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 2,926.50 2,937.00 2,907.00 2,918.50 41.3K
09:05 2,915.00 2,920.50 2,913.00 2,915.00 6.7K
09:10 2,914.50 2,923.50 2,914.50 2,920.00 6.0K
09:15 2,923.00 2,932.50 2,921.50 2,931.00 5.9K
09:20 2,929.50 2,936.00 2,929.00 2,931.00 5.7K
09:25 2,930.00 2,942.00 2,928.00 2,940.00 6.1K
09:30 2,938.00 2,940.00 2,931.50 2,931.50 3.9K
09:35 2,929.50 2,934.50 2,929.50 2,934.00 4.5K
09:40 2,934.00 2,934.00 2,926.50 2,926.50 4.2K
09:45 2,928.50 2,934.50 2,928.50 2,934.00 5.6K
09:50 2,931.50 2,931.50 2,930.00 2,930.00 1.1K
09:55 2,933.00 2,933.50 2,924.00 2,924.00 4.9K
10:00 2,920.50 2,927.50 2,918.00 2,924.00 20.1K
10:05 2,923.00 2,938.50 2,922.50 2,938.50 1.6K
10:10 2,940.00 2,941.00 2,937.50 2,940.00 5.8K
10:15 2,939.50 2,947.00 2,938.00 2,939.00 5.0K
10:20 2,938.50 2,938.50 2,934.00 2,935.00 1.7K
10:25 2,935.50 2,941.00 2,934.50 2,938.00 2.6K
10:30 2,938.00 2,951.50 2,938.00 2,950.00 12.8K
10:35 2,950.00 2,953.50 2,948.00 2,949.00 5.9K
10:40 2,951.50 2,952.00 2,948.50 2,949.50 7.6K
10:45 2,949.50 2,955.00 2,948.00 2,955.00 1.5K
10:50 2,952.00 2,955.00 2,948.00 2,948.00 7.6K
10:55 2,948.50 2,950.00 2,943.50 2,945.00 3.5K
11:00 2,942.50 2,946.00 2,942.50 2,946.00 1.9K
11:05 2,948.00 2,951.00 2,945.00 2,950.50 10.7K
11:10 2,950.00 2,953.50 2,946.50 2,951.50 6.7K
11:15 2,952.00 2,959.50 2,950.50 2,957.50 12.4K
11:20 2,956.00 2,956.00 2,950.00 2,953.50 7.2K
11:25 2,954.50 2,954.50 2,936.50 2,936.50 8.5K
11:30 2,938.50 2,938.50 2,938.50 2,938.50 0.6K
12:30 2,929.50 2,944.50 2,929.50 2,943.50 18.5K
12:35 2,945.00 2,952.50 2,943.50 2,950.00 9.3K
12:40 2,947.00 2,951.00 2,947.00 2,949.50 9.1K
12:45 2,949.00 2,952.50 2,947.50 2,949.50 8.2K
12:50 2,949.50 2,952.00 2,949.50 2,951.00 6.2K
12:55 2,948.50 2,952.00 2,947.50 2,951.50 6.1K
13:00 2,951.50 2,952.50 2,950.00 2,950.00 3.5K
13:05 2,949.50 2,956.50 2,949.50 2,956.50 7.9K
13:10 2,957.00 2,959.00 2,953.00 2,953.50 9.2K
13:15 2,952.50 2,954.50 2,952.50 2,954.50 5.8K
13:20 2,955.00 2,958.50 2,950.50 2,958.50 9.6K
13:25 2,956.50 2,959.00 2,956.50 2,959.00 3.4K
13:30 2,959.00 2,960.00 2,953.00 2,956.00 8.2K
13:35 2,956.00 2,957.50 2,956.00 2,957.50 2.7K
13:40 2,955.50 2,959.00 2,954.00 2,956.50 6.5K
13:45 2,956.00 2,959.00 2,956.00 2,957.00 1.8K
13:50 2,956.00 2,956.00 2,948.50 2,954.00 6.6K
13:55 2,954.50 2,957.00 2,950.50 2,957.00 6.6K
14:00 2,954.50 2,954.50 2,937.50 2,944.00 11.1K
14:05 2,946.00 2,948.00 2,941.50 2,944.00 8.5K
14:10 2,945.50 2,945.50 2,941.50 2,942.00 1.5K
14:15 2,943.50 2,943.50 2,941.00 2,943.00 5.1K
14:20 2,944.50 2,944.50 2,943.00 2,943.00 2.9K
14:25 2,943.50 2,945.50 2,942.50 2,945.00 3.4K
14:30 2,944.50 2,945.50 2,943.00 2,943.50 1.7K
14:35 2,944.50 2,947.50 2,944.50 2,946.00 5.7K
14:40 2,946.00 2,949.00 2,946.00 2,948.00 4.8K
14:45 2,947.00 2,952.50 2,946.50 2,950.50 12.1K
14:50 2,950.00 2,954.00 2,950.00 2,951.50 17.8K
14:55 2,951.00 2,951.00 2,949.50 2,950.00 5.8K
15:00 2,949.00 2,950.00 2,948.00 2,948.50 5.9K
15:05 2,949.00 2,950.00 2,948.50 2,949.00 7.8K
15:10 2,949.50 2,951.50 2,948.00 2,948.00 8.4K
15:15 2,948.00 2,948.50 2,946.00 2,946.00 6.4K
15:20 2,946.50 2,948.50 2,942.50 2,943.50 9.5K
15:30 2,939.50 2,939.50 2,939.50 2,939.50 138.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし