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 2,565.00 2,565.00 2,555.00 2,558.00 17.8K
09:05 2,556.00 2,560.50 2,553.50 2,560.50 4.0K
09:10 2,559.50 2,571.00 2,559.50 2,570.00 10.2K
09:15 2,571.00 2,572.50 2,569.00 2,569.50 2.9K
09:20 2,568.00 2,568.00 2,561.00 2,565.00 4.7K
09:25 2,566.00 2,570.50 2,566.00 2,570.50 3.5K
09:30 2,571.00 2,573.00 2,568.00 2,572.50 7.2K
09:35 2,571.50 2,573.50 2,571.50 2,573.00 3.9K
09:40 2,572.50 2,576.50 2,572.00 2,576.50 4.7K
09:45 2,575.50 2,577.00 2,573.50 2,574.00 3.7K
09:50 2,574.50 2,574.50 2,570.00 2,570.50 2.7K
09:55 2,571.00 2,575.00 2,571.00 2,574.50 2.0K
10:00 2,574.00 2,574.00 2,570.00 2,571.50 3.2K
10:05 2,569.00 2,569.50 2,564.00 2,567.00 3.2K
10:10 2,567.50 2,573.00 2,567.00 2,573.00 1.8K
10:15 2,572.50 2,574.50 2,571.50 2,574.50 2.0K
10:20 2,576.00 2,577.50 2,574.00 2,574.00 3.1K
10:25 2,572.00 2,574.00 2,572.00 2,574.00 2.5K
10:30 2,573.00 2,574.00 2,571.50 2,573.00 1.8K
10:35 2,573.00 2,573.50 2,570.50 2,570.50 1.7K
10:40 2,572.00 2,574.00 2,572.00 2,574.00 1.0K
10:45 2,574.50 2,575.50 2,574.50 2,575.50 0.9K
10:50 2,575.00 2,576.00 2,575.00 2,576.00 0.5K
10:55 2,576.50 2,579.00 2,573.50 2,579.00 5.7K
11:00 2,579.50 2,583.50 2,578.50 2,583.00 1.0K
11:05 2,583.50 2,583.50 2,581.50 2,581.50 1.5K
11:10 2,581.00 2,582.00 2,579.50 2,580.00 3.3K
11:15 2,579.00 2,579.00 2,578.50 2,578.50 0.6K
11:20 2,579.00 2,579.50 2,573.50 2,573.50 3.6K
11:25 2,574.00 2,577.00 2,571.50 2,577.00 2.9K
11:30 2,578.00 2,578.00 2,578.00 2,578.00 1.0K
12:30 2,581.50 2,585.50 2,580.50 2,585.50 9.1K
12:35 2,584.00 2,585.00 2,581.50 2,582.50 2.7K
12:40 2,582.50 2,582.50 2,582.00 2,582.00 1.4K
12:45 2,581.50 2,581.50 2,580.50 2,581.00 0.9K
12:50 2,581.00 2,581.00 2,579.50 2,579.50 1.5K
12:55 2,580.00 2,581.00 2,580.00 2,580.00 1.5K
13:00 2,580.00 2,580.00 2,579.50 2,579.50 1.8K
13:05 2,579.00 2,579.00 2,577.00 2,577.50 1.7K
13:10 2,577.00 2,578.00 2,577.00 2,578.00 1.5K
13:15 2,578.50 2,579.50 2,578.50 2,579.50 1.0K
13:20 2,579.00 2,583.00 2,579.00 2,581.00 1.8K
13:25 2,581.50 2,582.00 2,581.50 2,582.00 1.0K
13:30 2,581.50 2,581.50 2,581.50 2,581.50 0.1K
13:35 2,581.50 2,585.00 2,581.00 2,585.00 5.7K
13:40 2,584.50 2,585.50 2,582.50 2,582.50 4.2K
13:45 2,583.00 2,583.00 2,580.50 2,580.50 1.9K
13:50 2,580.50 2,584.50 2,580.50 2,584.50 2.4K
13:55 2,584.00 2,584.00 2,583.00 2,584.00 2.2K
14:00 2,584.50 2,584.50 2,582.00 2,582.50 1.3K
14:05 2,582.00 2,582.00 2,575.00 2,577.50 9.4K
14:10 2,578.50 2,578.50 2,575.50 2,576.00 3.4K
14:15 2,576.50 2,576.50 2,576.00 2,576.00 1.8K
14:20 2,577.00 2,581.50 2,577.00 2,580.50 5.6K
14:25 2,581.00 2,586.50 2,580.50 2,586.50 2.5K
14:30 2,587.00 2,588.00 2,586.00 2,586.00 2.2K
14:35 2,584.50 2,587.00 2,584.50 2,587.00 2.1K
14:40 2,588.50 2,589.00 2,587.00 2,587.50 1.8K
14:45 2,588.50 2,592.00 2,588.50 2,591.00 2.8K
14:50 2,592.00 2,592.50 2,591.50 2,592.50 2.1K
14:55 2,591.50 2,591.50 2,589.00 2,589.00 2.9K
15:00 2,589.50 2,590.00 2,588.00 2,588.00 1.9K
15:05 2,589.00 2,591.50 2,587.50 2,587.50 3.5K
15:10 2,586.00 2,589.00 2,586.00 2,589.00 3.6K
15:15 2,590.00 2,591.00 2,588.00 2,590.00 5.0K
15:20 2,591.00 2,595.00 2,590.50 2,592.50 7.3K
15:30 2,591.50 2,591.50 2,591.50 2,591.50 143.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし