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 2,639.50 2,641.50 2,618.00 2,627.00 22.8K
09:05 2,623.00 2,628.50 2,618.00 2,618.00 5.5K
09:10 2,616.50 2,618.50 2,612.00 2,618.00 7.8K
09:15 2,615.00 2,616.50 2,607.50 2,610.00 6.4K
09:20 2,609.50 2,617.00 2,609.50 2,617.00 6.0K
09:25 2,616.00 2,616.00 2,612.00 2,614.50 3.5K
09:30 2,612.00 2,627.50 2,612.00 2,624.50 8.5K
09:35 2,625.50 2,626.00 2,621.50 2,624.50 6.2K
09:40 2,623.50 2,627.50 2,623.50 2,627.50 8.1K
09:45 2,625.00 2,625.00 2,623.50 2,624.50 3.5K
09:50 2,625.00 2,629.00 2,625.00 2,626.00 4.3K
09:55 2,626.00 2,632.50 2,626.00 2,631.00 4.1K
10:00 2,631.00 2,631.00 2,624.50 2,628.00 4.3K
10:05 2,628.50 2,637.00 2,628.00 2,637.00 4.7K
10:10 2,639.50 2,646.50 2,639.50 2,643.50 6.0K
10:15 2,644.50 2,658.00 2,644.50 2,657.00 7.7K
10:20 2,657.00 2,662.00 2,656.00 2,657.50 7.4K
10:25 2,656.00 2,656.00 2,653.00 2,654.50 5.2K
10:30 2,655.00 2,658.00 2,652.00 2,655.50 8.2K
10:35 2,655.00 2,658.00 2,654.00 2,654.00 4.6K
10:40 2,654.00 2,657.00 2,654.00 2,654.50 4.0K
10:45 2,654.50 2,654.50 2,647.50 2,647.50 3.3K
10:50 2,647.50 2,647.50 2,640.50 2,641.50 8.3K
10:55 2,640.50 2,645.50 2,639.50 2,645.50 5.3K
11:00 2,646.50 2,648.50 2,646.00 2,647.00 4.2K
11:05 2,647.00 2,647.50 2,643.00 2,643.50 4.2K
11:10 2,643.50 2,643.50 2,638.00 2,638.00 5.0K
11:15 2,637.50 2,640.00 2,634.00 2,639.50 6.1K
11:20 2,639.50 2,640.00 2,639.00 2,640.00 2.5K
11:25 2,639.50 2,640.50 2,639.00 2,640.50 2.9K
11:30 2,642.00 2,642.00 2,642.00 2,642.00 0.7K
12:30 2,646.00 2,647.50 2,643.50 2,646.50 14.0K
12:35 2,647.00 2,647.50 2,645.00 2,646.50 3.9K
12:40 2,646.00 2,647.00 2,640.00 2,640.00 4.8K
12:45 2,638.50 2,640.50 2,636.50 2,639.00 18.0K
12:50 2,640.00 2,645.50 2,640.00 2,645.50 3.2K
12:55 2,644.50 2,644.50 2,642.50 2,642.50 2.5K
13:00 2,642.50 2,643.50 2,642.50 2,642.50 2.3K
13:05 2,643.50 2,644.50 2,643.00 2,643.50 4.5K
13:10 2,643.00 2,644.00 2,641.00 2,644.00 4.0K
13:15 2,645.50 2,645.50 2,642.00 2,642.00 2.7K
13:20 2,641.50 2,643.50 2,640.50 2,643.00 4.1K
13:25 2,642.50 2,644.50 2,642.50 2,643.50 2.6K
13:30 2,644.00 2,646.00 2,643.50 2,646.00 3.8K
13:35 2,646.00 2,646.50 2,645.50 2,645.50 2.8K
13:40 2,646.00 2,652.50 2,646.00 2,652.50 3.7K
13:45 2,652.50 2,658.00 2,652.50 2,654.00 7.8K
13:50 2,653.00 2,653.00 2,652.00 2,653.00 1.5K
13:55 2,652.00 2,652.00 2,647.00 2,647.00 5.6K
14:00 2,647.50 2,649.50 2,647.00 2,649.50 4.5K
14:05 2,647.50 2,650.00 2,647.50 2,648.50 3.1K
14:10 2,648.00 2,648.00 2,645.00 2,645.00 2.6K
14:15 2,644.50 2,647.00 2,644.50 2,646.00 3.8K
14:20 2,645.50 2,646.50 2,645.50 2,645.50 3.5K
14:25 2,645.50 2,645.50 2,645.00 2,645.50 3.0K
14:30 2,644.00 2,645.00 2,644.00 2,644.50 4.5K
14:35 2,644.00 2,646.50 2,644.00 2,646.00 3.7K
14:40 2,646.50 2,649.00 2,646.50 2,647.00 5.3K
14:45 2,647.00 2,650.50 2,647.00 2,650.50 2.8K
14:50 2,650.50 2,650.50 2,649.00 2,650.50 4.9K
14:55 2,650.50 2,650.50 2,648.50 2,650.50 6.4K
15:00 2,650.00 2,654.00 2,650.00 2,650.50 7.7K
15:05 2,649.50 2,651.50 2,646.50 2,651.50 4.4K
15:10 2,652.00 2,653.50 2,651.00 2,651.00 5.9K
15:15 2,651.00 2,651.50 2,649.00 2,649.50 4.5K
15:20 2,649.00 2,652.50 2,649.00 2,650.50 10.5K
15:30 2,652.00 2,652.00 2,652.00 2,652.00 121.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし