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
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
2025/04/28 2,495 2,533 2,470 2,512 792,800
2025/04/25 2,516 2,516 2,457 2,469 909,300
2025/04/24 2,500 2,534 2,481 2,487 849,900
2025/04/23 2,617 2,618 2,545 2,550 907,800
2025/04/22 2,613 2,620 2,554 2,571 1,365,000
2025/04/21 2,572 2,653 2,553 2,631 1,317,200
2025/04/18 2,484 2,585 2,422 2,547 2,432,900
2025/04/17 2,220 2,433 2,214 2,433 3,265,100
2025/04/16 2,136 2,197 2,130 2,194 709,600
2025/04/15 2,200 2,203 2,127 2,145 765,200
2025/04/14 2,166 2,197 2,164 2,197 459,100
2025/04/11 2,127 2,169 2,109 2,166 658,000
2025/04/10 2,178 2,180 2,130 2,157 898,400
2025/04/09 2,128 2,140 2,023 2,063 887,300
2025/04/08 2,112 2,141 2,080 2,121 1,002,600
2025/04/07 2,105 2,146 2,054 2,062 1,590,000
2025/04/04 2,211 2,262 2,205 2,236 1,781,800
2025/04/03 2,104 2,234 2,104 2,223 1,688,500
2025/04/02 2,168 2,179 2,126 2,154 618,900
2025/04/01 2,160 2,194 2,149 2,155 1,011,300
2025/03/31 2,101 2,158 2,101 2,134 1,032,700
2025/03/28 2,110 2,149 2,105 2,141 842,600
2025/03/27 2,123 2,166 2,115 2,161 1,261,100
2025/03/26 2,160 2,177 2,146 2,169 1,222,700
2025/03/25 2,135 2,160 2,121 2,135 1,592,500
2025/03/24 2,150 2,178 2,125 2,162 1,434,400
2025/03/21 2,350 2,356 2,166 2,167 3,190,000
2025/03/19 2,245 2,288 2,240 2,274 647,000
2025/03/18 2,214 2,243 2,205 2,237 773,600
2025/03/17 2,255 2,261 2,228 2,235 809,200
2025/03/14 2,220 2,238 2,209 2,220 849,100
2025/03/13 2,221 2,238 2,212 2,228 935,900
2025/03/12 2,166 2,218 2,150 2,190 688,500
2025/03/11 2,134 2,183 2,119 2,177 1,419,600
2025/03/10 2,212 2,213 2,156 2,168 622,800
2025/03/07 2,188 2,231 2,183 2,188 477,900
2025/03/06 2,218 2,278 2,213 2,268 866,300
2025/03/05 2,200 2,217 2,177 2,184 774,800
2025/03/04 2,201 2,228 2,174 2,208 826,700
2025/03/03 2,175 2,214 2,145 2,204 1,147,400
2025/02/28 2,199 2,199 2,121 2,150 1,591,200
2025/02/27 2,286 2,288 2,231 2,249 957,100
2025/02/26 2,279 2,291 2,239 2,284 1,048,100
2025/02/25 2,250 2,285 2,223 2,280 1,162,800
2025/02/21 2,301 2,346 2,293 2,307 883,700
2025/02/20 2,339 2,347 2,304 2,317 735,100
2025/02/19 2,310 2,388 2,295 2,382 930,200
2025/02/18 2,343 2,353 2,283 2,333 1,696,300
2025/02/17 2,461 2,464 2,373 2,382 702,400
2025/02/14 2,510 2,519 2,488 2,503 800,800
2025/02/13 2,550 2,555 2,486 2,504 677,200
2025/02/12 2,535 2,565 2,514 2,550 791,600
2025/02/10 2,475 2,542 2,449 2,531 979,000
2025/02/07 2,551 2,605 2,510 2,543 1,261,800
2025/02/06 2,521 2,684 2,498 2,501 3,136,800
2025/02/05 2,447 2,527 2,445 2,490 1,444,500
2025/02/04 2,398 2,453 2,388 2,428 736,300
2025/02/03 2,400 2,401 2,352 2,380 757,900
2025/01/31 2,461 2,465 2,433 2,443 782,400
2025/01/30 2,440 2,457 2,417 2,454 444,200
2025/01/29 2,410 2,438 2,390 2,421 655,200
2025/01/28 2,378 2,412 2,365 2,388 793,200
2025/01/27 2,385 2,400 2,363 2,380 1,267,900
2025/01/24 2,378 2,401 2,348 2,379 652,800
2025/01/23 2,340 2,352 2,324 2,340 553,200
2025/01/22 2,330 2,346 2,311 2,327 425,800
2025/01/21 2,308 2,314 2,291 2,309 352,200
2025/01/20 2,330 2,350 2,298 2,308 444,900
2025/01/17 2,301 2,318 2,285 2,303 519,000
2025/01/16 2,323 2,344 2,309 2,309 474,700
2025/01/15 2,323 2,330 2,266 2,283 765,800
2025/01/14 2,326 2,348 2,285 2,307 978,900
2025/01/10 2,333 2,389 2,326 2,375 1,113,600
2025/01/09 2,318 2,337 2,308 2,327 1,016,800
2025/01/08 2,300 2,350 2,281 2,329 853,500
2025/01/07 2,341 2,364 2,321 2,345 1,009,900
2025/01/06 2,421 2,426 2,302 2,316 1,137,200
2024/12/30 2,421 2,442 2,403 2,420 643,900
2024/12/27 2,414 2,447 2,397 2,437 698,600
2024/12/26 2,363 2,385 2,332 2,385 609,500
2024/12/25 2,385 2,385 2,334 2,362 467,500
2024/12/24 2,432 2,432 2,368 2,385 536,700
2024/12/23 2,444 2,469 2,437 2,453 654,100
2024/12/20 2,444 2,484 2,423 2,431 1,245,300
2024/12/19 2,369 2,447 2,359 2,428 817,100
2024/12/18 2,350 2,394 2,343 2,393 924,700
2024/12/17 2,350 2,404 2,347 2,358 705,400
2024/12/16 2,373 2,385 2,336 2,349 1,224,200
2024/12/13 2,418 2,466 2,392 2,421 778,500
2024/12/12 2,528 2,549 2,465 2,468 1,320,600
2024/12/11 2,473 2,490 2,446 2,479 1,046,800
2024/12/10 2,503 2,512 2,447 2,486 1,401,600
2024/12/09 2,543 2,556 2,489 2,525 845,100
2024/12/06 2,576 2,599 2,498 2,527 812,000
2024/12/05 2,615 2,624 2,567 2,572 609,000
2024/12/04 2,570 2,585 2,529 2,577 811,300
2024/12/03 2,550 2,577 2,524 2,570 798,200
2024/12/02 2,494 2,528 2,466 2,500 927,000
2024/11/29 2,480 2,554 2,479 2,506 930,300
2024/11/28 2,451 2,479 2,432 2,472 663,100
2024/11/27 2,475 2,487 2,446 2,473 1,272,400
2024/11/26 2,341 2,448 2,332 2,447 1,495,100
2024/11/25 2,379 2,384 2,316 2,339 1,194,700
2024/11/22 2,304 2,407 2,285 2,386 987,300
2024/11/21 2,328 2,334 2,269 2,292 743,400
2024/11/20 2,327 2,353 2,307 2,318 1,067,200
2024/11/19 2,411 2,428 2,323 2,338 1,346,100
2024/11/18 2,375 2,460 2,358 2,419 903,600
2024/11/15 2,460 2,474 2,394 2,406 1,643,600
2024/11/14 2,608 2,609 2,446 2,448 1,532,200
2024/11/13 2,628 2,652 2,582 2,605 1,246,400
2024/11/12 2,644 2,694 2,596 2,632 1,175,000
2024/11/11 2,593 2,625 2,558 2,616 1,037,800
2024/11/08 2,512 2,604 2,496 2,574 1,818,300
2024/11/07 2,494 2,499 2,405 2,476 2,087,500
2024/11/06 2,368 2,449 2,256 2,444 2,666,500
2024/11/05 2,375 2,375 2,315 2,318 1,263,200
2024/11/01 2,290 2,348 2,288 2,325 739,700
2024/10/31 2,350 2,366 2,335 2,358 822,900
2024/10/30 2,374 2,381 2,321 2,334 2,135,500
2024/10/29 2,333 2,382 2,322 2,370 1,145,400
2024/10/28 2,293 2,347 2,287 2,336 924,900
2024/10/25 2,352 2,362 2,299 2,308 879,400
2024/10/24 2,308 2,354 2,307 2,351 855,200
2024/10/23 2,375 2,391 2,338 2,348 1,070,700
2024/10/22 2,444 2,454 2,362 2,375 1,694,500

このページの先頭へ