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 2,630.00 2,630.00 2,601.50 2,603.00 14.4K
09:05 2,604.00 2,604.00 2,592.50 2,594.50 5.4K
09:10 2,595.50 2,601.50 2,592.00 2,597.00 3.5K
09:15 2,596.00 2,603.50 2,595.00 2,602.50 3.7K
09:20 2,602.50 2,607.00 2,598.00 2,607.00 2.4K
09:25 2,603.50 2,611.50 2,603.50 2,609.50 3.1K
09:30 2,608.00 2,611.00 2,608.00 2,609.00 2.2K
09:35 2,610.50 2,610.50 2,602.50 2,602.50 1.8K
09:40 2,605.50 2,615.50 2,605.50 2,611.50 3.7K
09:45 2,613.00 2,613.50 2,607.00 2,610.50 3.0K
09:50 2,609.00 2,610.50 2,606.00 2,608.50 1.6K
09:55 2,607.50 2,607.50 2,597.00 2,598.00 4.3K
10:00 2,598.00 2,599.00 2,594.00 2,594.00 3.4K
10:05 2,593.50 2,595.00 2,592.00 2,593.00 2.6K
10:10 2,595.00 2,595.50 2,593.50 2,593.50 0.9K
10:15 2,595.50 2,595.50 2,592.50 2,593.00 2.4K
10:20 2,593.00 2,594.00 2,592.50 2,594.00 1.2K
10:25 2,592.50 2,592.50 2,586.00 2,586.00 5.4K
10:30 2,586.00 2,586.50 2,583.00 2,584.50 3.8K
10:35 2,585.50 2,585.50 2,581.50 2,583.00 2.8K
10:40 2,585.50 2,585.50 2,583.00 2,584.50 0.6K
10:45 2,581.50 2,582.00 2,580.00 2,580.50 3.5K
10:50 2,582.00 2,582.00 2,575.00 2,579.00 7.4K
10:55 2,579.00 2,579.00 2,567.00 2,570.00 10.6K
11:00 2,570.00 2,572.50 2,569.50 2,570.50 3.7K
11:05 2,570.50 2,576.50 2,570.00 2,574.00 3.0K
11:10 2,575.00 2,576.00 2,568.00 2,570.00 4.5K
11:15 2,569.50 2,569.50 2,566.50 2,566.50 2.6K
11:20 2,566.50 2,567.00 2,562.00 2,565.50 5.8K
11:25 2,564.50 2,565.50 2,563.50 2,565.50 2.0K
11:30 2,564.00 2,564.00 2,564.00 2,564.00 0.3K
12:30 2,570.00 2,576.00 2,570.00 2,574.00 10.2K
12:35 2,572.00 2,574.50 2,570.00 2,572.00 6.1K
12:40 2,572.50 2,574.00 2,569.50 2,572.00 2.8K
12:45 2,570.50 2,570.50 2,568.50 2,570.00 2.0K
12:50 2,570.00 2,572.00 2,569.50 2,572.00 2.8K
12:55 2,571.00 2,584.00 2,571.00 2,580.50 16.8K
13:00 2,582.00 2,584.50 2,581.50 2,581.50 5.9K
13:05 2,582.50 2,582.50 2,579.00 2,579.00 1.2K
13:10 2,580.00 2,581.50 2,575.00 2,581.50 7.1K
13:15 2,581.00 2,582.50 2,581.00 2,581.00 2.3K
13:20 2,581.50 2,582.50 2,580.50 2,581.00 1.9K
13:25 2,581.50 2,584.50 2,581.00 2,582.50 2.1K
13:30 2,582.00 2,583.50 2,581.00 2,582.50 3.4K
13:35 2,582.00 2,582.50 2,581.00 2,582.50 1.4K
13:40 2,583.00 2,583.00 2,580.00 2,580.00 2.0K
13:45 2,577.00 2,578.00 2,577.00 2,577.00 2.8K
13:50 2,578.50 2,578.50 2,577.50 2,577.50 1.7K
13:55 2,577.50 2,578.00 2,575.50 2,578.00 4.4K
14:00 2,579.50 2,581.00 2,578.00 2,580.50 4.0K
14:05 2,580.00 2,582.00 2,579.00 2,581.00 4.2K
14:10 2,581.50 2,583.00 2,581.00 2,583.00 3.2K
14:15 2,582.00 2,582.00 2,582.00 2,582.00 0.9K
14:20 2,582.00 2,582.50 2,581.00 2,581.50 4.8K
14:25 2,580.50 2,580.50 2,572.00 2,572.00 5.4K
14:30 2,572.50 2,572.50 2,567.00 2,568.50 3.2K
14:35 2,568.00 2,573.00 2,568.00 2,573.00 6.1K
14:40 2,572.50 2,574.00 2,572.50 2,574.00 0.4K
14:45 2,574.50 2,579.50 2,574.50 2,577.50 4.3K
14:50 2,578.00 2,578.50 2,576.50 2,578.50 2.2K
14:55 2,578.00 2,579.00 2,577.50 2,578.00 3.9K
15:00 2,577.50 2,577.50 2,575.00 2,577.50 3.5K
15:05 2,578.50 2,578.50 2,575.00 2,575.00 3.2K
15:10 2,574.00 2,574.00 2,571.00 2,572.00 5.8K
15:15 2,570.50 2,576.00 2,570.50 2,576.00 8.7K
15:20 2,576.50 2,577.00 2,575.00 2,576.00 7.9K
15:30 2,569.00 2,569.00 2,569.00 2,569.00 145.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし