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 2,675.00 2,679.00 2,663.50 2,669.00 26.0K
09:05 2,668.00 2,674.00 2,667.50 2,671.00 3.6K
09:10 2,668.00 2,669.00 2,666.50 2,667.50 2.9K
09:15 2,667.00 2,667.00 2,657.50 2,663.50 7.2K
09:20 2,664.00 2,671.50 2,664.00 2,669.50 4.2K
09:25 2,669.00 2,669.00 2,661.50 2,662.50 5.6K
09:30 2,665.00 2,665.00 2,661.00 2,661.50 2.3K
09:35 2,663.50 2,666.00 2,663.50 2,666.00 1.9K
09:40 2,668.00 2,673.00 2,668.00 2,669.50 4.6K
09:45 2,670.00 2,672.50 2,670.00 2,672.50 2.6K
09:50 2,672.50 2,673.00 2,671.00 2,671.00 2.0K
09:55 2,668.50 2,672.00 2,662.00 2,662.50 8.2K
10:00 2,662.00 2,666.00 2,656.50 2,656.50 15.7K
10:05 2,657.00 2,662.50 2,657.00 2,662.50 5.3K
10:10 2,660.00 2,660.50 2,655.00 2,656.50 5.6K
10:15 2,655.50 2,658.00 2,654.50 2,656.50 5.8K
10:20 2,663.00 2,667.00 2,663.00 2,665.50 2.9K
10:25 2,665.50 2,669.50 2,665.50 2,669.50 1.5K
10:30 2,669.00 2,669.00 2,663.00 2,663.50 4.0K
10:35 2,663.50 2,666.00 2,661.50 2,661.50 2.0K
10:40 2,660.50 2,668.50 2,660.50 2,667.00 3.3K
10:45 2,668.50 2,669.00 2,666.50 2,669.00 1.6K
10:50 2,669.50 2,669.50 2,664.50 2,664.50 2.4K
10:55 2,665.50 2,665.50 2,660.50 2,660.50 2.0K
11:00 2,662.00 2,663.00 2,653.00 2,653.00 6.5K
11:05 2,654.50 2,654.50 2,649.50 2,651.50 3.2K
11:10 2,650.00 2,650.00 2,645.50 2,646.50 3.2K
11:15 2,646.50 2,648.00 2,646.00 2,646.00 4.8K
11:20 2,648.00 2,651.50 2,647.50 2,650.50 4.1K
11:25 2,650.50 2,652.50 2,650.50 2,652.00 1.1K
11:30 2,650.00 2,650.00 2,650.00 2,650.00 0.4K
12:30 2,650.50 2,650.50 2,648.00 2,648.50 7.8K
12:35 2,649.00 2,649.50 2,647.00 2,648.50 3.4K
12:40 2,648.00 2,650.50 2,648.00 2,650.50 2.6K
12:45 2,651.00 2,652.50 2,650.00 2,652.50 2.8K
12:50 2,653.00 2,657.00 2,653.00 2,655.50 2.3K
12:55 2,654.50 2,656.50 2,654.50 2,656.50 2.5K
13:00 2,656.00 2,656.50 2,656.00 2,656.00 2.7K
13:05 2,656.00 2,657.00 2,655.00 2,656.00 4.2K
13:10 2,655.50 2,655.50 2,653.00 2,653.00 1.4K
13:15 2,653.50 2,656.00 2,653.50 2,654.50 7.3K
13:20 2,655.00 2,656.50 2,655.00 2,656.50 2.7K
13:25 2,656.50 2,656.50 2,650.00 2,650.00 2.9K
13:30 2,649.00 2,649.00 2,645.00 2,648.00 2.6K
13:35 2,649.50 2,650.00 2,647.00 2,647.00 3.8K
13:40 2,645.50 2,645.50 2,643.50 2,645.00 3.8K
13:45 2,645.00 2,645.00 2,642.00 2,642.00 2.2K
13:50 2,642.00 2,642.00 2,641.00 2,641.00 1.1K
13:55 2,640.00 2,640.00 2,634.50 2,634.50 3.4K
14:00 2,634.50 2,635.00 2,634.00 2,635.00 1.8K
14:05 2,634.00 2,634.00 2,629.00 2,629.00 5.1K
14:10 2,629.00 2,633.00 2,629.00 2,633.00 3.6K
14:15 2,633.00 2,635.00 2,633.00 2,635.00 1.2K
14:20 2,635.50 2,636.00 2,635.50 2,636.00 0.9K
14:25 2,636.00 2,636.00 2,633.00 2,635.00 6.5K
14:30 2,634.50 2,639.00 2,634.50 2,639.00 2.4K
14:35 2,638.00 2,639.50 2,638.00 2,639.00 2.3K
14:40 2,639.00 2,643.00 2,639.00 2,640.50 6.1K
14:45 2,640.00 2,640.50 2,638.50 2,638.50 1.1K
14:50 2,638.50 2,640.00 2,635.00 2,635.00 5.8K
14:55 2,635.50 2,635.50 2,634.00 2,634.50 1.2K
15:00 2,634.00 2,637.50 2,634.00 2,635.00 4.3K
15:05 2,634.50 2,634.50 2,633.00 2,634.00 6.8K
15:10 2,634.00 2,636.00 2,632.50 2,633.50 6.3K
15:15 2,634.00 2,636.50 2,631.50 2,632.50 8.2K
15:20 2,632.00 2,634.00 2,630.00 2,630.00 9.1K
15:30 2,630.50 2,630.50 2,630.50 2,630.50 149.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし