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 2,586.50 2,614.00 2,586.50 2,600.00 48.0K
09:05 2,598.50 2,609.00 2,598.50 2,603.00 9.8K
09:10 2,600.50 2,601.50 2,587.50 2,587.50 11.1K
09:15 2,588.50 2,593.50 2,585.00 2,585.00 5.4K
09:20 2,586.00 2,586.00 2,579.00 2,579.50 14.0K
09:25 2,582.00 2,589.50 2,582.00 2,589.50 4.4K
09:30 2,592.00 2,593.50 2,588.00 2,593.50 3.1K
09:35 2,588.50 2,596.00 2,588.50 2,596.00 4.5K
09:40 2,595.00 2,600.50 2,593.00 2,598.00 4.6K
09:45 2,599.50 2,614.00 2,599.50 2,603.00 8.4K
09:50 2,603.00 2,608.00 2,602.00 2,606.00 3.1K
09:55 2,604.00 2,606.50 2,601.00 2,603.00 6.5K
10:00 2,603.50 2,620.50 2,603.50 2,618.50 7.8K
10:05 2,619.00 2,624.50 2,617.50 2,624.50 5.6K
10:10 2,623.00 2,625.00 2,619.00 2,621.00 4.2K
10:15 2,621.50 2,623.00 2,618.00 2,619.00 2.7K
10:20 2,618.00 2,620.50 2,616.50 2,618.50 1.8K
10:25 2,617.00 2,620.00 2,616.50 2,619.00 3.0K
10:30 2,618.00 2,621.00 2,617.00 2,617.00 4.6K
10:35 2,615.50 2,617.50 2,615.00 2,615.50 2.3K
10:40 2,617.00 2,618.00 2,615.00 2,615.00 2.5K
10:45 2,615.00 2,616.00 2,613.00 2,615.00 1.3K
10:50 2,612.50 2,614.00 2,612.00 2,612.50 2.7K
10:55 2,612.50 2,614.00 2,611.50 2,612.50 1.7K
11:00 2,613.00 2,614.50 2,610.50 2,610.50 2.0K
11:05 2,610.50 2,611.50 2,606.50 2,606.50 5.1K
11:10 2,607.50 2,609.50 2,606.50 2,609.50 2.3K
11:15 2,608.50 2,608.50 2,604.00 2,605.50 1.6K
11:20 2,604.00 2,605.50 2,603.00 2,604.50 2.5K
11:25 2,606.00 2,609.00 2,600.00 2,609.00 6.5K
11:30 2,606.00 2,606.00 2,606.00 2,606.00 1.4K
12:30 2,625.50 2,651.00 2,625.50 2,640.00 37.9K
12:35 2,642.50 2,644.00 2,639.00 2,641.00 7.5K
12:40 2,636.50 2,641.00 2,634.00 2,636.50 8.1K
12:45 2,636.00 2,637.50 2,631.00 2,631.00 9.2K
12:50 2,632.00 2,634.50 2,631.00 2,634.50 5.0K
12:55 2,632.50 2,638.50 2,632.50 2,638.50 9.2K
13:00 2,636.50 2,638.00 2,632.00 2,633.50 6.8K
13:05 2,631.50 2,632.50 2,626.00 2,626.50 8.1K
13:10 2,625.50 2,627.00 2,623.50 2,624.50 5.2K
13:15 2,626.50 2,627.50 2,625.50 2,626.00 6.4K
13:20 2,627.00 2,627.00 2,625.50 2,626.50 7.5K
13:25 2,627.50 2,628.00 2,623.50 2,625.00 7.2K
13:30 2,625.00 2,629.50 2,625.00 2,628.50 5.6K
13:35 2,628.50 2,628.50 2,624.50 2,624.50 4.4K
13:40 2,623.00 2,626.50 2,622.50 2,626.00 2.6K
13:45 2,627.50 2,628.50 2,623.50 2,623.50 3.4K
13:50 2,624.00 2,625.50 2,623.00 2,625.50 2.7K
13:55 2,624.00 2,625.50 2,623.50 2,625.50 2.7K
14:00 2,626.00 2,629.00 2,625.00 2,629.00 2.0K
14:05 2,628.50 2,632.00 2,628.50 2,631.00 4.2K
14:10 2,631.00 2,631.50 2,630.00 2,631.50 2.9K
14:15 2,631.50 2,641.50 2,631.50 2,641.50 9.9K
14:20 2,640.50 2,641.00 2,639.00 2,639.50 5.9K
14:25 2,640.00 2,642.50 2,640.00 2,641.00 5.0K
14:30 2,642.00 2,642.50 2,638.50 2,639.00 4.2K
14:35 2,638.50 2,640.50 2,638.00 2,638.00 5.8K
14:40 2,637.50 2,638.50 2,634.00 2,635.00 15.8K
14:45 2,635.50 2,635.50 2,631.00 2,634.00 5.3K
14:50 2,634.00 2,634.00 2,629.00 2,629.50 4.0K
14:55 2,630.50 2,631.50 2,629.00 2,629.50 5.6K
15:00 2,630.50 2,634.00 2,630.50 2,633.50 4.9K
15:05 2,633.50 2,638.00 2,633.00 2,635.50 6.9K
15:10 2,635.50 2,637.00 2,634.00 2,634.00 9.2K
15:15 2,634.00 2,635.00 2,631.00 2,633.50 6.8K
15:20 2,632.00 2,634.50 2,631.50 2,634.50 12.3K
15:30 2,642.50 2,642.50 2,642.50 2,642.50 208.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし