日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/24 1,596 1,614 1,566 1,573 3,486,200
2026/02/20 1,700 1,701 1,646 1,674 1,759,100
2026/02/19 1,725 1,739 1,689 1,700 1,669,500
2026/02/18 1,674 1,711 1,672 1,698 1,620,100
2026/02/17 1,692 1,714 1,659 1,679 1,431,400
2026/02/16 1,640 1,690 1,616 1,680 2,060,200
2026/02/13 1,714 1,720 1,638 1,645 3,106,000
2026/02/12 1,827 1,832 1,760 1,768 1,843,600
2026/02/10 1,827 1,876 1,801 1,842 1,618,900
2026/02/09 1,825 1,859 1,786 1,827 2,037,800
2026/02/06 1,907 1,915 1,823 1,847 1,608,700
2026/02/05 1,854 1,925 1,797 1,890 3,921,600
2026/02/04 2,096 2,129 1,768 1,874 7,648,500
2026/02/03 2,127 2,135 2,097 2,110 1,403,200
2026/02/02 2,131 2,133 2,084 2,099 1,277,000
2026/01/30 2,148 2,154 2,110 2,110 1,049,500
2026/01/29 2,150 2,168 2,120 2,148 813,800
2026/01/28 2,178 2,200 2,163 2,164 1,059,400
2026/01/27 2,212 2,231 2,190 2,190 747,900
2026/01/26 2,260 2,270 2,226 2,227 485,500
2026/01/23 2,249 2,274 2,229 2,247 925,300
2026/01/22 2,290 2,294 2,236 2,243 858,500
2026/01/21 2,291 2,316 2,269 2,278 687,000
2026/01/20 2,300 2,320 2,292 2,305 614,400
2026/01/19 2,310 2,323 2,299 2,309 544,400
2026/01/16 2,322 2,326 2,274 2,298 859,900
2026/01/15 2,301 2,336 2,300 2,312 577,700
2026/01/14 2,336 2,345 2,305 2,332 569,100
2026/01/13 2,346 2,361 2,320 2,331 659,300
2026/01/09 2,339 2,383 2,331 2,339 883,100
2026/01/08 2,332 2,336 2,301 2,329 819,800
2026/01/07 2,300 2,312 2,280 2,299 751,500
2026/01/06 2,299 2,315 2,289 2,307 539,200
2026/01/05 2,289 2,305 2,258 2,279 939,800
2025/12/30 2,353 2,356 2,312 2,312 582,900
2025/12/29 2,331 2,375 2,316 2,353 957,600
2025/12/26 2,430 2,430 2,352 2,355 2,913,700
2025/12/25 2,233 2,238 2,196 2,208 790,700
2025/12/24 2,197 2,222 2,184 2,219 1,065,100
2025/12/23 2,202 2,225 2,177 2,208 1,211,400
2025/12/22 2,248 2,265 2,186 2,210 1,081,100
2025/12/19 2,217 2,248 2,216 2,224 1,202,200
2025/12/18 2,209 2,247 2,181 2,229 1,024,100
2025/12/17 2,213 2,219 2,172 2,184 841,100
2025/12/16 2,221 2,243 2,207 2,216 981,100
2025/12/15 2,217 2,246 2,203 2,238 890,900
2025/12/12 2,212 2,237 2,201 2,222 963,100
2025/12/11 2,264 2,280 2,193 2,220 804,700
2025/12/10 2,260 2,297 2,252 2,297 808,300
2025/12/09 2,285 2,289 2,228 2,250 911,500
2025/12/08 2,291 2,319 2,270 2,287 741,400
2025/12/05 2,300 2,317 2,286 2,291 660,800
2025/12/04 2,250 2,301 2,241 2,294 742,600
2025/12/03 2,275 2,290 2,258 2,276 1,083,200
2025/12/02 2,305 2,312 2,262 2,275 843,200
2025/12/01 2,320 2,326 2,264 2,282 1,000,300
2025/11/28 2,380 2,380 2,285 2,304 1,262,200
2025/11/27 2,436 2,455 2,379 2,384 610,400
2025/11/26 2,405 2,435 2,387 2,428 567,700
2025/11/25 2,424 2,436 2,384 2,393 778,700
2025/11/21 2,427 2,450 2,418 2,418 1,018,000
2025/11/20 2,415 2,424 2,396 2,413 470,300
2025/11/19 2,414 2,438 2,401 2,402 542,800
2025/11/18 2,469 2,477 2,407 2,409 781,200
2025/11/17 2,465 2,521 2,462 2,486 637,200
2025/11/14 2,486 2,529 2,465 2,480 645,700
2025/11/13 2,537 2,545 2,480 2,482 1,164,800
2025/11/12 2,514 2,584 2,495 2,548 875,800
2025/11/11 2,549 2,570 2,514 2,514 749,900
2025/11/10 2,474 2,527 2,472 2,520 893,900
2025/11/07 2,505 2,545 2,447 2,466 1,229,300
2025/11/06 2,550 2,600 2,494 2,506 2,030,200
2025/11/05 2,706 2,738 2,539 2,553 3,464,500
2025/11/04 2,725 2,756 2,697 2,756 1,273,500
2025/10/31 2,749 2,783 2,726 2,749 1,176,100
2025/10/30 2,727 2,774 2,715 2,725 2,293,800
2025/10/29 2,770 2,778 2,718 2,719 960,400
2025/10/28 2,797 2,808 2,754 2,770 844,400
2025/10/27 2,741 2,807 2,741 2,775 883,400
2025/10/24 2,714 2,757 2,688 2,729 993,900
2025/10/23 2,632 2,709 2,612 2,698 800,900
2025/10/22 2,603 2,632 2,600 2,631 1,321,500
2025/10/21 2,584 2,613 2,571 2,609 1,219,800
2025/10/20 2,594 2,623 2,561 2,575 611,600
2025/10/17 2,611 2,642 2,542 2,556 1,705,000
2025/10/16 2,585 2,599 2,531 2,550 572,300
2025/10/15 2,578 2,599 2,552 2,568 742,000
2025/10/14 2,533 2,572 2,518 2,572 1,278,900
2025/10/10 2,534 2,574 2,525 2,548 817,300
2025/10/09 2,529 2,557 2,502 2,526 1,004,300
2025/10/08 2,497 2,541 2,483 2,510 611,800
2025/10/07 2,500 2,510 2,462 2,498 828,000
2025/10/06 2,474 2,502 2,431 2,498 842,700
2025/10/03 2,425 2,475 2,412 2,458 888,100
2025/10/02 2,541 2,561 2,416 2,416 885,300
2025/10/01 2,526 2,585 2,526 2,557 962,100
2025/09/30 2,528 2,558 2,521 2,539 538,800
2025/09/29 2,591 2,600 2,522 2,527 659,400
2025/09/26 2,611 2,648 2,572 2,597 924,400
2025/09/25 2,641 2,652 2,598 2,622 623,500
2025/09/24 2,625 2,636 2,592 2,623 693,300
2025/09/22 2,649 2,651 2,580 2,630 923,900
2025/09/19 2,656 2,684 2,619 2,647 1,909,700
2025/09/18 2,719 2,754 2,679 2,679 740,800
2025/09/17 2,709 2,747 2,690 2,724 709,900
2025/09/16 2,734 2,782 2,734 2,735 567,700
2025/09/12 2,724 2,728 2,677 2,703 543,600
2025/09/11 2,717 2,738 2,681 2,697 711,500
2025/09/10 2,726 2,773 2,711 2,736 505,900
2025/09/09 2,725 2,770 2,713 2,754 1,060,900
2025/09/08 2,727 2,727 2,682 2,704 472,800
2025/09/05 2,705 2,705 2,667 2,685 510,900
2025/09/04 2,689 2,707 2,660 2,707 341,700
2025/09/03 2,680 2,733 2,663 2,685 493,800
2025/09/02 2,744 2,775 2,680 2,692 506,300
2025/09/01 2,743 2,784 2,724 2,740 298,700
2025/08/29 2,714 2,755 2,706 2,755 627,100
2025/08/28 2,746 2,762 2,710 2,738 349,400
2025/08/27 2,806 2,830 2,744 2,760 608,700
2025/08/26 2,793 2,802 2,755 2,775 872,400
2025/08/25 2,842 2,845 2,779 2,791 814,400
2025/08/22 2,881 2,881 2,828 2,845 710,800
2025/08/21 2,905 2,907 2,866 2,899 327,200
2025/08/20 2,917 2,969 2,903 2,947 690,500
2025/08/19 2,935 2,960 2,907 2,940 605,200
2025/08/18 2,927 2,963 2,896 2,943 689,500
2025/08/15 2,806 2,907 2,796 2,881 710,500
2025/08/14 2,900 2,909 2,808 2,825 546,000
2025/08/13 2,849 2,942 2,828 2,899 770,300
2025/08/12 2,875 2,881 2,826 2,861 595,800
2025/08/08 2,901 2,919 2,830 2,830 880,800
2025/08/07 2,942 2,947 2,827 2,917 1,741,800
2025/08/06 2,565 2,978 2,565 2,913 3,559,100
2025/08/05 2,598 2,630 2,598 2,598 549,200
2025/08/04 2,566 2,631 2,563 2,598 536,400
2025/08/01 2,601 2,636 2,579 2,616 564,300
2025/07/31 2,577 2,604 2,561 2,590 558,700
2025/07/30 2,574 2,603 2,563 2,578 445,800
2025/07/29 2,565 2,595 2,554 2,592 353,700
2025/07/28 2,611 2,630 2,562 2,569 409,300
2025/07/25 2,675 2,679 2,629 2,631 428,300
2025/07/24 2,640 2,662 2,608 2,652 475,500
2025/07/23 2,617 2,688 2,583 2,648 818,300
2025/07/22 2,602 2,640 2,596 2,606 357,200
2025/07/18 2,652 2,654 2,611 2,631 367,700
2025/07/17 2,577 2,651 2,575 2,643 642,800
2025/07/16 2,593 2,634 2,570 2,623 380,400
2025/07/15 2,591 2,608 2,561 2,570 293,100
2025/07/14 2,600 2,621 2,572 2,582 452,500
2025/07/11 2,651 2,688 2,602 2,615 443,800
2025/07/10 2,630 2,661 2,608 2,654 916,700
2025/07/09 2,694 2,700 2,600 2,617 629,400
2025/07/08 2,669 2,693 2,634 2,672 560,400
2025/07/07 2,602 2,652 2,600 2,635 317,100
2025/07/04 2,584 2,613 2,561 2,602 301,800
2025/07/03 2,667 2,675 2,589 2,594 519,700
2025/07/02 2,654 2,694 2,644 2,669 561,800
2025/07/01 2,650 2,664 2,623 2,644 469,100
2025/06/30 2,672 2,713 2,665 2,678 399,700
2025/06/27 2,653 2,677 2,620 2,646 367,800
2025/06/26 2,647 2,666 2,638 2,653 365,200
2025/06/25 2,665 2,672 2,643 2,656 467,200
2025/06/24 2,643 2,676 2,631 2,663 400,300
2025/06/23 2,649 2,661 2,624 2,647 381,500
2025/06/20 2,690 2,710 2,666 2,666 2,133,200
2025/06/19 2,721 2,731 2,675 2,692 695,500
2025/06/18 2,666 2,760 2,666 2,724 797,400
2025/06/17 2,690 2,700 2,659 2,666 644,300
2025/06/16 2,683 2,709 2,657 2,667 737,500
2025/06/13 2,641 2,669 2,577 2,657 799,700
2025/06/12 2,630 2,663 2,587 2,643 937,100
2025/06/11 2,617 2,652 2,595 2,627 498,300
2025/06/10 2,636 2,676 2,588 2,617 725,000
2025/06/09 2,584 2,640 2,584 2,622 916,500
2025/06/06 2,527 2,576 2,517 2,566 775,400
2025/06/05 2,505 2,518 2,481 2,485 476,400
2025/06/04 2,537 2,555 2,512 2,521 385,500
2025/06/03 2,472 2,554 2,463 2,536 699,800
2025/06/02 2,448 2,459 2,426 2,449 670,600
2025/05/30 2,459 2,482 2,450 2,468 784,800
2025/05/29 2,480 2,507 2,474 2,496 535,000
2025/05/28 2,514 2,514 2,442 2,470 752,000
2025/05/27 2,513 2,545 2,511 2,527 328,200
2025/05/26 2,502 2,534 2,489 2,529 437,600
2025/05/23 2,508 2,516 2,476 2,490 408,400
2025/05/22 2,491 2,534 2,488 2,508 536,300
2025/05/21 2,499 2,528 2,481 2,500 562,900
2025/05/20 2,582 2,608 2,520 2,538 790,000
2025/05/19 2,580 2,604 2,535 2,573 601,300
2025/05/16 2,543 2,564 2,498 2,553 650,900
2025/05/15 2,535 2,595 2,526 2,537 660,500
2025/05/14 2,502 2,537 2,471 2,502 862,200
2025/05/13 2,544 2,574 2,497 2,515 1,221,700
2025/05/12 2,640 2,660 2,572 2,577 911,600
2025/05/09 2,510 2,724 2,460 2,667 1,889,300
2025/05/08 2,564 2,628 2,419 2,533 2,315,100
2025/05/07 2,566 2,613 2,546 2,571 1,332,900
2025/05/02 2,596 2,638 2,573 2,599 1,087,400
2025/05/01 2,539 2,581 2,521 2,574 661,200
2025/04/30 2,512 2,547 2,493 2,530 774,600

このページの先頭へ