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 2,930.50 2,946.50 2,888.00 2,891.00 184.7K
09:05 2,892.50 2,901.00 2,852.50 2,879.00 179.5K
09:10 2,878.00 2,887.00 2,864.00 2,866.00 23.2K
09:15 2,866.50 2,867.50 2,834.00 2,834.00 36.2K
09:20 2,834.00 2,845.50 2,826.50 2,828.00 39.9K
09:25 2,830.00 2,842.50 2,829.00 2,835.50 27.1K
09:30 2,835.50 2,868.00 2,835.50 2,868.00 31.9K
09:35 2,858.00 2,872.50 2,836.50 2,866.00 22.5K
09:40 2,866.00 2,870.00 2,859.00 2,860.00 17.5K
09:45 2,860.00 2,894.00 2,860.00 2,887.50 28.3K
09:50 2,888.00 2,888.00 2,877.00 2,883.00 21.0K
09:55 2,881.50 2,897.00 2,881.50 2,891.50 15.3K
10:00 2,893.00 2,902.50 2,888.50 2,894.50 19.6K
10:05 2,900.00 2,900.00 2,891.50 2,894.00 26.3K
10:10 2,893.50 2,893.50 2,869.50 2,878.50 10.0K
10:15 2,877.00 2,891.00 2,877.00 2,890.50 14.4K
10:20 2,889.50 2,893.50 2,880.50 2,880.50 8.8K
10:25 2,884.00 2,901.00 2,880.00 2,895.50 13.0K
10:30 2,895.00 2,900.50 2,892.50 2,894.00 11.4K
10:35 2,893.50 2,894.50 2,890.00 2,890.00 7.6K
10:40 2,894.50 2,897.50 2,891.50 2,895.00 9.2K
10:45 2,894.00 2,900.50 2,890.00 2,894.00 13.2K
10:50 2,893.00 2,893.00 2,889.50 2,891.50 7.2K
10:55 2,893.00 2,895.50 2,888.50 2,892.00 10.6K
11:00 2,891.00 2,899.00 2,891.00 2,899.00 7.4K
11:05 2,896.50 2,901.50 2,896.50 2,901.00 11.3K
11:10 2,899.50 2,900.50 2,896.00 2,900.50 7.8K
11:15 2,901.50 2,903.00 2,896.00 2,897.00 22.0K
11:20 2,897.00 2,900.50 2,893.50 2,899.00 9.7K
11:25 2,898.50 2,904.50 2,897.00 2,904.50 10.5K
11:30 2,904.50 2,904.50 2,904.50 2,904.50 2.5K
12:30 2,899.00 2,902.50 2,894.00 2,900.50 65.4K
12:35 2,900.00 2,901.00 2,883.00 2,890.00 21.8K
12:40 2,889.50 2,889.50 2,884.50 2,884.50 16.6K
12:45 2,886.00 2,892.00 2,884.00 2,889.00 22.9K
12:50 2,890.00 2,893.00 2,888.50 2,892.00 12.4K
12:55 2,893.00 2,899.00 2,893.00 2,896.00 16.3K
13:00 2,895.00 2,896.00 2,892.00 2,894.00 9.8K
13:05 2,894.00 2,894.00 2,883.50 2,884.50 11.8K
13:10 2,885.00 2,892.50 2,884.00 2,892.00 11.2K
13:15 2,892.00 2,892.50 2,889.00 2,892.50 11.1K
13:20 2,893.00 2,894.00 2,891.50 2,892.50 7.8K
13:25 2,891.50 2,891.50 2,885.50 2,889.50 12.2K
13:30 2,890.00 2,898.00 2,889.00 2,898.00 9.8K
13:35 2,898.00 2,900.50 2,894.50 2,894.50 14.5K
13:40 2,893.00 2,893.00 2,884.00 2,884.00 13.3K
13:45 2,884.00 2,887.00 2,882.50 2,887.00 4.2K
13:50 2,886.50 2,891.00 2,882.00 2,890.00 15.8K
13:55 2,890.00 2,890.50 2,888.50 2,890.00 7.8K
14:00 2,891.50 2,900.00 2,891.50 2,897.00 12.8K
14:05 2,897.00 2,897.00 2,892.50 2,893.50 9.6K
14:10 2,894.00 2,899.00 2,892.50 2,894.00 11.3K
14:15 2,893.00 2,895.00 2,888.00 2,893.00 15.2K
14:20 2,892.00 2,898.00 2,891.00 2,896.00 12.4K
14:25 2,897.50 2,900.00 2,896.00 2,897.50 16.2K
14:30 2,897.50 2,900.50 2,897.50 2,898.50 11.9K
14:35 2,898.50 2,900.50 2,898.50 2,899.50 27.4K
14:40 2,899.50 2,914.00 2,899.00 2,911.00 25.9K
14:45 2,909.00 2,909.00 2,901.00 2,901.50 17.1K
14:50 2,903.50 2,903.50 2,897.50 2,900.00 10.5K
14:55 2,901.00 2,904.00 2,900.00 2,903.50 10.2K
15:00 2,902.50 2,909.00 2,902.50 2,905.50 13.6K
15:05 2,904.50 2,906.50 2,899.00 2,905.50 16.2K
15:10 2,907.00 2,915.50 2,907.00 2,913.50 16.8K
15:15 2,912.50 2,915.50 2,907.50 2,908.50 17.6K
15:20 2,909.50 2,910.50 2,905.50 2,908.00 22.3K
15:30 2,916.50 2,916.50 2,916.50 2,916.50 340.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし