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
2012/12/28 2,895 2,909 2,851 2,854 218,300
2012/12/27 2,868 2,904 2,833 2,894 339,800
2012/12/26 2,869 2,884 2,830 2,861 238,400
2012/12/25 2,860 2,870 2,803 2,858 177,700
2012/12/21 2,818 2,866 2,808 2,836 387,000
2012/12/20 2,818 2,862 2,792 2,852 485,500
2012/12/19 2,898 2,898 2,820 2,835 476,000
2012/12/18 2,901 2,924 2,865 2,877 370,300
2012/12/17 2,903 2,959 2,884 2,927 507,300
2012/12/14 2,918 2,936 2,874 2,887 541,900
2012/12/13 2,928 2,928 2,872 2,880 412,800
2012/12/12 2,935 2,943 2,894 2,927 213,400
2012/12/11 2,920 2,957 2,912 2,925 297,700
2012/12/10 2,927 2,945 2,890 2,898 391,200
2012/12/07 2,867 2,923 2,859 2,901 292,700
2012/12/06 2,886 2,950 2,878 2,884 550,200
2012/12/05 2,827 2,914 2,824 2,885 734,000
2012/12/04 2,829 2,829 2,786 2,821 312,400
2012/12/03 2,840 2,849 2,789 2,815 429,100
2012/11/30 2,770 2,860 2,770 2,837 770,700
2012/11/29 2,719 2,766 2,710 2,756 476,400
2012/11/28 2,712 2,742 2,695 2,716 383,000
2012/11/27 2,700 2,727 2,686 2,712 544,900
2012/11/26 2,670 2,705 2,638 2,693 741,500
2012/11/22 2,703 2,709 2,660 2,698 617,800
2012/11/21 2,719 2,719 2,690 2,703 662,800
2012/11/20 2,626 2,702 2,621 2,695 752,400
2012/11/19 2,608 2,635 2,595 2,602 526,200
2012/11/16 2,642 2,647 2,569 2,588 1,115,200
2012/11/15 2,751 2,751 2,628 2,669 903,700
2012/11/14 2,850 2,850 2,743 2,755 700,200
2012/11/13 2,825 2,849 2,804 2,849 282,300
2012/11/12 2,800 2,847 2,800 2,810 284,800
2012/11/09 2,844 2,845 2,780 2,790 380,600
2012/11/08 2,865 2,924 2,801 2,841 1,117,900
2012/11/07 2,800 2,883 2,800 2,838 647,000
2012/11/06 2,822 2,834 2,768 2,802 358,300
2012/11/05 2,831 2,860 2,821 2,829 581,900
2012/11/02 2,724 2,837 2,724 2,821 789,200
2012/11/01 2,760 2,761 2,701 2,709 471,800
2012/10/31 2,731 2,770 2,731 2,735 371,900
2012/10/30 2,720 2,762 2,710 2,731 574,800
2012/10/29 2,726 2,737 2,692 2,730 336,700
2012/10/26 2,692 2,725 2,684 2,712 316,400
2012/10/25 2,697 2,738 2,678 2,698 406,200
2012/10/24 2,715 2,730 2,673 2,716 434,800
2012/10/23 2,738 2,750 2,696 2,708 314,200
2012/10/22 2,669 2,724 2,650 2,710 326,500
2012/10/19 2,720 2,734 2,661 2,669 531,800
2012/10/18 2,710 2,755 2,703 2,712 576,200
2012/10/17 2,780 2,797 2,722 2,729 763,500
2012/10/16 2,761 2,811 2,755 2,795 376,400
2012/10/15 2,814 2,834 2,725 2,761 449,000
2012/10/12 2,832 2,841 2,795 2,798 420,700
2012/10/11 2,918 2,919 2,837 2,840 594,600
2012/10/10 2,991 2,991 2,905 2,921 316,600
2012/10/09 3,010 3,040 2,981 2,997 284,200
2012/10/05 2,955 3,030 2,953 3,025 463,800
2012/10/04 2,912 3,020 2,905 2,955 450,500
2012/10/03 2,832 2,933 2,816 2,915 455,600
2012/10/02 2,885 2,909 2,849 2,854 306,400
2012/10/01 2,920 2,929 2,861 2,902 213,000
2012/09/28 2,935 2,985 2,920 2,937 575,900
2012/09/27 2,932 2,948 2,891 2,942 403,200
2012/09/26 2,899 2,928 2,844 2,925 291,800
2012/09/25 2,890 2,912 2,852 2,893 364,700
2012/09/24 2,821 2,880 2,816 2,865 290,500
2012/09/21 2,793 2,868 2,782 2,814 541,500
2012/09/20 2,801 2,849 2,774 2,796 493,600
2012/09/19 2,816 2,839 2,783 2,800 484,900
2012/09/18 2,909 2,914 2,794 2,810 735,600
2012/09/14 2,931 2,954 2,911 2,935 469,400
2012/09/13 2,867 2,935 2,855 2,930 390,100
2012/09/12 2,860 2,878 2,844 2,878 207,700
2012/09/11 2,870 2,870 2,840 2,868 182,400
2012/09/10 2,836 2,868 2,823 2,865 174,700
2012/09/07 2,824 2,840 2,800 2,812 207,700
2012/09/06 2,773 2,817 2,737 2,813 294,500
2012/09/05 2,715 2,808 2,690 2,800 453,200
2012/09/04 2,840 2,852 2,786 2,789 261,300
2012/09/03 2,815 2,859 2,801 2,819 198,700
2012/08/31 2,800 2,829 2,781 2,803 175,400
2012/08/30 2,800 2,853 2,785 2,842 286,500
2012/08/29 2,886 2,915 2,787 2,847 510,200
2012/08/28 2,770 2,921 2,770 2,854 924,400
2012/08/27 2,765 2,778 2,745 2,757 171,200
2012/08/24 2,737 2,769 2,725 2,751 156,900
2012/08/23 2,696 2,755 2,685 2,753 345,300
2012/08/22 2,715 2,726 2,660 2,674 169,900
2012/08/21 2,714 2,739 2,694 2,702 262,700
2012/08/20 2,650 2,698 2,634 2,683 173,000
2012/08/17 2,668 2,668 2,651 2,659 120,100
2012/08/16 2,651 2,675 2,626 2,668 307,200
2012/08/15 2,651 2,678 2,631 2,656 302,500
2012/08/14 2,700 2,710 2,639 2,682 324,200
2012/08/13 2,625 2,720 2,621 2,719 560,600
2012/08/10 2,563 2,610 2,543 2,606 340,200
2012/08/09 2,528 2,557 2,478 2,552 264,600
2012/08/08 2,560 2,575 2,517 2,528 370,500
2012/08/07 2,558 2,579 2,545 2,560 226,100
2012/08/06 2,508 2,568 2,499 2,550 287,600
2012/08/03 2,456 2,598 2,455 2,505 677,000
2012/08/02 2,493 2,517 2,425 2,432 532,800
2012/08/01 2,479 2,524 2,478 2,504 233,900
2012/07/31 2,461 2,503 2,444 2,499 233,000
2012/07/30 2,481 2,489 2,421 2,473 386,200
2012/07/27 2,608 2,609 2,460 2,480 570,200
2012/07/26 2,570 2,612 2,552 2,599 172,900
2012/07/25 2,608 2,640 2,564 2,575 255,200
2012/07/24 2,605 2,616 2,555 2,577 203,900
2012/07/23 2,583 2,654 2,579 2,592 433,000
2012/07/20 2,532 2,603 2,532 2,584 177,800
2012/07/19 2,609 2,609 2,538 2,538 276,300
2012/07/18 2,581 2,616 2,572 2,594 397,700
2012/07/17 2,555 2,608 2,518 2,580 435,500
2012/07/13 2,459 2,551 2,458 2,545 417,100
2012/07/12 2,473 2,534 2,455 2,462 488,500
2012/07/11 2,429 2,467 2,425 2,458 256,300
2012/07/10 2,460 2,468 2,420 2,459 415,200
2012/07/09 2,475 2,498 2,402 2,421 764,500
2012/07/06 2,505 2,516 2,447 2,451 1,133,600
2012/07/05 2,646 2,647 2,526 2,543 750,200
2012/07/04 2,695 2,710 2,660 2,687 209,300
2012/07/03 2,692 2,717 2,681 2,704 289,500
2012/07/02 2,738 2,738 2,654 2,695 234,100
2012/06/29 2,670 2,710 2,641 2,701 389,000
2012/06/28 2,676 2,687 2,631 2,635 402,600
2012/06/27 2,666 2,726 2,645 2,688 191,600
2012/06/26 2,637 2,720 2,633 2,685 306,400
2012/06/25 2,685 2,689 2,621 2,636 359,600
2012/06/22 2,629 2,689 2,622 2,661 293,700
2012/06/21 2,708 2,708 2,657 2,668 361,500
2012/06/20 2,699 2,706 2,632 2,691 604,100
2012/06/19 2,774 2,774 2,694 2,699 330,100
2012/06/18 2,748 2,779 2,717 2,778 606,000
2012/06/15 2,670 2,736 2,660 2,716 649,000
2012/06/14 2,589 2,644 2,572 2,617 363,900
2012/06/13 2,608 2,619 2,543 2,578 352,200
2012/06/12 2,571 2,613 2,541 2,590 396,000
2012/06/11 2,580 2,595 2,550 2,582 315,500
2012/06/08 2,591 2,594 2,475 2,516 432,400
2012/06/07 2,630 2,657 2,562 2,590 751,800
2012/06/06 2,454 2,610 2,454 2,598 1,020,500
2012/06/05 2,365 2,484 2,355 2,479 534,700
2012/06/04 2,338 2,430 2,329 2,365 753,400
2012/06/01 2,412 2,436 2,378 2,388 286,200
2012/05/31 2,451 2,459 2,412 2,443 241,300
2012/05/30 2,486 2,580 2,452 2,467 465,800
2012/05/29 2,536 2,592 2,498 2,513 696,500
2012/05/28 2,379 2,541 2,353 2,530 1,564,700
2012/05/25 2,380 2,402 2,328 2,333 1,006,900
2012/05/24 2,340 2,404 2,320 2,387 1,384,200
2012/05/23 2,262 2,279 2,230 2,264 625,500
2012/05/22 2,259 2,306 2,243 2,260 462,300
2012/05/21 2,210 2,325 2,210 2,280 685,500
2012/05/18 2,242 2,275 2,202 2,235 504,500
2012/05/17 2,254 2,280 2,242 2,271 467,800
2012/05/16 2,270 2,304 2,251 2,272 387,300
2012/05/15 2,300 2,324 2,233 2,299 706,200
2012/05/14 2,348 2,415 2,310 2,324 585,900
2012/05/11 2,300 2,410 2,295 2,398 960,900
2012/05/10 2,280 2,336 2,228 2,292 1,118,300
2012/05/09 2,302 2,356 2,294 2,300 1,146,000
2012/05/08 2,327 2,444 2,327 2,374 1,067,600
2012/05/07 2,310 2,373 2,300 2,318 1,054,600
2012/05/02 2,396 2,400 2,343 2,369 887,300
2012/05/01 2,465 2,478 2,413 2,415 631,700
2012/04/27 2,458 2,505 2,446 2,478 456,500
2012/04/26 2,434 2,466 2,433 2,465 389,900
2012/04/25 2,421 2,458 2,363 2,432 439,500
2012/04/24 2,455 2,459 2,414 2,433 324,800
2012/04/23 2,434 2,466 2,412 2,457 311,500
2012/04/20 2,452 2,465 2,405 2,437 460,300
2012/04/19 2,510 2,538 2,437 2,453 978,800
2012/04/18 2,436 2,530 2,419 2,520 876,500
2012/04/17 2,400 2,465 2,354 2,460 1,220,600
2012/04/16 2,403 2,467 2,364 2,427 1,032,600
2012/04/13 2,328 2,420 2,320 2,406 645,600
2012/04/12 2,385 2,389 2,330 2,355 546,200
2012/04/11 2,372 2,405 2,342 2,393 629,200
2012/04/10 2,404 2,425 2,350 2,382 1,046,200
2012/04/09 2,377 2,443 2,356 2,403 1,115,300
2012/04/06 2,410 2,413 2,312 2,360 1,505,300
2012/04/05 2,295 2,414 2,285 2,410 2,798,100
2012/04/04 2,197 2,311 2,193 2,258 2,227,400
2012/04/03 2,176 2,196 2,158 2,186 533,100
2012/04/02 2,165 2,192 2,138 2,182 588,400
2012/03/30 2,159 2,183 2,111 2,168 862,100
2012/03/29 2,077 2,180 2,075 2,159 977,600
2012/03/28 2,103 2,108 2,052 2,057 647,600
2012/03/27 2,066 2,099 2,066 2,085 708,900
2012/03/26 2,122 2,123 2,035 2,065 798,400
2012/03/23 2,135 2,138 2,106 2,125 850,300
2012/03/22 2,114 2,130 2,078 2,127 699,900
2012/03/21 2,003 2,125 1,991 2,113 1,926,000
2012/03/19 2,080 2,098 2,030 2,034 980,200
2012/03/16 2,066 2,109 2,066 2,078 773,400
2012/03/15 2,114 2,119 2,059 2,063 1,439,400
2012/03/14 2,198 2,205 2,127 2,132 1,070,800
2012/03/13 2,221 2,249 2,184 2,197 877,900
2012/03/12 2,200 2,220 2,180 2,201 853,700
2012/03/09 2,100 2,195 2,100 2,172 1,468,400
2012/03/08 2,134 2,164 2,090 2,106 1,521,200
2012/03/07 2,150 2,166 2,121 2,162 1,303,400
2012/03/06 2,232 2,269 2,170 2,215 1,455,900
2012/03/05 2,226 2,283 2,212 2,274 1,137,800
2012/03/02 2,255 2,276 2,223 2,247 1,669,900
2012/03/01 2,373 2,373 2,273 2,303 1,266,500
2012/02/29 2,451 2,460 2,362 2,373 1,490,200
2012/02/28 2,384 2,428 2,381 2,420 1,522,000
2012/02/27 2,312 2,364 2,302 2,356 1,315,000
2012/02/24 2,191 2,279 2,186 2,271 1,106,100
2012/02/23 2,210 2,216 2,166 2,184 562,800
2012/02/22 2,210 2,233 2,200 2,209 775,100
2012/02/21 2,100 2,212 2,094 2,199 1,290,000
2012/02/20 2,175 2,175 2,066 2,082 1,056,300
2012/02/17 2,221 2,234 2,155 2,174 1,386,100
2012/02/16 2,230 2,259 2,200 2,227 694,100
2012/02/15 2,260 2,260 2,190 2,209 689,100
2012/02/14 2,230 2,260 2,222 2,239 351,000
2012/02/13 2,219 2,272 2,184 2,242 550,900
2012/02/10 2,280 2,310 2,206 2,231 915,000
2012/02/09 2,195 2,285 2,187 2,268 1,427,000
2012/02/08 2,194 2,194 2,165 2,183 774,800
2012/02/07 2,159 2,191 2,136 2,158 1,001,500
2012/02/06 2,141 2,153 2,092 2,136 1,664,600
2012/02/03 2,121 2,140 2,005 2,072 4,394,500
2012/02/02 2,515 2,562 2,137 2,158 2,817,600
2012/02/01 2,475 2,567 2,475 2,565 539,500
2012/01/31 2,463 2,484 2,451 2,470 740,800
2012/01/30 2,415 2,479 2,413 2,463 800,400
2012/01/27 2,378 2,454 2,371 2,447 842,100
2012/01/26 2,355 2,360 2,285 2,345 597,200
2012/01/25 2,400 2,400 2,375 2,377 400,500
2012/01/24 2,448 2,448 2,371 2,400 662,900
2012/01/23 2,395 2,449 2,350 2,403 1,114,100
2012/01/20 2,569 2,570 2,385 2,397 875,300
2012/01/19 2,595 2,600 2,520 2,553 506,700
2012/01/18 2,527 2,578 2,520 2,560 589,600
2012/01/17 2,600 2,608 2,481 2,508 541,700
2012/01/16 2,577 2,626 2,552 2,605 241,000
2012/01/13 2,732 2,734 2,583 2,602 790,200
2012/01/12 2,725 2,764 2,666 2,726 618,800
2012/01/11 2,663 2,744 2,661 2,725 1,149,800
2012/01/10 2,674 2,674 2,500 2,621 1,254,700
2012/01/06 2,700 2,716 2,593 2,624 1,172,400
2012/01/05 2,760 2,836 2,755 2,769 390,300
2012/01/04 2,872 2,880 2,840 2,850 285,900

このページの先頭へ