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 2,624.50 2,565.00 2,619.50 35.4K
09:05 2,623.00 2,624.50 2,617.50 2,623.00 6.7K
09:10 2,620.00 2,624.00 2,611.50 2,620.00 13.2K
09:15 2,617.00 2,620.00 2,606.00 2,609.50 18.1K
09:20 2,610.50 2,617.50 2,606.00 2,617.50 8.7K
09:25 2,622.00 2,626.00 2,618.00 2,620.50 19.2K
09:30 2,617.00 2,617.00 2,601.50 2,603.50 12.9K
09:35 2,604.00 2,608.50 2,602.00 2,607.50 6.0K
09:40 2,607.50 2,611.50 2,607.00 2,609.00 9.1K
09:45 2,607.50 2,614.50 2,607.50 2,609.00 9.1K
09:50 2,609.50 2,611.50 2,608.50 2,609.00 5.3K
09:55 2,609.50 2,613.00 2,608.00 2,610.50 7.7K
10:00 2,609.50 2,611.00 2,608.50 2,610.50 8.6K
10:05 2,610.00 2,610.00 2,604.50 2,605.50 7.1K
10:10 2,604.00 2,611.50 2,604.00 2,608.50 5.1K
10:15 2,608.50 2,611.00 2,608.00 2,610.50 5.5K
10:20 2,613.00 2,613.00 2,604.50 2,607.00 9.1K
10:25 2,606.00 2,606.00 2,602.00 2,603.50 7.8K
10:30 2,601.50 2,605.50 2,601.50 2,604.50 3.8K
10:35 2,606.00 2,607.00 2,603.00 2,606.00 5.9K
10:40 2,605.00 2,605.00 2,592.50 2,593.00 12.3K
10:45 2,593.00 2,594.00 2,582.50 2,584.00 10.6K
10:50 2,585.00 2,604.00 2,583.00 2,598.00 67.6K
10:55 2,597.50 2,602.50 2,591.00 2,602.50 20.1K
11:00 2,602.50 2,608.00 2,597.50 2,607.50 12.7K
11:05 2,606.50 2,609.00 2,602.50 2,605.50 9.8K
11:10 2,610.00 2,610.00 2,603.50 2,604.50 16.0K
11:15 2,605.00 2,614.00 2,603.00 2,608.50 42.9K
11:20 2,610.00 2,615.00 2,605.50 2,608.50 29.9K
11:25 2,609.50 2,632.00 2,607.50 2,627.00 157.8K
11:30 2,630.50 2,630.50 2,630.50 2,630.50 5.4K
12:40 2,800.00 2,842.00 2,762.50 2,816.50 686.9K
12:45 2,806.00 2,815.00 2,770.00 2,779.50 263.1K
12:50 2,777.00 2,835.50 2,777.00 2,826.50 126.0K
12:55 2,825.00 2,837.50 2,815.00 2,837.50 148.3K
13:00 2,841.00 2,877.00 2,828.00 2,873.50 102.6K
13:05 2,876.00 2,895.00 2,871.50 2,893.00 87.7K
13:10 2,892.50 2,938.00 2,892.50 2,929.00 167.0K
13:15 2,932.50 2,936.00 2,909.50 2,910.50 52.6K
13:20 2,910.00 2,919.00 2,887.50 2,904.00 90.8K
13:25 2,908.00 2,920.00 2,896.00 2,917.00 52.7K
13:30 2,910.50 2,919.00 2,900.00 2,919.00 37.0K
13:35 2,919.50 2,919.50 2,886.50 2,900.00 39.2K
13:40 2,904.50 2,906.00 2,890.00 2,897.00 27.3K
13:45 2,897.50 2,909.50 2,890.50 2,906.00 34.9K
13:50 2,907.50 2,918.50 2,906.00 2,916.50 68.8K
13:55 2,915.00 2,944.00 2,915.00 2,926.00 77.2K
14:00 2,925.00 2,926.50 2,909.50 2,918.00 41.0K
14:05 2,917.50 2,925.00 2,916.00 2,925.00 14.5K
14:10 2,924.50 2,928.00 2,919.00 2,925.50 16.1K
14:15 2,929.00 2,952.00 2,929.00 2,952.00 38.8K
14:20 2,952.50 2,976.00 2,949.00 2,974.00 40.8K
14:25 2,975.50 2,975.50 2,938.50 2,948.00 107.7K
14:30 2,948.50 2,958.50 2,939.00 2,953.00 37.1K
14:35 2,953.00 2,958.00 2,949.50 2,958.00 34.0K
14:40 2,960.00 2,967.50 2,939.50 2,941.00 33.5K
14:45 2,937.00 2,948.50 2,913.50 2,925.50 36.9K
14:50 2,926.00 2,933.00 2,904.50 2,907.50 26.7K
14:55 2,910.00 2,913.50 2,893.50 2,898.00 25.5K
15:00 2,902.50 2,911.00 2,898.00 2,909.00 18.8K
15:05 2,908.50 2,913.00 2,906.00 2,906.50 12.1K
15:10 2,906.00 2,908.50 2,902.50 2,904.50 17.8K
15:15 2,904.50 2,911.00 2,903.00 2,909.00 26.8K
15:20 2,908.50 2,910.50 2,903.00 2,907.50 29.4K
15:30 2,912.50 2,912.50 2,912.50 2,912.50 350.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし