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 2,835.00 2,861.00 2,828.00 2,853.50 24.3K
09:05 2,850.50 2,851.00 2,837.50 2,842.00 3.8K
09:10 2,839.00 2,854.50 2,839.00 2,854.50 3.9K
09:15 2,850.50 2,854.50 2,848.00 2,850.00 5.0K
09:20 2,849.50 2,857.00 2,849.50 2,854.50 3.7K
09:25 2,856.00 2,860.00 2,855.00 2,855.00 3.9K
09:30 2,852.00 2,862.00 2,846.00 2,861.00 7.4K
09:35 2,861.50 2,861.50 2,856.50 2,860.00 5.3K
09:40 2,859.00 2,865.00 2,857.00 2,861.00 6.7K
09:45 2,861.00 2,862.00 2,848.00 2,848.00 3.9K
09:50 2,848.50 2,853.00 2,848.50 2,848.50 5.5K
09:55 2,850.00 2,854.00 2,848.00 2,849.50 5.5K
10:00 2,847.50 2,847.50 2,840.50 2,840.50 5.0K
10:05 2,842.00 2,850.50 2,842.00 2,849.50 5.5K
10:10 2,850.00 2,852.00 2,847.50 2,847.50 4.8K
10:15 2,849.00 2,860.00 2,849.00 2,860.00 6.1K
10:20 2,857.00 2,862.50 2,856.50 2,860.50 6.2K
10:25 2,861.00 2,867.00 2,861.00 2,865.00 5.0K
10:30 2,865.00 2,878.50 2,864.50 2,878.50 8.2K
10:35 2,880.00 2,898.50 2,879.50 2,898.50 14.1K
10:40 2,898.00 2,898.00 2,888.50 2,890.50 8.7K
10:45 2,890.50 2,896.00 2,890.00 2,890.00 5.3K
10:50 2,893.00 2,910.50 2,889.50 2,908.50 28.2K
10:55 2,906.50 2,912.50 2,904.50 2,908.00 8.7K
11:00 2,901.50 2,903.50 2,899.00 2,901.50 6.1K
11:05 2,901.50 2,915.00 2,900.00 2,915.00 8.4K
11:10 2,913.50 2,924.00 2,913.50 2,921.00 6.7K
11:15 2,921.00 2,925.50 2,916.50 2,924.00 17.3K
11:20 2,924.00 2,933.00 2,924.00 2,932.00 9.3K
11:25 2,931.00 2,941.50 2,931.00 2,934.50 14.8K
11:30 2,934.50 2,934.50 2,934.50 2,934.50 0.2K
12:30 2,926.50 2,926.50 2,858.00 2,871.00 58.6K
12:35 2,871.00 2,871.00 2,865.00 2,870.00 14.4K
12:40 2,870.50 2,870.50 2,852.50 2,857.00 14.0K
12:45 2,857.50 2,866.50 2,855.50 2,866.50 9.7K
12:50 2,867.00 2,869.00 2,862.00 2,869.00 5.3K
12:55 2,870.00 2,872.50 2,866.50 2,872.00 8.6K
13:00 2,874.00 2,874.00 2,866.00 2,867.50 5.8K
13:05 2,867.50 2,869.50 2,859.50 2,859.50 4.8K
13:10 2,857.50 2,864.50 2,855.50 2,864.50 7.5K
13:15 2,864.00 2,866.50 2,862.50 2,866.50 3.5K
13:20 2,865.50 2,880.00 2,865.50 2,880.00 10.2K
13:25 2,883.00 2,883.50 2,877.00 2,879.00 12.9K
13:30 2,876.50 2,882.00 2,874.00 2,882.00 4.6K
13:35 2,884.00 2,888.50 2,884.00 2,884.50 6.1K
13:40 2,886.50 2,889.00 2,885.50 2,889.00 2.3K
13:45 2,889.50 2,890.50 2,886.50 2,890.50 5.7K
13:50 2,890.50 2,893.50 2,890.00 2,890.00 3.1K
13:55 2,890.00 2,890.00 2,876.50 2,876.50 5.2K
14:00 2,877.50 2,880.50 2,877.50 2,878.00 3.7K
14:05 2,877.50 2,877.50 2,871.00 2,871.00 3.1K
14:10 2,870.00 2,870.00 2,868.00 2,868.50 7.5K
14:15 2,872.00 2,875.00 2,872.00 2,872.50 5.6K
14:20 2,873.50 2,876.50 2,870.00 2,874.50 6.3K
14:25 2,874.00 2,876.50 2,874.00 2,875.50 4.2K
14:30 2,875.00 2,880.50 2,875.00 2,880.50 4.8K
14:35 2,882.50 2,882.50 2,880.50 2,880.50 3.5K
14:40 2,880.50 2,882.00 2,880.00 2,880.50 4.7K
14:45 2,881.00 2,884.00 2,881.00 2,883.00 6.4K
14:50 2,882.00 2,882.50 2,881.50 2,882.50 3.0K
14:55 2,882.00 2,882.50 2,878.50 2,881.50 5.9K
15:00 2,882.00 2,884.50 2,882.00 2,883.50 6.0K
15:05 2,883.00 2,888.50 2,883.00 2,888.50 8.5K
15:10 2,888.00 2,889.50 2,887.00 2,889.00 10.4K
15:15 2,889.50 2,890.00 2,887.00 2,889.50 12.1K
15:20 2,890.50 2,896.50 2,890.50 2,896.00 18.4K
15:30 2,898.50 2,898.50 2,898.50 2,898.50 226.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし