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 2,716.50 2,736.50 2,713.50 2,736.50 36.3K
09:05 2,740.00 2,744.00 2,740.00 2,741.50 8.7K
09:10 2,745.00 2,745.00 2,732.50 2,738.50 9.8K
09:15 2,740.00 2,740.00 2,722.00 2,724.00 5.2K
09:20 2,721.50 2,721.50 2,717.50 2,717.50 3.1K
09:25 2,720.50 2,725.50 2,717.50 2,718.00 8.6K
09:30 2,717.50 2,722.00 2,714.00 2,721.00 6.4K
09:35 2,721.50 2,727.50 2,720.50 2,726.50 6.3K
09:40 2,725.00 2,729.00 2,725.00 2,727.50 5.1K
09:45 2,728.00 2,729.50 2,725.50 2,727.50 3.7K
09:50 2,727.50 2,728.50 2,724.50 2,728.50 6.2K
09:55 2,728.50 2,733.00 2,727.00 2,729.00 33.4K
10:00 2,730.00 2,731.00 2,726.00 2,731.00 6.1K
10:05 2,729.00 2,730.00 2,727.00 2,728.50 5.4K
10:10 2,732.50 2,732.50 2,728.50 2,728.50 4.4K
10:15 2,729.00 2,731.50 2,727.00 2,730.50 5.4K
10:20 2,730.50 2,732.00 2,728.50 2,732.00 6.7K
10:25 2,732.00 2,732.00 2,729.50 2,731.00 7.2K
10:30 2,730.50 2,736.00 2,730.50 2,733.50 25.2K
10:35 2,733.00 2,741.50 2,733.00 2,740.50 12.9K
10:40 2,741.00 2,744.00 2,740.00 2,741.00 25.4K
10:45 2,741.00 2,749.50 2,740.50 2,749.50 13.7K
10:50 2,749.00 2,749.50 2,741.50 2,745.00 9.0K
10:55 2,745.00 2,748.00 2,744.00 2,745.50 5.9K
11:00 2,742.00 2,743.00 2,738.00 2,738.50 10.1K
11:05 2,738.50 2,741.50 2,738.50 2,740.50 4.2K
11:10 2,741.50 2,742.00 2,739.50 2,741.50 6.9K
11:15 2,739.50 2,744.50 2,738.00 2,744.50 6.3K
11:20 2,744.50 2,746.00 2,743.50 2,744.00 7.1K
11:25 2,742.50 2,742.50 2,740.00 2,741.00 6.0K
11:30 2,741.00 2,741.00 2,741.00 2,741.00 2.1K
12:30 2,742.50 2,746.50 2,740.00 2,744.50 18.9K
12:35 2,745.50 2,757.00 2,745.00 2,757.00 37.0K
12:40 2,752.00 2,752.00 2,744.50 2,746.00 12.5K
12:45 2,746.00 2,748.50 2,746.00 2,748.00 23.9K
12:50 2,748.00 2,748.00 2,743.50 2,743.50 21.3K
12:55 2,744.00 2,745.00 2,742.50 2,744.00 5.4K
13:00 2,742.00 2,743.00 2,737.00 2,740.00 10.4K
13:05 2,739.50 2,742.50 2,738.50 2,741.50 6.3K
13:10 2,740.50 2,740.50 2,738.00 2,739.50 9.4K
13:15 2,740.00 2,742.00 2,740.00 2,742.00 3.2K
13:20 2,743.00 2,744.50 2,741.00 2,744.50 8.6K
13:25 2,745.00 2,752.00 2,745.00 2,750.00 30.4K
13:30 2,747.00 2,748.00 2,747.00 2,747.50 6.0K
13:35 2,747.50 2,749.50 2,747.50 2,749.50 3.6K
13:40 2,750.00 2,750.00 2,746.00 2,746.00 9.8K
13:45 2,746.00 2,746.50 2,744.50 2,745.50 7.9K
13:50 2,745.50 2,748.50 2,745.50 2,748.50 4.4K
13:55 2,749.50 2,749.50 2,747.00 2,747.50 11.1K
14:00 2,747.00 2,750.00 2,747.00 2,750.00 9.2K
14:05 2,750.50 2,752.00 2,750.00 2,752.00 36.5K
14:10 2,752.00 2,752.00 2,751.00 2,752.00 15.5K
14:15 2,751.50 2,751.50 2,744.50 2,745.00 11.4K
14:20 2,745.00 2,750.50 2,744.50 2,750.00 9.7K
14:25 2,750.00 2,751.00 2,746.00 2,751.00 11.2K
14:30 2,745.50 2,746.50 2,744.00 2,745.50 11.0K
14:35 2,745.00 2,746.50 2,743.00 2,743.50 6.6K
14:40 2,744.00 2,744.00 2,739.00 2,740.00 9.8K
14:45 2,740.50 2,743.50 2,740.00 2,741.50 11.0K
14:50 2,742.00 2,750.00 2,741.00 2,749.00 9.7K
14:55 2,748.00 2,751.50 2,746.50 2,748.00 15.6K
15:00 2,747.00 2,749.00 2,743.00 2,747.00 12.0K
15:05 2,746.50 2,752.00 2,746.00 2,748.00 19.3K
15:10 2,748.50 2,752.00 2,743.50 2,751.00 17.6K
15:15 2,751.00 2,758.50 2,751.00 2,758.50 35.9K
15:20 2,761.00 2,769.50 2,757.50 2,761.00 38.3K
15:30 2,754.00 2,754.00 2,754.00 2,754.00 247.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし