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 2,598.00 2,605.50 2,587.50 2,597.00 37.9K
09:05 2,596.50 2,596.50 2,580.50 2,581.50 8.4K
09:10 2,582.50 2,585.00 2,580.00 2,585.00 4.9K
09:15 2,587.50 2,590.00 2,586.50 2,587.00 5.9K
09:20 2,587.00 2,610.50 2,586.50 2,609.00 10.0K
09:25 2,609.50 2,616.00 2,606.50 2,611.00 6.2K
09:30 2,611.00 2,613.50 2,605.50 2,609.50 9.0K
09:35 2,605.00 2,613.00 2,602.50 2,605.50 11.3K
09:40 2,611.00 2,615.00 2,609.50 2,614.50 4.4K
09:45 2,613.00 2,615.50 2,609.00 2,613.50 4.5K
09:50 2,610.50 2,613.50 2,609.00 2,611.50 2.6K
09:55 2,612.50 2,613.00 2,608.50 2,609.50 2.0K
10:00 2,612.50 2,620.50 2,612.50 2,618.00 15.2K
10:05 2,617.00 2,618.50 2,613.50 2,617.00 4.1K
10:10 2,616.50 2,622.50 2,615.50 2,622.50 4.8K
10:15 2,624.50 2,626.00 2,619.00 2,620.00 7.1K
10:20 2,619.50 2,623.50 2,617.50 2,621.50 3.6K
10:25 2,621.50 2,625.00 2,619.50 2,625.00 3.3K
10:30 2,624.50 2,626.00 2,624.00 2,625.00 8.0K
10:35 2,623.50 2,627.00 2,623.50 2,626.00 2.6K
10:40 2,626.00 2,626.50 2,623.00 2,623.50 2.5K
10:45 2,623.00 2,623.00 2,619.00 2,622.00 4.8K
10:50 2,622.50 2,625.50 2,622.00 2,625.50 2.7K
10:55 2,625.50 2,626.00 2,622.00 2,623.50 3.5K
11:00 2,622.50 2,624.50 2,621.00 2,621.50 2.1K
11:05 2,621.00 2,623.00 2,620.00 2,620.00 3.2K
11:10 2,619.50 2,621.50 2,619.50 2,621.50 2.6K
11:15 2,621.50 2,622.50 2,620.50 2,622.50 1.7K
11:20 2,620.00 2,622.00 2,619.50 2,620.50 2.6K
11:25 2,619.50 2,621.00 2,619.00 2,620.00 2.0K
11:30 2,620.00 2,620.00 2,620.00 2,620.00 0.3K
12:30 2,620.00 2,627.00 2,619.00 2,621.00 16.9K
12:35 2,621.00 2,622.00 2,619.50 2,622.00 3.8K
12:40 2,622.50 2,628.00 2,621.50 2,628.00 5.0K
12:45 2,630.00 2,636.00 2,628.50 2,631.00 6.4K
12:50 2,630.00 2,634.00 2,629.00 2,632.00 4.2K
12:55 2,633.50 2,633.50 2,628.00 2,629.50 3.8K
13:00 2,630.00 2,633.00 2,630.00 2,630.00 4.2K
13:05 2,631.00 2,631.00 2,625.50 2,625.50 12.6K
13:10 2,625.00 2,635.00 2,625.00 2,635.00 5.2K
13:15 2,633.00 2,635.00 2,632.00 2,632.00 2.3K
13:20 2,631.50 2,631.50 2,620.00 2,621.00 11.2K
13:25 2,620.00 2,624.00 2,615.50 2,619.00 7.7K
13:30 2,620.00 2,620.50 2,617.50 2,618.50 3.4K
13:35 2,618.00 2,620.50 2,618.00 2,618.00 3.6K
13:40 2,619.00 2,621.50 2,618.50 2,620.50 3.5K
13:45 2,622.00 2,623.00 2,622.00 2,623.00 2.2K
13:50 2,622.00 2,623.50 2,620.00 2,620.50 4.6K
13:55 2,622.00 2,622.00 2,619.50 2,620.00 4.2K
14:00 2,619.50 2,620.50 2,618.50 2,618.50 2.1K
14:05 2,617.00 2,618.00 2,617.00 2,617.50 1.9K
14:10 2,618.00 2,618.00 2,614.00 2,615.00 4.9K
14:15 2,613.50 2,615.50 2,612.50 2,613.50 3.7K
14:20 2,613.00 2,614.50 2,609.00 2,609.00 3.7K
14:25 2,609.00 2,611.50 2,608.00 2,611.50 3.5K
14:30 2,612.50 2,615.00 2,611.50 2,614.50 4.6K
14:35 2,615.50 2,616.50 2,615.00 2,615.50 5.3K
14:40 2,615.50 2,618.00 2,614.00 2,615.50 5.8K
14:45 2,615.00 2,615.00 2,612.50 2,614.50 2.6K
14:50 2,615.00 2,615.50 2,613.00 2,615.50 4.0K
14:55 2,615.50 2,617.50 2,615.00 2,617.00 4.9K
15:00 2,617.50 2,618.50 2,615.50 2,616.00 5.2K
15:05 2,615.50 2,616.50 2,613.00 2,614.00 4.7K
15:10 2,614.00 2,616.50 2,614.00 2,615.50 6.5K
15:15 2,614.50 2,618.00 2,614.50 2,618.00 5.8K
15:20 2,617.00 2,619.00 2,616.50 2,617.00 9.6K
15:30 2,615.50 2,615.50 2,615.50 2,615.50 196.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし