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
2015/12/30 2,381 2,403 2,365 2,394 657,000
2015/12/29 2,326 2,396 2,319 2,386 1,292,000
2015/12/28 2,320 2,339 2,271 2,317 676,100
2015/12/25 2,300 2,329 2,274 2,304 607,700
2015/12/24 2,364 2,369 2,262 2,284 1,111,400
2015/12/22 2,356 2,391 2,347 2,360 939,100
2015/12/21 2,398 2,449 2,331 2,356 1,317,000
2015/12/18 2,416 2,473 2,401 2,402 1,709,500
2015/12/17 2,420 2,454 2,404 2,414 1,211,100
2015/12/16 2,350 2,400 2,333 2,375 1,609,800
2015/12/15 2,312 2,388 2,293 2,303 1,121,700
2015/12/14 2,290 2,321 2,273 2,311 1,082,900
2015/12/11 2,323 2,376 2,321 2,340 1,602,000
2015/12/10 2,352 2,384 2,335 2,337 1,488,500
2015/12/09 2,396 2,433 2,361 2,377 1,947,300
2015/12/08 2,361 2,405 2,343 2,396 3,046,100
2015/12/07 2,284 2,357 2,282 2,341 1,769,200
2015/12/04 2,233 2,275 2,221 2,255 1,606,000
2015/12/03 2,350 2,363 2,274 2,280 1,799,300
2015/12/02 2,344 2,356 2,310 2,348 1,601,300
2015/12/01 2,348 2,351 2,309 2,341 1,127,100
2015/11/30 2,326 2,366 2,320 2,348 1,174,700
2015/11/27 2,354 2,361 2,322 2,334 941,400
2015/11/26 2,370 2,393 2,357 2,364 972,600
2015/11/25 2,381 2,388 2,325 2,360 1,354,100
2015/11/24 2,301 2,398 2,301 2,386 3,098,200
2015/11/20 2,231 2,297 2,225 2,297 1,811,900
2015/11/19 2,202 2,230 2,173 2,220 1,459,000
2015/11/18 2,118 2,176 2,118 2,167 1,643,100
2015/11/17 2,102 2,148 2,090 2,118 1,504,500
2015/11/16 2,106 2,157 2,104 2,144 901,300
2015/11/13 2,119 2,177 2,110 2,155 1,349,700
2015/11/12 2,140 2,150 2,113 2,132 1,087,900
2015/11/11 2,102 2,150 2,102 2,134 1,538,800
2015/11/10 2,139 2,156 2,103 2,119 1,457,900
2015/11/09 2,173 2,204 2,162 2,189 1,607,000
2015/11/06 2,054 2,154 2,016 2,139 3,655,500
2015/11/05 2,143 2,210 2,109 2,166 2,302,500
2015/11/04 2,173 2,197 2,155 2,161 1,289,700
2015/11/02 2,240 2,243 2,145 2,149 2,221,200
2015/10/30 2,250 2,275 2,221 2,274 1,821,800
2015/10/29 2,251 2,277 2,243 2,252 2,945,000
2015/10/28 2,212 2,265 2,211 2,227 1,736,500
2015/10/27 2,222 2,255 2,208 2,213 1,147,000
2015/10/26 2,225 2,266 2,212 2,228 1,611,400
2015/10/23 2,187 2,215 2,178 2,184 1,984,000
2015/10/22 2,144 2,187 2,129 2,143 1,911,000
2015/10/21 2,129 2,143 2,110 2,125 1,502,900
2015/10/20 2,095 2,128 2,081 2,115 943,400
2015/10/19 2,104 2,107 2,063 2,087 1,611,800
2015/10/16 2,073 2,155 2,059 2,103 3,034,800
2015/10/15 1,955 2,069 1,953 2,063 2,141,000
2015/10/14 1,945 1,979 1,936 1,945 983,700
2015/10/13 1,918 1,990 1,918 1,946 917,900
2015/10/09 1,951 1,960 1,906 1,940 1,252,300
2015/10/08 1,985 1,987 1,945 1,947 1,404,300
2015/10/07 1,984 1,989 1,952 1,978 906,400
2015/10/06 1,998 2,021 1,980 1,992 1,507,300
2015/10/05 1,924 1,969 1,906 1,965 1,043,900
2015/10/02 1,860 1,901 1,858 1,894 1,129,900
2015/10/01 1,942 1,956 1,871 1,890 2,357,000
2015/09/30 1,906 1,951 1,896 1,934 1,286,800
2015/09/29 1,887 1,906 1,845 1,852 1,445,100
2015/09/28 1,895 1,949 1,872 1,936 1,599,500
2015/09/25 1,843 1,898 1,837 1,896 1,775,900
2015/09/24 1,830 1,874 1,823 1,843 1,226,600
2015/09/18 1,818 1,856 1,763 1,854 2,061,700
2015/09/17 1,774 1,785 1,737 1,778 1,679,900
2015/09/16 1,809 1,818 1,757 1,768 1,727,500
2015/09/15 1,825 1,825 1,765 1,777 1,203,800
2015/09/14 1,826 1,884 1,817 1,827 1,362,300
2015/09/11 1,754 1,830 1,752 1,814 1,398,100
2015/09/10 1,754 1,788 1,723 1,787 2,502,900
2015/09/09 1,831 1,839 1,787 1,825 1,814,000
2015/09/08 1,798 1,815 1,762 1,791 1,315,500
2015/09/07 1,779 1,804 1,752 1,786 1,105,200
2015/09/04 1,900 1,903 1,783 1,811 1,380,500
2015/09/03 1,870 1,900 1,852 1,882 1,516,100
2015/09/02 1,807 1,877 1,782 1,840 1,698,500
2015/09/01 1,904 1,904 1,841 1,844 1,448,400
2015/08/31 1,956 1,981 1,910 1,928 1,947,300
2015/08/28 1,975 1,978 1,906 1,934 1,333,100
2015/08/27 1,958 1,999 1,905 1,919 1,880,000
2015/08/26 1,825 1,945 1,797 1,930 2,297,300
2015/08/25 1,775 1,972 1,740 1,825 3,060,800
2015/08/24 1,948 1,971 1,847 1,850 2,399,700
2015/08/21 2,066 2,122 2,007 2,017 2,352,600
2015/08/20 2,121 2,170 2,105 2,139 1,173,700
2015/08/19 2,165 2,176 2,127 2,142 1,564,900
2015/08/18 2,130 2,177 2,122 2,168 2,091,800
2015/08/17 2,037 2,126 2,029 2,116 3,299,100
2015/08/14 1,950 2,012 1,949 2,007 1,589,400
2015/08/13 1,940 1,958 1,917 1,944 2,000,400
2015/08/12 1,980 1,986 1,941 1,957 1,282,800
2015/08/11 2,029 2,029 2,002 2,010 822,100
2015/08/10 1,999 2,040 1,983 2,022 1,175,700
2015/08/07 2,032 2,040 1,987 2,002 1,558,800
2015/08/06 1,999 2,049 1,995 2,049 2,282,000
2015/08/05 2,029 2,044 1,968 1,975 2,643,300
2015/08/04 1,987 2,029 1,973 2,029 2,046,500
2015/08/03 1,974 1,997 1,955 1,990 1,056,600
2015/07/31 1,918 1,973 1,913 1,973 1,085,200
2015/07/30 1,936 1,939 1,884 1,903 1,728,900
2015/07/29 1,959 1,966 1,927 1,936 1,334,500
2015/07/28 1,905 1,954 1,898 1,946 2,038,300
2015/07/27 1,969 1,969 1,908 1,919 1,958,500
2015/07/24 1,983 1,997 1,953 1,974 2,040,200
2015/07/23 1,951 1,995 1,951 1,972 2,185,400
2015/07/22 1,950 1,953 1,919 1,923 1,116,000
2015/07/21 1,941 1,973 1,941 1,965 1,427,700
2015/07/17 1,915 1,934 1,898 1,934 1,587,500
2015/07/16 1,920 1,933 1,912 1,917 2,183,800
2015/07/15 1,883 1,946 1,874 1,928 4,154,800
2015/07/14 1,860 1,863 1,823 1,851 2,173,700
2015/07/13 1,810 1,850 1,803 1,845 2,532,900
2015/07/10 1,800 1,814 1,753 1,776 2,154,700
2015/07/09 1,710 1,796 1,694 1,791 2,349,900
2015/07/08 1,785 1,839 1,750 1,756 2,919,600
2015/07/07 1,754 1,776 1,741 1,774 1,496,000
2015/07/06 1,732 1,770 1,715 1,722 1,629,900
2015/07/03 1,751 1,778 1,732 1,772 1,055,100
2015/07/02 1,788 1,804 1,750 1,755 1,757,300
2015/07/01 1,775 1,779 1,746 1,773 1,634,500
2015/06/30 1,750 1,784 1,750 1,772 1,203,200
2015/06/29 1,755 1,786 1,743 1,763 1,595,300
2015/06/26 1,809 1,834 1,805 1,811 1,315,400
2015/06/25 1,819 1,823 1,801 1,802 1,917,100
2015/06/24 1,831 1,839 1,817 1,825 1,890,500
2015/06/23 1,832 1,833 1,815 1,823 1,652,500
2015/06/22 1,820 1,843 1,814 1,834 1,586,700
2015/06/19 1,844 1,844 1,810 1,813 1,658,400
2015/06/18 1,837 1,856 1,831 1,834 885,300
2015/06/17 1,822 1,853 1,822 1,845 1,739,700
2015/06/16 1,836 1,843 1,813 1,819 1,315,200
2015/06/15 1,894 1,894 1,842 1,846 1,364,400
2015/06/12 1,869 1,892 1,866 1,890 1,966,100
2015/06/11 1,853 1,862 1,818 1,858 1,612,000
2015/06/10 1,848 1,866 1,832 1,852 1,449,600
2015/06/09 1,887 1,887 1,840 1,842 1,887,400
2015/06/08 1,955 1,958 1,891 1,894 2,036,800
2015/06/05 2,000 2,006 1,955 1,960 1,321,400
2015/06/04 1,970 2,027 1,964 2,015 2,700,500
2015/06/03 1,960 1,974 1,947 1,948 1,044,300
2015/06/02 1,942 1,967 1,927 1,950 1,150,800
2015/06/01 1,930 1,955 1,906 1,953 1,474,000
2015/05/29 1,895 1,936 1,895 1,935 1,781,000
2015/05/28 1,892 1,910 1,890 1,899 1,559,400
2015/05/27 1,900 1,932 1,884 1,885 1,530,600
2015/05/26 1,898 1,912 1,896 1,905 704,500
2015/05/25 1,914 1,925 1,891 1,909 1,205,900
2015/05/22 1,939 1,939 1,896 1,909 1,735,600
2015/05/21 1,930 1,936 1,891 1,923 1,953,900
2015/05/20 1,950 1,988 1,927 1,932 2,316,600
2015/05/19 1,945 1,973 1,937 1,944 1,822,600
2015/05/18 1,974 2,007 1,951 1,971 1,620,300
2015/05/15 1,930 1,975 1,902 1,974 2,433,500
2015/05/14 1,851 1,903 1,842 1,887 4,801,300
2015/05/13 1,925 1,998 1,903 1,998 1,483,300
2015/05/12 2,015 2,015 1,926 1,945 1,933,500
2015/05/11 1,989 2,030 1,984 2,030 2,478,300
2015/05/08 1,895 1,985 1,895 1,977 1,896,200
2015/05/07 1,855 1,906 1,854 1,906 1,798,700
2015/05/01 1,835 1,854 1,821 1,853 1,020,000
2015/04/30 1,910 1,913 1,846 1,859 1,427,700
2015/04/28 1,940 1,953 1,921 1,926 669,100
2015/04/27 1,925 1,944 1,919 1,925 564,400
2015/04/24 1,926 1,926 1,901 1,918 880,400
2015/04/23 1,964 1,972 1,924 1,925 837,900
2015/04/22 1,941 1,982 1,933 1,945 1,380,300
2015/04/21 1,947 1,954 1,924 1,935 1,052,000
2015/04/20 1,985 1,985 1,906 1,923 2,346,100
2015/04/17 2,010 2,023 1,979 1,984 1,658,100
2015/04/16 2,027 2,029 1,978 1,998 1,593,800
2015/04/15 1,970 2,036 1,968 2,027 2,066,500
2015/04/14 1,996 1,998 1,955 1,958 1,512,800
2015/04/13 1,991 2,004 1,963 1,990 1,413,900
2015/04/10 1,965 2,002 1,963 1,987 1,617,700
2015/04/09 1,984 2,003 1,954 1,961 2,306,400
2015/04/08 1,972 1,999 1,954 1,982 1,376,500
2015/04/07 1,967 1,972 1,942 1,964 1,249,200
2015/04/06 1,931 1,978 1,913 1,966 1,044,400
2015/04/03 1,940 1,945 1,922 1,935 912,500
2015/04/02 1,933 1,947 1,918 1,931 1,589,500
2015/04/01 1,958 1,967 1,917 1,933 2,108,100
2015/03/31 1,994 2,049 1,991 1,998 2,050,400
2015/03/30 1,920 2,000 1,920 1,956 3,291,700
2015/03/27 1,920 1,956 1,900 1,920 2,547,100
2015/03/26 2,026 2,026 1,895 1,935 2,910,100
2015/03/25 2,083 2,091 2,030 2,045 958,100
2015/03/24 2,080 2,093 2,048 2,083 1,579,700
2015/03/23 2,001 2,052 1,996 2,030 1,773,800
2015/03/20 1,996 2,019 1,982 2,000 1,872,200
2015/03/19 1,992 2,004 1,962 1,979 918,500
2015/03/18 1,985 2,009 1,975 1,998 1,349,500
2015/03/17 1,975 1,990 1,964 1,971 1,011,500
2015/03/16 2,000 2,019 1,956 1,960 1,627,300
2015/03/13 1,978 2,028 1,964 2,014 2,112,000
2015/03/12 1,978 1,991 1,957 1,973 1,257,700
2015/03/11 1,934 1,992 1,933 1,978 1,668,400
2015/03/10 1,999 2,010 1,973 1,993 1,232,600
2015/03/09 1,995 2,016 1,968 1,992 1,273,900
2015/03/06 1,986 2,030 1,984 1,997 936,200
2015/03/05 1,958 2,004 1,951 1,998 975,800
2015/03/04 2,023 2,069 1,961 1,978 2,411,700
2015/03/03 2,000 2,023 1,992 2,019 1,608,400
2015/03/02 1,999 2,032 1,982 2,010 2,131,000
2015/02/27 1,916 1,990 1,908 1,984 2,415,200
2015/02/26 1,871 1,912 1,867 1,905 1,703,600
2015/02/25 1,851 1,887 1,848 1,874 1,257,000
2015/02/24 1,820 1,867 1,815 1,855 1,295,600
2015/02/23 1,831 1,841 1,805 1,825 1,208,100
2015/02/20 1,833 1,863 1,822 1,831 816,000
2015/02/19 1,816 1,838 1,809 1,828 1,074,200
2015/02/18 1,862 1,862 1,801 1,818 2,007,200
2015/02/17 1,855 1,869 1,835 1,851 976,200
2015/02/16 1,867 1,871 1,840 1,855 1,059,300
2015/02/13 1,856 1,886 1,848 1,858 1,982,000
2015/02/12 1,880 1,880 1,842 1,865 1,973,100
2015/02/10 1,855 1,889 1,844 1,866 1,833,900
2015/02/09 1,855 1,872 1,835 1,851 2,811,400
2015/02/06 1,795 1,899 1,794 1,842 5,042,900
2015/02/05 1,680 1,777 1,668 1,772 3,438,400
2015/02/04 1,723 1,769 1,644 1,667 3,454,800
2015/02/03 1,699 1,762 1,672 1,690 3,553,200
2015/02/02 1,650 1,677 1,634 1,651 1,360,500
2015/01/30 1,640 1,699 1,613 1,679 2,413,000
2015/01/29 1,680 1,698 1,613 1,620 2,256,600
2015/01/28 1,676 1,708 1,670 1,701 1,566,500
2015/01/27 1,670 1,700 1,661 1,699 1,739,700
2015/01/26 1,650 1,667 1,645 1,660 965,100
2015/01/23 1,659 1,680 1,653 1,669 1,439,300
2015/01/22 1,622 1,641 1,613 1,637 1,757,500
2015/01/21 1,605 1,621 1,582 1,614 2,639,900
2015/01/20 1,592 1,615 1,584 1,606 1,585,700
2015/01/19 1,609 1,614 1,580 1,595 1,259,700
2015/01/16 1,587 1,615 1,586 1,604 1,801,700
2015/01/15 1,606 1,622 1,588 1,614 1,208,500
2015/01/14 1,645 1,663 1,592 1,596 2,170,000
2015/01/13 1,627 1,653 1,608 1,653 1,418,700
2015/01/09 1,668 1,675 1,607 1,635 3,042,400
2015/01/08 1,685 1,698 1,658 1,673 1,937,700
2015/01/07 1,685 1,709 1,663 1,665 1,889,000
2015/01/06 1,713 1,743 1,702 1,705 1,340,400
2015/01/05 1,735 1,767 1,726 1,744 1,523,500

このページの先頭へ