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 2,599.00 2,629.50 2,599.00 2,625.50 26.9K
09:05 2,626.50 2,629.50 2,621.50 2,629.50 2.4K
09:10 2,630.00 2,634.50 2,627.50 2,633.50 3.3K
09:15 2,637.00 2,639.50 2,629.00 2,629.00 3.8K
09:20 2,630.00 2,632.50 2,628.00 2,629.50 4.4K
09:25 2,628.00 2,629.00 2,627.50 2,628.00 0.9K
09:30 2,629.00 2,633.00 2,628.50 2,628.50 2.4K
09:35 2,626.50 2,626.50 2,616.50 2,617.00 1.9K
09:40 2,617.00 2,617.00 2,613.00 2,613.00 1.1K
09:45 2,614.50 2,619.50 2,614.00 2,618.00 2.8K
09:50 2,618.50 2,618.50 2,613.50 2,613.50 1.5K
09:55 2,613.50 2,618.00 2,613.50 2,613.50 3.6K
10:00 2,615.50 2,615.50 2,614.00 2,615.50 0.7K
10:05 2,614.50 2,619.50 2,614.50 2,615.50 4.8K
10:10 2,615.50 2,615.50 2,607.00 2,608.50 2.9K
10:15 2,608.00 2,608.50 2,605.00 2,605.00 2.2K
10:20 2,604.00 2,604.50 2,603.50 2,604.50 1.1K
10:25 2,603.50 2,606.50 2,603.50 2,604.00 1.5K
10:30 2,603.00 2,604.50 2,597.00 2,597.00 4.1K
10:35 2,596.50 2,599.50 2,596.50 2,597.50 1.0K
10:40 2,597.50 2,602.00 2,595.50 2,602.00 4.9K
10:45 2,602.00 2,607.00 2,602.00 2,606.50 1.3K
10:50 2,605.00 2,607.50 2,605.00 2,607.50 1.3K
10:55 2,607.50 2,610.00 2,607.50 2,609.50 2.6K
11:00 2,611.50 2,614.00 2,611.50 2,614.00 1.9K
11:05 2,613.00 2,615.00 2,613.00 2,614.50 1.3K
11:10 2,616.00 2,616.00 2,614.00 2,614.00 2.5K
11:15 2,613.50 2,615.00 2,606.50 2,611.50 6.1K
11:20 2,610.50 2,611.00 2,609.50 2,610.00 1.5K
11:25 2,609.50 2,626.00 2,609.50 2,626.00 9.3K
11:30 2,627.00 2,627.00 2,627.00 2,627.00 0.6K
12:30 2,621.50 2,632.50 2,621.50 2,625.50 11.2K
12:35 2,623.50 2,624.00 2,619.00 2,623.50 2.8K
12:40 2,623.00 2,623.00 2,613.50 2,613.50 1.7K
12:45 2,611.50 2,612.50 2,609.50 2,610.50 3.0K
12:50 2,610.00 2,614.00 2,610.00 2,612.00 2.4K
12:55 2,611.50 2,615.50 2,611.00 2,615.50 3.2K
13:00 2,614.00 2,616.00 2,614.00 2,616.00 1.7K
13:05 2,616.00 2,617.00 2,612.50 2,612.50 2.6K
13:10 2,612.00 2,612.00 2,606.50 2,606.50 3.6K
13:15 2,608.00 2,609.00 2,603.50 2,605.00 3.1K
13:20 2,605.00 2,606.00 2,605.00 2,605.00 0.7K
13:25 2,605.50 2,606.00 2,604.00 2,606.00 3.4K
13:30 2,609.00 2,609.00 2,607.00 2,608.00 3.9K
13:35 2,608.50 2,610.00 2,605.50 2,605.50 3.1K
13:40 2,604.50 2,605.50 2,604.50 2,605.50 1.2K
13:45 2,605.00 2,605.50 2,604.50 2,605.50 1.5K
13:50 2,604.50 2,611.50 2,601.50 2,611.50 10.5K
13:55 2,611.50 2,612.50 2,611.50 2,612.00 0.8K
14:00 2,611.50 2,611.50 2,609.00 2,609.00 2.3K
14:05 2,608.00 2,608.00 2,600.50 2,600.50 2.0K
14:10 2,601.50 2,607.50 2,601.50 2,607.00 4.5K
14:15 2,605.00 2,605.00 2,603.50 2,603.50 2.4K
14:20 2,603.50 2,604.00 2,601.50 2,602.50 2.6K
14:25 2,602.50 2,603.00 2,601.50 2,602.00 4.1K
14:30 2,601.50 2,604.00 2,601.50 2,604.00 2.1K
14:35 2,604.00 2,605.00 2,603.50 2,603.50 2.7K
14:40 2,604.00 2,605.00 2,602.00 2,602.00 2.0K
14:45 2,602.50 2,606.50 2,601.50 2,604.00 5.8K
14:50 2,603.50 2,604.50 2,601.00 2,601.00 2.7K
14:55 2,602.00 2,603.00 2,601.50 2,601.50 2.1K
15:00 2,603.00 2,603.50 2,602.50 2,602.50 2.4K
15:05 2,602.00 2,603.00 2,601.50 2,603.00 2.9K
15:10 2,602.50 2,613.00 2,602.50 2,610.50 11.3K
15:15 2,610.00 2,611.00 2,608.00 2,609.50 4.3K
15:20 2,610.00 2,610.50 2,602.50 2,602.50 9.0K
15:30 2,605.50 2,605.50 2,605.50 2,605.50 125.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし