カカクコム(2371)の株価時系列情報
カカクコム(2371)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,788 | 1,837 | 1,787 | 1,815 | 1,324,800 |
| 2024/04/15 | 1,804 | 1,836 | 1,797 | 1,799 | 1,005,900 |
| 2024/04/12 | 1,785 | 1,829 | 1,779 | 1,811 | 700,200 |
| 2024/04/11 | 1,785 | 1,794 | 1,762 | 1,775 | 783,700 |
| 2024/04/10 | 1,833 | 1,840 | 1,803 | 1,807 | 530,800 |
| 2024/04/09 | 1,831 | 1,839 | 1,814 | 1,835 | 449,200 |
| 2024/04/08 | 1,809 | 1,853 | 1,808 | 1,827 | 505,800 |
| 2024/04/05 | 1,807 | 1,836 | 1,804 | 1,819 | 560,000 |
| 2024/04/04 | 1,800 | 1,839 | 1,794 | 1,811 | 660,800 |
| 2024/04/03 | 1,818 | 1,827 | 1,784 | 1,801 | 654,400 |
| 2024/04/02 | 1,850 | 1,850 | 1,804 | 1,827 | 1,157,900 |
| 2024/04/01 | 1,880 | 1,881 | 1,854 | 1,860 | 667,800 |
| 2024/03/29 | 1,839 | 1,891 | 1,833 | 1,882 | 606,000 |
| 2024/03/28 | 1,840 | 1,859 | 1,813 | 1,833 | 986,600 |
| 2024/03/27 | 1,903 | 1,923 | 1,868 | 1,877 | 1,292,000 |
| 2024/03/26 | 1,896 | 1,912 | 1,876 | 1,892 | 761,000 |
| 2024/03/25 | 1,930 | 1,941 | 1,892 | 1,900 | 896,000 |
| 2024/03/22 | 1,891 | 1,938 | 1,877 | 1,923 | 1,161,600 |
| 2024/03/21 | 1,888 | 1,928 | 1,888 | 1,901 | 1,358,300 |
| 2024/03/19 | 1,833 | 1,893 | 1,831 | 1,878 | 1,297,300 |
| 2024/03/18 | 1,891 | 1,906 | 1,823 | 1,827 | 2,242,100 |
| 2024/03/15 | 1,754 | 1,777 | 1,744 | 1,762 | 1,723,200 |
| 2024/03/14 | 1,787 | 1,787 | 1,735 | 1,745 | 895,400 |
| 2024/03/13 | 1,791 | 1,816 | 1,773 | 1,787 | 917,400 |
| 2024/03/12 | 1,737 | 1,826 | 1,729 | 1,826 | 1,391,100 |
| 2024/03/11 | 1,744 | 1,774 | 1,726 | 1,749 | 1,052,500 |
| 2024/03/08 | 1,739 | 1,788 | 1,730 | 1,749 | 1,403,900 |
| 2024/03/07 | 1,683 | 1,744 | 1,674 | 1,740 | 1,481,100 |
| 2024/03/06 | 1,639 | 1,677 | 1,634 | 1,667 | 725,400 |
| 2024/03/05 | 1,660 | 1,661 | 1,632 | 1,643 | 853,100 |
| 2024/03/04 | 1,695 | 1,713 | 1,670 | 1,676 | 801,800 |
| 2024/03/01 | 1,711 | 1,732 | 1,697 | 1,700 | 709,000 |
| 2024/02/29 | 1,723 | 1,733 | 1,695 | 1,718 | 881,800 |
| 2024/02/28 | 1,704 | 1,751 | 1,692 | 1,735 | 747,500 |
| 2024/02/27 | 1,706 | 1,712 | 1,676 | 1,690 | 537,600 |
| 2024/02/26 | 1,731 | 1,747 | 1,692 | 1,702 | 1,231,800 |
| 2024/02/22 | 1,746 | 1,746 | 1,690 | 1,727 | 1,273,800 |
| 2024/02/21 | 1,750 | 1,750 | 1,671 | 1,706 | 1,189,400 |
| 2024/02/20 | 1,726 | 1,781 | 1,713 | 1,740 | 1,158,900 |
| 2024/02/19 | 1,714 | 1,744 | 1,698 | 1,725 | 1,015,800 |
| 2024/02/16 | 1,638 | 1,719 | 1,636 | 1,718 | 1,378,000 |
| 2024/02/15 | 1,648 | 1,670 | 1,621 | 1,631 | 1,069,900 |
| 2024/02/14 | 1,617 | 1,672 | 1,604 | 1,644 | 2,042,000 |
| 2024/02/13 | 1,663 | 1,663 | 1,596 | 1,617 | 1,990,500 |
| 2024/02/09 | 1,693 | 1,739 | 1,675 | 1,675 | 1,553,100 |
| 2024/02/08 | 1,791 | 1,794 | 1,651 | 1,723 | 3,859,300 |
| 2024/02/07 | 1,851 | 1,877 | 1,765 | 1,791 | 2,703,000 |
| 2024/02/06 | 1,754 | 1,869 | 1,720 | 1,818 | 5,133,600 |
| 2024/02/05 | 1,704 | 1,760 | 1,702 | 1,759 | 1,776,800 |
| 2024/02/02 | 1,652 | 1,710 | 1,651 | 1,695 | 1,181,300 |
| 2024/02/01 | 1,677 | 1,688 | 1,649 | 1,660 | 1,116,000 |
| 2024/01/31 | 1,693 | 1,704 | 1,684 | 1,689 | 1,051,800 |
| 2024/01/30 | 1,702 | 1,717 | 1,696 | 1,708 | 647,000 |
| 2024/01/29 | 1,689 | 1,710 | 1,668 | 1,694 | 836,000 |
| 2024/01/26 | 1,700 | 1,711 | 1,681 | 1,694 | 872,300 |
| 2024/01/25 | 1,744 | 1,749 | 1,700 | 1,700 | 976,500 |
| 2024/01/24 | 1,705 | 1,744 | 1,703 | 1,740 | 1,422,800 |
| 2024/01/23 | 1,735 | 1,735 | 1,681 | 1,697 | 1,559,700 |
| 2024/01/22 | 1,748 | 1,755 | 1,703 | 1,721 | 1,259,700 |
| 2024/01/19 | 1,668 | 1,780 | 1,649 | 1,738 | 4,511,200 |
| 2024/01/18 | 1,680 | 1,693 | 1,665 | 1,676 | 1,150,400 |
| 2024/01/17 | 1,688 | 1,703 | 1,662 | 1,693 | 1,475,900 |
| 2024/01/16 | 1,700 | 1,711 | 1,675 | 1,676 | 1,856,100 |
| 2024/01/15 | 1,728 | 1,732 | 1,683 | 1,705 | 1,794,000 |
| 2024/01/12 | 1,762 | 1,775 | 1,732 | 1,741 | 1,170,600 |
| 2024/01/11 | 1,785 | 1,789 | 1,740 | 1,747 | 1,063,700 |
| 2024/01/10 | 1,784 | 1,789 | 1,763 | 1,763 | 1,009,200 |
| 2024/01/09 | 1,750 | 1,790 | 1,747 | 1,777 | 1,991,000 |
| 2024/01/05 | 1,747 | 1,750 | 1,703 | 1,722 | 1,163,500 |
| 2024/01/04 | 1,720 | 1,743 | 1,699 | 1,735 | 878,200 |
| 2023/12/29 | 1,730 | 1,757 | 1,724 | 1,746 | 731,400 |
| 2023/12/28 | 1,731 | 1,737 | 1,715 | 1,730 | 427,100 |
| 2023/12/27 | 1,712 | 1,750 | 1,709 | 1,743 | 822,200 |
| 2023/12/26 | 1,698 | 1,720 | 1,696 | 1,703 | 631,700 |
| 2023/12/25 | 1,713 | 1,716 | 1,683 | 1,692 | 346,200 |
| 2023/12/22 | 1,702 | 1,734 | 1,697 | 1,702 | 723,500 |
| 2023/12/21 | 1,685 | 1,709 | 1,684 | 1,702 | 459,900 |
| 2023/12/20 | 1,720 | 1,731 | 1,699 | 1,701 | 636,300 |
| 2023/12/19 | 1,700 | 1,727 | 1,696 | 1,712 | 793,700 |
| 2023/12/18 | 1,701 | 1,713 | 1,689 | 1,710 | 801,000 |
| 2023/12/15 | 1,713 | 1,739 | 1,705 | 1,713 | 957,900 |
| 2023/12/14 | 1,700 | 1,731 | 1,697 | 1,715 | 1,316,100 |
| 2023/12/13 | 1,724 | 1,734 | 1,679 | 1,693 | 1,571,400 |
| 2023/12/12 | 1,744 | 1,745 | 1,714 | 1,716 | 901,800 |
| 2023/12/11 | 1,715 | 1,737 | 1,706 | 1,732 | 910,800 |
| 2023/12/08 | 1,724 | 1,733 | 1,703 | 1,718 | 1,009,900 |
| 2023/12/07 | 1,733 | 1,754 | 1,713 | 1,719 | 885,200 |
| 2023/12/06 | 1,702 | 1,749 | 1,695 | 1,749 | 1,164,200 |
| 2023/12/05 | 1,722 | 1,742 | 1,700 | 1,704 | 1,034,300 |
| 2023/12/04 | 1,698 | 1,728 | 1,693 | 1,721 | 799,700 |
| 2023/12/01 | 1,689 | 1,704 | 1,683 | 1,698 | 1,009,400 |
| 2023/11/30 | 1,675 | 1,696 | 1,669 | 1,678 | 1,309,400 |
| 2023/11/29 | 1,663 | 1,687 | 1,656 | 1,676 | 997,800 |
| 2023/11/28 | 1,655 | 1,663 | 1,626 | 1,653 | 947,300 |
| 2023/11/27 | 1,709 | 1,724 | 1,659 | 1,661 | 1,165,500 |
| 2023/11/24 | 1,690 | 1,706 | 1,686 | 1,693 | 538,800 |
| 2023/11/22 | 1,675 | 1,703 | 1,666 | 1,690 | 1,119,400 |
| 2023/11/21 | 1,658 | 1,696 | 1,656 | 1,687 | 1,337,300 |
| 2023/11/20 | 1,654 | 1,685 | 1,650 | 1,659 | 1,384,200 |
| 2023/11/17 | 1,650 | 1,658 | 1,641 | 1,653 | 1,242,900 |
| 2023/11/16 | 1,646 | 1,674 | 1,634 | 1,649 | 2,124,600 |
| 2023/11/15 | 1,620 | 1,637 | 1,596 | 1,636 | 1,410,900 |
| 2023/11/14 | 1,630 | 1,631 | 1,575 | 1,586 | 1,488,800 |
| 2023/11/13 | 1,638 | 1,641 | 1,610 | 1,619 | 1,889,700 |
| 2023/11/10 | 1,640 | 1,651 | 1,623 | 1,648 | 1,699,100 |
| 2023/11/09 | 1,635 | 1,676 | 1,632 | 1,660 | 1,594,500 |
| 2023/11/08 | 1,672 | 1,708 | 1,619 | 1,660 | 5,158,900 |
| 2023/11/07 | 1,451 | 1,600 | 1,434 | 1,592 | 5,506,500 |
| 2023/11/06 | 1,492 | 1,492 | 1,471 | 1,471 | 1,471,200 |
| 2023/11/02 | 1,438 | 1,468 | 1,431 | 1,468 | 1,320,400 |
| 2023/11/01 | 1,472 | 1,477 | 1,433 | 1,438 | 1,322,000 |
| 2023/10/31 | 1,423 | 1,458 | 1,420 | 1,449 | 1,312,100 |
| 2023/10/30 | 1,417 | 1,431 | 1,403 | 1,418 | 2,250,200 |
| 2023/10/27 | 1,422 | 1,439 | 1,414 | 1,430 | 956,100 |
| 2023/10/26 | 1,388 | 1,417 | 1,382 | 1,413 | 1,007,800 |
| 2023/10/25 | 1,423 | 1,426 | 1,398 | 1,408 | 1,083,600 |
| 2023/10/24 | 1,385 | 1,429 | 1,365 | 1,424 | 1,166,200 |
| 2023/10/23 | 1,428 | 1,436 | 1,370 | 1,385 | 1,275,400 |
| 2023/10/20 | 1,396 | 1,434 | 1,392 | 1,414 | 1,320,200 |
| 2023/10/19 | 1,362 | 1,413 | 1,362 | 1,405 | 1,340,400 |
| 2023/10/18 | 1,380 | 1,392 | 1,371 | 1,390 | 801,900 |
| 2023/10/17 | 1,381 | 1,402 | 1,380 | 1,390 | 1,024,100 |
| 2023/10/16 | 1,367 | 1,385 | 1,352 | 1,357 | 1,033,100 |
| 2023/10/13 | 1,427 | 1,427 | 1,377 | 1,380 | 1,625,600 |
| 2023/10/12 | 1,419 | 1,449 | 1,407 | 1,439 | 1,505,200 |
| 2023/10/11 | 1,440 | 1,445 | 1,414 | 1,415 | 1,314,400 |
| 2023/10/10 | 1,438 | 1,453 | 1,428 | 1,445 | 1,301,300 |
| 2023/10/06 | 1,446 | 1,453 | 1,426 | 1,443 | 1,423,600 |
| 2023/10/05 | 1,450 | 1,459 | 1,427 | 1,458 | 1,463,000 |
| 2023/10/04 | 1,445 | 1,467 | 1,443 | 1,450 | 1,457,500 |
| 2023/10/03 | 1,480 | 1,484 | 1,459 | 1,465 | 1,221,500 |
| 2023/10/02 | 1,517 | 1,537 | 1,478 | 1,478 | 1,249,100 |
| 2023/09/29 | 1,518 | 1,525 | 1,509 | 1,517 | 1,462,100 |
| 2023/09/28 | 1,507 | 1,518 | 1,493 | 1,504 | 1,504,800 |
| 2023/09/27 | 1,540 | 1,550 | 1,512 | 1,531 | 1,657,100 |
| 2023/09/26 | 1,567 | 1,567 | 1,537 | 1,540 | 1,256,000 |
| 2023/09/25 | 1,560 | 1,571 | 1,554 | 1,567 | 1,015,000 |
| 2023/09/22 | 1,532 | 1,555 | 1,532 | 1,544 | 1,420,200 |
| 2023/09/21 | 1,575 | 1,582 | 1,540 | 1,552 | 1,258,700 |
| 2023/09/20 | 1,621 | 1,630 | 1,583 | 1,584 | 1,228,500 |
| 2023/09/19 | 1,593 | 1,629 | 1,585 | 1,622 | 1,019,200 |
| 2023/09/15 | 1,630 | 1,633 | 1,596 | 1,612 | 1,258,600 |
| 2023/09/14 | 1,641 | 1,646 | 1,620 | 1,634 | 822,200 |
| 2023/09/13 | 1,659 | 1,679 | 1,629 | 1,634 | 822,400 |
| 2023/09/12 | 1,624 | 1,675 | 1,623 | 1,657 | 815,900 |
| 2023/09/11 | 1,692 | 1,692 | 1,640 | 1,641 | 959,400 |
| 2023/09/08 | 1,694 | 1,718 | 1,671 | 1,677 | 1,003,200 |
| 2023/09/07 | 1,721 | 1,726 | 1,702 | 1,708 | 825,600 |
| 2023/09/06 | 1,719 | 1,760 | 1,719 | 1,756 | 765,600 |
| 2023/09/05 | 1,745 | 1,748 | 1,718 | 1,729 | 929,100 |
| 2023/09/04 | 1,782 | 1,782 | 1,745 | 1,755 | 798,600 |
| 2023/09/01 | 1,735 | 1,782 | 1,733 | 1,781 | 980,000 |
| 2023/08/31 | 1,710 | 1,747 | 1,705 | 1,735 | 978,800 |
| 2023/08/30 | 1,724 | 1,724 | 1,698 | 1,703 | 706,100 |
| 2023/08/29 | 1,708 | 1,722 | 1,705 | 1,712 | 587,800 |
| 2023/08/28 | 1,725 | 1,730 | 1,709 | 1,720 | 501,800 |
| 2023/08/25 | 1,667 | 1,729 | 1,660 | 1,708 | 797,100 |
| 2023/08/24 | 1,708 | 1,709 | 1,681 | 1,695 | 695,700 |
| 2023/08/23 | 1,710 | 1,711 | 1,691 | 1,701 | 953,800 |
| 2023/08/22 | 1,703 | 1,722 | 1,702 | 1,712 | 601,000 |
| 2023/08/21 | 1,713 | 1,719 | 1,699 | 1,711 | 724,000 |
| 2023/08/18 | 1,723 | 1,730 | 1,706 | 1,730 | 802,000 |
| 2023/08/17 | 1,718 | 1,724 | 1,690 | 1,714 | 1,135,200 |
| 2023/08/16 | 1,689 | 1,711 | 1,683 | 1,708 | 1,343,500 |
| 2023/08/15 | 1,630 | 1,704 | 1,625 | 1,703 | 1,755,100 |
| 2023/08/14 | 1,665 | 1,694 | 1,646 | 1,650 | 1,413,700 |
| 2023/08/10 | 1,705 | 1,709 | 1,662 | 1,677 | 1,726,700 |
| 2023/08/09 | 1,700 | 1,718 | 1,662 | 1,716 | 1,337,600 |
| 2023/08/08 | 1,747 | 1,750 | 1,695 | 1,702 | 1,890,800 |
| 2023/08/07 | 1,778 | 1,792 | 1,737 | 1,756 | 2,095,600 |
| 2023/08/04 | 1,840 | 1,916 | 1,791 | 1,792 | 3,183,100 |
| 2023/08/03 | 2,100 | 2,120 | 1,786 | 1,852 | 4,408,200 |
| 2023/08/02 | 2,128 | 2,153 | 2,113 | 2,129 | 1,114,300 |
| 2023/08/01 | 2,119 | 2,134 | 2,090 | 2,132 | 640,800 |
| 2023/07/31 | 2,095 | 2,125 | 2,089 | 2,123 | 1,023,000 |
| 2023/07/28 | 2,005 | 2,060 | 1,995 | 2,051 | 856,200 |
| 2023/07/27 | 2,002 | 2,036 | 2,002 | 2,032 | 347,100 |
| 2023/07/26 | 2,001 | 2,020 | 1,987 | 2,014 | 445,100 |
| 2023/07/25 | 2,021 | 2,029 | 1,999 | 2,010 | 599,600 |
| 2023/07/24 | 2,023 | 2,044 | 2,016 | 2,037 | 425,200 |
| 2023/07/21 | 2,008 | 2,017 | 1,997 | 2,004 | 505,400 |
| 2023/07/20 | 2,051 | 2,051 | 2,020 | 2,020 | 340,800 |
| 2023/07/19 | 2,029 | 2,060 | 2,024 | 2,053 | 655,700 |
| 2023/07/18 | 2,050 | 2,063 | 2,017 | 2,030 | 523,600 |
| 2023/07/14 | 2,077 | 2,083 | 2,053 | 2,053 | 676,600 |
| 2023/07/13 | 2,049 | 2,075 | 2,038 | 2,069 | 691,200 |
| 2023/07/12 | 2,052 | 2,059 | 2,030 | 2,039 | 576,900 |
| 2023/07/11 | 2,043 | 2,052 | 2,025 | 2,035 | 687,200 |
| 2023/07/10 | 2,042 | 2,052 | 2,022 | 2,042 | 490,600 |
| 2023/07/07 | 2,005 | 2,050 | 2,005 | 2,034 | 583,700 |
| 2023/07/06 | 2,038 | 2,038 | 2,012 | 2,020 | 955,400 |
| 2023/07/05 | 2,045 | 2,059 | 2,038 | 2,049 | 514,200 |
| 2023/07/04 | 2,042 | 2,057 | 2,022 | 2,050 | 632,600 |
| 2023/07/03 | 2,059 | 2,071 | 2,035 | 2,042 | 895,300 |
| 2023/06/30 | 2,118 | 2,118 | 2,033 | 2,063 | 1,296,000 |
| 2023/06/29 | 2,124 | 2,157 | 2,122 | 2,125 | 1,246,300 |
| 2023/06/28 | 2,070 | 2,116 | 2,062 | 2,114 | 1,012,500 |
| 2023/06/27 | 2,130 | 2,130 | 2,037 | 2,051 | 1,292,600 |
| 2023/06/26 | 2,132 | 2,169 | 2,123 | 2,130 | 1,348,600 |
| 2023/06/23 | 2,169 | 2,175 | 2,132 | 2,146 | 2,090,100 |