株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,527.00
最終更新: 2025-09-29
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 2,609.50 2,617.00 2,590.00 2,600.00 30.0K
09:05 2,599.00 2,618.00 2,599.00 2,614.50 7.0K
09:10 2,615.00 2,627.00 2,610.00 2,625.50 10.4K
09:15 2,626.50 2,630.00 2,608.00 2,609.50 9.8K
09:20 2,610.00 2,610.00 2,599.00 2,599.00 7.5K
09:25 2,598.00 2,598.00 2,585.50 2,590.50 8.2K
09:30 2,591.50 2,610.50 2,588.00 2,608.00 6.4K
09:35 2,609.00 2,609.00 2,605.00 2,605.00 5.3K
09:40 2,603.50 2,613.00 2,603.00 2,613.00 19.2K
09:45 2,613.00 2,614.50 2,609.50 2,613.00 7.0K
09:50 2,610.00 2,612.50 2,610.00 2,612.50 1.8K
09:55 2,611.50 2,613.00 2,609.50 2,613.00 3.9K
10:00 2,613.00 2,619.00 2,613.00 2,617.50 4.2K
10:05 2,616.00 2,620.00 2,614.00 2,620.00 7.5K
10:10 2,620.00 2,621.00 2,611.00 2,614.00 4.2K
10:15 2,613.00 2,622.50 2,612.50 2,622.50 7.4K
10:20 2,620.00 2,622.50 2,616.00 2,622.50 10.8K
10:25 2,624.00 2,628.00 2,622.50 2,625.00 20.1K
10:30 2,626.00 2,632.00 2,625.00 2,630.50 2.2K
10:35 2,630.50 2,634.00 2,629.50 2,631.50 2.2K
10:40 2,640.50 2,644.00 2,640.50 2,643.50 12.8K
10:45 2,643.50 2,643.50 2,641.50 2,643.50 2.3K
10:50 2,644.50 2,645.00 2,641.00 2,644.50 5.5K
10:55 2,644.00 2,652.00 2,644.00 2,649.50 6.0K
11:00 2,651.50 2,654.00 2,646.50 2,648.50 3.8K
11:05 2,646.00 2,646.50 2,643.50 2,645.00 2.4K
11:10 2,645.50 2,649.00 2,644.00 2,644.00 5.8K
11:15 2,643.00 2,643.50 2,640.00 2,642.00 5.4K
11:20 2,643.50 2,647.00 2,642.50 2,645.50 3.0K
11:25 2,644.50 2,655.00 2,644.50 2,654.00 35.8K
11:30 2,655.50 2,655.50 2,655.50 2,655.50 0.2K
12:30 2,652.00 2,661.00 2,652.00 2,657.00 17.0K
12:35 2,654.50 2,657.00 2,651.00 2,651.00 9.5K
12:40 2,651.50 2,653.50 2,650.50 2,651.50 4.6K
12:45 2,653.00 2,653.00 2,646.50 2,647.00 4.7K
12:50 2,647.00 2,648.00 2,644.50 2,646.50 3.3K
12:55 2,647.00 2,650.00 2,646.00 2,648.50 4.0K
13:00 2,648.50 2,662.50 2,648.00 2,660.00 11.1K
13:05 2,660.50 2,662.00 2,657.50 2,662.00 4.1K
13:10 2,662.00 2,666.00 2,658.50 2,663.00 9.2K
13:15 2,661.50 2,666.00 2,660.50 2,666.00 4.1K
13:20 2,665.00 2,667.00 2,658.50 2,663.00 4.9K
13:25 2,661.50 2,662.50 2,659.00 2,659.00 2.6K
13:30 2,662.00 2,674.00 2,661.00 2,672.50 13.5K
13:35 2,671.00 2,671.00 2,665.50 2,667.00 3.9K
13:40 2,667.50 2,670.50 2,667.50 2,670.50 2.5K
13:45 2,671.00 2,671.00 2,666.50 2,666.50 6.6K
13:50 2,666.50 2,669.50 2,666.50 2,669.50 3.8K
13:55 2,669.00 2,669.00 2,666.00 2,667.50 2.1K
14:00 2,666.00 2,670.00 2,666.00 2,668.50 3.3K
14:05 2,670.00 2,671.00 2,668.50 2,669.50 4.4K
14:10 2,671.00 2,671.00 2,668.50 2,668.50 2.9K
14:15 2,667.00 2,670.00 2,667.00 2,668.00 4.8K
14:20 2,667.50 2,672.50 2,666.00 2,672.00 22.1K
14:25 2,669.50 2,673.00 2,669.00 2,670.50 5.0K
14:30 2,670.00 2,684.50 2,668.50 2,682.50 58.0K
14:35 2,683.00 2,684.50 2,675.00 2,675.00 9.1K
14:40 2,676.00 2,685.00 2,674.50 2,681.00 21.3K
14:45 2,681.00 2,687.50 2,680.50 2,681.50 21.2K
14:50 2,681.00 2,682.50 2,676.50 2,676.50 2.9K
14:55 2,675.00 2,677.00 2,673.50 2,674.00 7.7K
15:00 2,673.50 2,674.00 2,666.50 2,666.50 5.6K
15:05 2,668.00 2,670.50 2,654.50 2,657.50 12.0K
15:10 2,658.50 2,658.50 2,654.50 2,654.50 10.4K
15:15 2,654.50 2,655.50 2,651.50 2,653.50 10.9K
15:20 2,654.00 2,654.00 2,648.00 2,648.00 12.1K
15:30 2,648.00 2,648.00 2,648.00 2,648.00 235.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし