09:10 2,571.50 2,586.00 2,570.00 2,586.00 4.2K
09:15 2,589.00 2,593.00 2,587.50 2,587.50 1.1K
09:20 2,591.00 2,593.50 2,589.00 2,590.50 3.5K
09:25 2,591.50 2,594.00 2,591.00 2,592.50 2.3K
09:30 2,595.00 2,600.00 2,588.50 2,598.50 5.5K
09:35 2,600.00 2,600.00 2,597.00 2,599.00 1.6K
09:40 2,598.50 2,599.50 2,597.50 2,597.50 2.3K
09:45 2,600.00 2,604.00 2,599.50 2,604.00 2.4K
09:50 2,606.00 2,609.00 2,603.00 2,608.00 3.2K
09:55 2,609.00 2,611.50 2,609.00 2,611.50 4.0K
10:00 2,612.00 2,617.50 2,612.00 2,617.00 2.8K
10:05 2,620.50 2,621.50 2,612.00 2,612.00 2.9K
10:10 2,612.00 2,614.00 2,610.00 2,611.50 1.7K
10:15 2,609.50 2,612.00 2,609.00 2,610.50 2.0K
10:20 2,609.50 2,609.50 2,603.50 2,603.50 1.5K
10:25 2,601.00 2,605.00 2,601.00 2,602.00 2.3K
10:30 2,603.50 2,605.00 2,601.50 2,601.50 0.9K
10:35 2,600.50 2,602.00 2,599.50 2,602.00 1.3K
10:40 2,598.50 2,598.50 2,594.50 2,594.50 2.6K
10:45 2,596.00 2,598.00 2,593.00 2,597.50 9.8K
10:50 2,597.50 2,598.00 2,597.00 2,597.00 1.2K
10:55 2,598.00 2,601.00 2,598.00 2,601.00 1.6K
11:00 2,601.00 2,601.50 2,597.00 2,600.50 4.1K
11:05 2,599.00 2,599.00 2,594.50 2,594.50 0.9K
11:10 2,596.00 2,597.00 2,595.50 2,597.00 1.2K
11:15 2,597.50 2,598.00 2,589.50 2,594.00 5.7K
11:20 2,594.00 2,594.00 2,592.50 2,593.50 0.7K
11:25 2,595.00 2,609.00 2,594.00 2,603.50 7.9K
11:30 2,606.50 2,606.50 2,606.50 2,606.50 0.9K
12:30 2,596.00 2,600.00 2,595.50 2,599.50 10.7K
12:35 2,601.50 2,601.50 2,596.50 2,596.50 2.5K
12:40 2,598.00 2,603.50 2,598.00 2,602.50 1.5K
12:45 2,601.50 2,604.50 2,601.50 2,604.50 1.7K
12:50 2,605.00 2,606.50 2,605.00 2,606.00 0.9K
12:55 2,606.00 2,608.50 2,605.50 2,608.50 2.2K
13:00 2,607.50 2,617.00 2,607.50 2,614.00 5.6K
13:05 2,614.50 2,617.00 2,614.50 2,617.00 2.0K
13:10 2,619.50 2,623.50 2,617.50 2,619.50 4.0K
13:15 2,618.00 2,620.50 2,618.00 2,620.50 2.5K
13:20 2,618.50 2,619.50 2,618.50 2,618.50 1.7K
13:25 2,620.00 2,621.00 2,619.50 2,619.50 2.0K
13:30 2,619.50 2,622.50 2,619.50 2,622.50 3.0K
13:35 2,621.00 2,624.50 2,620.50 2,621.50 3.3K
13:40 2,621.50 2,624.50 2,621.50 2,624.50 1.1K
13:45 2,623.00 2,623.00 2,619.00 2,620.50 2.7K
13:50 2,620.00 2,621.50 2,620.00 2,620.00 1.5K
13:55 2,620.50 2,622.50 2,620.50 2,622.50 2.9K
14:00 2,624.00 2,624.00 2,617.50 2,619.50 4.0K
14:05 2,619.00 2,621.50 2,616.50 2,621.50 3.5K
14:10 2,621.00 2,629.50 2,621.00 2,625.50 7.4K
14:15 2,625.00 2,625.00 2,623.00 2,623.00 0.8K
14:20 2,622.50 2,624.50 2,622.50 2,624.00 5.0K
14:25 2,624.50 2,625.50 2,619.50 2,619.50 2.9K
14:30 2,621.00 2,622.50 2,621.00 2,622.50 1.9K
14:35 2,621.50 2,622.00 2,620.00 2,620.00 2.3K
14:40 2,620.50 2,625.00 2,620.00 2,625.00 4.3K
14:45 2,627.50 2,627.50 2,625.50 2,625.50 2.6K
14:50 2,627.00 2,627.00 2,624.50 2,624.50 2.8K
14:55 2,623.50 2,633.50 2,623.00 2,628.50 9.8K
15:00 2,627.50 2,632.00 2,621.50 2,630.00 24.8K
15:05 2,630.00 2,630.00 2,627.00 2,628.00 5.1K
15:10 2,627.50 2,632.50 2,627.00 2,631.50 6.5K
15:15 2,630.50 2,631.00 2,627.50 2,627.50 5.1K
15:20 2,627.00 2,627.50 2,622.00 2,624.00 9.8K
15:30 2,623.00 2,623.00 2,623.00 2,623.00 131.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし