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 2,900.00 2,900.00 2,870.00 2,877.00 22.1K
09:05 2,881.00 2,881.00 2,861.50 2,862.00 3.4K
09:10 2,866.50 2,873.50 2,866.50 2,873.50 3.4K
09:15 2,870.50 2,873.00 2,865.50 2,871.50 2.4K
09:20 2,874.00 2,874.00 2,868.00 2,868.00 1.4K
09:25 2,869.50 2,871.00 2,863.00 2,864.00 4.3K
09:30 2,868.00 2,875.00 2,866.00 2,870.50 5.3K
09:35 2,872.00 2,875.00 2,869.00 2,875.00 1.7K
09:40 2,873.00 2,873.00 2,865.50 2,866.50 1.9K
09:45 2,866.50 2,869.50 2,866.50 2,869.00 2.1K
09:50 2,868.00 2,869.50 2,858.00 2,858.00 4.6K
09:55 2,860.50 2,869.00 2,856.50 2,863.50 6.2K
10:00 2,865.50 2,868.50 2,862.50 2,864.50 2.3K
10:05 2,866.00 2,866.50 2,864.00 2,864.50 2.2K
10:10 2,865.00 2,878.00 2,865.00 2,870.00 5.0K
10:15 2,869.00 2,869.00 2,863.00 2,863.00 2.1K
10:20 2,863.00 2,866.50 2,861.00 2,866.50 2.8K
10:25 2,871.00 2,871.50 2,868.50 2,868.50 3.0K
10:30 2,870.00 2,872.50 2,870.00 2,870.00 0.9K
10:35 2,870.00 2,873.50 2,864.00 2,864.00 3.4K
10:40 2,864.50 2,864.50 2,859.00 2,859.00 2.5K
10:45 2,856.00 2,864.00 2,854.00 2,858.50 5.3K
10:50 2,859.50 2,861.00 2,852.00 2,854.00 12.2K
10:55 2,854.50 2,855.00 2,852.50 2,855.00 2.4K
11:00 2,856.00 2,870.00 2,856.00 2,868.50 4.6K
11:05 2,867.00 2,875.50 2,867.00 2,874.50 3.2K
11:10 2,874.00 2,877.50 2,873.00 2,875.50 6.0K
11:15 2,875.50 2,878.50 2,871.00 2,871.00 4.1K
11:20 2,870.50 2,870.50 2,863.00 2,865.00 2.2K
11:25 2,864.50 2,866.00 2,860.50 2,860.50 2.6K
11:30 2,863.00 2,863.00 2,863.00 2,863.00 0.9K
12:30 2,858.00 2,858.00 2,839.50 2,843.50 14.6K
12:35 2,843.50 2,847.50 2,838.00 2,838.00 2.6K
12:40 2,838.50 2,844.00 2,836.00 2,838.00 5.3K
12:45 2,837.50 2,838.50 2,822.00 2,822.50 20.1K
12:50 2,821.50 2,838.00 2,820.00 2,834.00 18.9K
12:55 2,838.50 2,840.50 2,835.00 2,836.50 3.9K
13:00 2,837.00 2,837.00 2,832.00 2,832.00 2.9K
13:05 2,833.50 2,837.00 2,833.50 2,834.00 7.1K
13:10 2,834.50 2,837.50 2,833.00 2,837.50 7.6K
13:15 2,835.50 2,842.00 2,834.50 2,842.00 5.5K
13:20 2,843.00 2,843.00 2,836.00 2,837.00 5.0K
13:25 2,839.50 2,840.50 2,833.50 2,836.50 3.2K
13:30 2,838.00 2,839.00 2,837.00 2,838.50 1.7K
13:35 2,839.00 2,840.00 2,834.50 2,835.00 4.4K
13:40 2,833.50 2,834.00 2,830.00 2,830.00 2.9K
13:45 2,829.00 2,830.00 2,826.50 2,829.00 3.7K
13:50 2,828.00 2,831.50 2,827.50 2,827.50 4.1K
13:55 2,830.00 2,830.00 2,827.00 2,827.00 2.3K
14:00 2,827.50 2,828.00 2,821.50 2,822.00 1.8K
14:05 2,822.00 2,822.50 2,819.00 2,822.50 2.9K
14:10 2,821.50 2,823.50 2,821.00 2,823.50 3.3K
14:15 2,824.50 2,824.50 2,822.00 2,823.50 1.6K
14:20 2,824.00 2,824.50 2,821.00 2,821.50 10.1K
14:25 2,822.00 2,825.00 2,822.00 2,824.50 4.4K
14:30 2,825.50 2,831.00 2,825.50 2,830.00 8.8K
14:35 2,829.00 2,829.00 2,824.50 2,828.50 3.9K
14:40 2,827.00 2,828.00 2,827.00 2,827.50 1.2K
14:45 2,827.50 2,829.00 2,826.50 2,826.50 2.0K
14:50 2,826.00 2,826.00 2,820.00 2,820.00 4.4K
14:55 2,820.00 2,821.00 2,819.00 2,819.50 3.2K
15:00 2,819.50 2,821.50 2,815.00 2,818.00 7.0K
15:05 2,817.00 2,818.50 2,815.50 2,818.50 5.8K
15:10 2,817.50 2,817.50 2,815.00 2,816.00 3.8K
15:15 2,815.00 2,816.00 2,813.50 2,815.00 8.4K
15:20 2,813.50 2,816.00 2,808.00 2,816.00 9.3K
15:30 2,825.00 2,825.00 2,825.00 2,825.00 221.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし