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
2016/12/30 1,898 1,939 1,895 1,934 667,800
2016/12/29 1,930 1,931 1,890 1,894 893,000
2016/12/28 1,918 1,954 1,911 1,951 889,300
2016/12/27 1,950 1,951 1,912 1,917 849,500
2016/12/26 1,916 1,936 1,911 1,921 487,700
2016/12/22 1,900 1,935 1,894 1,915 1,147,900
2016/12/21 1,880 1,924 1,877 1,895 1,164,800
2016/12/20 1,833 1,881 1,830 1,872 669,600
2016/12/19 1,832 1,853 1,819 1,834 844,900
2016/12/16 1,880 1,884 1,839 1,842 1,101,700
2016/12/15 1,847 1,876 1,834 1,871 917,200
2016/12/14 1,850 1,866 1,844 1,847 914,700
2016/12/13 1,793 1,836 1,778 1,831 1,008,600
2016/12/12 1,810 1,817 1,779 1,793 654,900
2016/12/09 1,743 1,802 1,730 1,799 1,117,100
2016/12/08 1,760 1,761 1,724 1,750 1,480,700
2016/12/07 1,763 1,765 1,745 1,761 945,600
2016/12/06 1,772 1,772 1,744 1,755 905,500
2016/12/05 1,745 1,755 1,732 1,753 1,232,500
2016/12/02 1,768 1,774 1,746 1,752 1,108,500
2016/12/01 1,789 1,794 1,766 1,776 1,503,800
2016/11/30 1,825 1,834 1,780 1,795 3,235,400
2016/11/29 1,832 1,858 1,831 1,842 703,000
2016/11/28 1,803 1,850 1,797 1,849 633,100
2016/11/25 1,866 1,866 1,821 1,837 1,110,600
2016/11/24 1,857 1,874 1,844 1,868 929,700
2016/11/22 1,835 1,857 1,835 1,847 1,140,300
2016/11/21 1,805 1,812 1,796 1,811 709,400
2016/11/18 1,822 1,825 1,794 1,805 579,500
2016/11/17 1,816 1,834 1,806 1,823 814,400
2016/11/16 1,796 1,831 1,785 1,828 1,680,700
2016/11/15 1,756 1,767 1,734 1,758 711,300
2016/11/14 1,723 1,762 1,716 1,756 1,248,600
2016/11/11 1,790 1,810 1,711 1,719 1,753,300
2016/11/10 1,761 1,788 1,749 1,785 1,354,800
2016/11/09 1,802 1,804 1,686 1,711 1,277,700
2016/11/08 1,731 1,769 1,730 1,762 1,170,300
2016/11/07 1,816 1,824 1,732 1,740 2,223,500
2016/11/04 1,816 1,859 1,804 1,842 2,472,300
2016/11/02 1,771 1,798 1,713 1,778 2,365,000
2016/11/01 1,754 1,763 1,741 1,762 1,021,500
2016/10/31 1,747 1,774 1,743 1,765 1,043,800
2016/10/28 1,754 1,765 1,725 1,763 1,521,600
2016/10/27 1,765 1,766 1,732 1,755 2,270,800
2016/10/26 1,805 1,824 1,800 1,820 771,100
2016/10/25 1,810 1,812 1,797 1,803 763,400
2016/10/24 1,800 1,811 1,792 1,803 733,400
2016/10/21 1,809 1,812 1,791 1,800 1,037,900
2016/10/20 1,817 1,824 1,799 1,811 824,100
2016/10/19 1,809 1,819 1,802 1,811 629,500
2016/10/18 1,805 1,812 1,789 1,809 721,200
2016/10/17 1,798 1,804 1,777 1,799 839,000
2016/10/14 1,802 1,834 1,796 1,816 1,241,600
2016/10/13 1,789 1,803 1,786 1,797 801,800
2016/10/12 1,786 1,803 1,785 1,790 821,400
2016/10/11 1,784 1,809 1,780 1,787 1,291,500
2016/10/07 1,780 1,784 1,753 1,766 1,590,700
2016/10/06 1,840 1,845 1,791 1,806 1,958,100
2016/10/05 1,850 1,856 1,824 1,837 1,224,900
2016/10/04 1,839 1,848 1,826 1,839 1,288,700
2016/10/03 1,815 1,834 1,808 1,828 1,058,100
2016/09/30 1,814 1,834 1,803 1,823 1,079,000
2016/09/29 1,818 1,822 1,808 1,814 2,047,200
2016/09/28 1,814 1,861 1,808 1,818 2,224,400
2016/09/27 1,891 1,961 1,807 1,860 4,001,600
2016/09/26 1,835 1,874 1,824 1,854 2,187,000
2016/09/23 1,815 1,841 1,802 1,837 1,399,400
2016/09/21 1,800 1,837 1,786 1,834 2,906,200
2016/09/20 1,740 1,787 1,734 1,759 2,286,700
2016/09/16 1,742 1,749 1,703 1,723 1,522,000
2016/09/15 1,700 1,717 1,684 1,700 1,379,800
2016/09/14 1,708 1,724 1,700 1,700 1,451,700
2016/09/13 1,708 1,739 1,703 1,722 1,115,000
2016/09/12 1,717 1,740 1,708 1,716 1,007,100
2016/09/09 1,745 1,768 1,726 1,740 2,658,800
2016/09/08 1,719 1,792 1,692 1,724 7,045,600
2016/09/07 1,729 1,801 1,555 1,656 17,035,500
2016/09/06 1,710 1,746 1,707 1,741 1,925,600
2016/09/05 1,709 1,710 1,693 1,702 1,807,500
2016/09/02 1,704 1,727 1,695 1,709 1,850,700
2016/09/01 1,723 1,741 1,714 1,720 1,516,100
2016/08/31 1,711 1,737 1,700 1,730 1,661,100
2016/08/30 1,710 1,738 1,700 1,720 1,600,700
2016/08/29 1,703 1,710 1,681 1,700 1,485,500
2016/08/26 1,733 1,734 1,689 1,696 2,594,100
2016/08/25 1,764 1,772 1,720 1,733 2,615,300
2016/08/24 1,790 1,794 1,758 1,774 1,536,600
2016/08/23 1,778 1,804 1,775 1,798 1,510,000
2016/08/22 1,807 1,818 1,787 1,799 2,015,200
2016/08/19 1,811 1,824 1,785 1,807 1,599,900
2016/08/18 1,849 1,870 1,811 1,811 1,260,700
2016/08/17 1,858 1,886 1,838 1,849 2,093,300
2016/08/16 1,859 1,859 1,840 1,849 1,363,400
2016/08/15 1,872 1,882 1,848 1,852 1,835,200
2016/08/12 1,901 1,922 1,884 1,906 1,622,900
2016/08/10 1,836 1,907 1,836 1,907 1,980,900
2016/08/09 1,795 1,816 1,757 1,816 2,262,000
2016/08/08 1,864 1,873 1,791 1,806 4,534,900
2016/08/05 1,945 1,952 1,887 1,944 3,097,900
2016/08/04 2,041 2,075 1,864 1,893 3,612,100
2016/08/03 2,092 2,101 2,068 2,074 966,800
2016/08/02 2,140 2,178 2,133 2,154 748,500
2016/08/01 2,114 2,168 2,106 2,164 995,000
2016/07/29 2,071 2,148 2,061 2,142 1,117,000
2016/07/28 2,100 2,101 2,048 2,085 768,400
2016/07/27 2,125 2,133 2,103 2,110 853,500
2016/07/26 2,108 2,127 2,082 2,106 622,300
2016/07/25 2,111 2,135 2,091 2,110 621,800
2016/07/22 2,105 2,145 2,088 2,106 613,800
2016/07/21 2,197 2,210 2,125 2,143 1,021,000
2016/07/20 2,096 2,152 2,086 2,151 782,500
2016/07/19 2,074 2,103 2,050 2,100 972,700
2016/07/15 2,086 2,087 2,049 2,065 1,469,400
2016/07/14 2,099 2,106 2,058 2,070 1,089,300
2016/07/13 2,118 2,119 2,063 2,069 1,480,600
2016/07/12 2,100 2,117 2,085 2,085 1,159,400
2016/07/11 2,031 2,073 2,025 2,059 1,253,100
2016/07/08 2,050 2,078 2,006 2,007 1,121,000
2016/07/07 2,070 2,098 2,068 2,074 1,081,500
2016/07/06 2,042 2,080 2,042 2,072 1,122,400
2016/07/05 2,063 2,078 2,045 2,077 732,800
2016/07/04 2,033 2,072 2,033 2,069 695,700
2016/07/01 2,022 2,062 2,019 2,055 1,048,200
2016/06/30 2,037 2,059 2,021 2,025 1,090,400
2016/06/29 2,009 2,030 1,996 2,011 1,186,800
2016/06/28 1,909 1,980 1,901 1,969 1,102,600
2016/06/27 1,867 1,942 1,867 1,940 1,233,300
2016/06/24 1,979 1,982 1,796 1,848 1,554,700
2016/06/23 1,960 1,996 1,944 1,960 899,700
2016/06/22 1,933 1,962 1,933 1,953 869,700
2016/06/21 1,920 1,954 1,901 1,948 857,600
2016/06/20 1,938 1,946 1,921 1,927 841,300
2016/06/17 1,921 1,930 1,902 1,912 1,201,700
2016/06/16 1,964 1,992 1,905 1,907 1,588,400
2016/06/15 1,930 1,954 1,923 1,943 864,400
2016/06/14 1,987 1,992 1,917 1,939 1,140,900
2016/06/13 2,010 2,016 1,997 2,000 1,215,800
2016/06/10 2,065 2,070 2,036 2,043 1,038,200
2016/06/09 2,088 2,103 2,052 2,066 1,155,800
2016/06/08 2,100 2,103 2,080 2,101 704,100
2016/06/07 2,092 2,107 2,066 2,096 1,081,100
2016/06/06 2,046 2,102 2,045 2,092 924,600
2016/06/03 2,068 2,084 2,051 2,067 1,145,200
2016/06/02 2,101 2,108 2,060 2,068 844,200
2016/06/01 2,100 2,114 2,085 2,101 1,694,900
2016/05/31 2,098 2,107 2,078 2,100 1,843,400
2016/05/30 2,075 2,098 2,054 2,098 1,142,200
2016/05/27 2,052 2,059 2,030 2,050 1,118,000
2016/05/26 2,104 2,104 2,045 2,050 1,461,700
2016/05/25 2,110 2,123 2,073 2,083 1,960,400
2016/05/24 2,138 2,141 2,100 2,109 828,000
2016/05/23 2,116 2,157 2,115 2,147 2,330,600
2016/05/20 2,098 2,117 2,081 2,110 1,680,000
2016/05/19 2,090 2,111 2,073 2,097 1,572,100
2016/05/18 2,102 2,143 2,084 2,105 1,707,800
2016/05/17 2,098 2,112 2,074 2,093 899,200
2016/05/16 2,090 2,120 2,076 2,084 1,311,400
2016/05/13 2,077 2,089 2,045 2,078 1,273,800
2016/05/12 2,090 2,099 2,048 2,063 1,620,300
2016/05/11 2,099 2,160 2,060 2,066 2,932,000
2016/05/10 2,045 2,080 2,037 2,053 1,298,600
2016/05/09 2,016 2,047 2,007 2,033 1,158,900
2016/05/06 1,992 2,010 1,980 1,997 1,128,600
2016/05/02 1,940 1,977 1,934 1,972 1,301,500
2016/04/28 2,040 2,046 1,980 1,993 1,723,500
2016/04/27 2,045 2,069 2,029 2,043 1,067,100
2016/04/26 2,059 2,095 2,017 2,047 1,200,600
2016/04/25 2,122 2,134 2,040 2,055 2,015,700
2016/04/22 2,138 2,149 2,115 2,145 1,237,400
2016/04/21 2,170 2,180 2,145 2,164 892,500
2016/04/20 2,155 2,168 2,127 2,137 1,062,700
2016/04/19 2,134 2,150 2,117 2,140 829,600
2016/04/18 2,081 2,114 2,073 2,088 1,427,300
2016/04/15 2,094 2,142 2,090 2,131 1,516,100
2016/04/14 2,108 2,108 2,050 2,088 1,960,700
2016/04/13 2,081 2,095 2,056 2,077 1,312,800
2016/04/12 2,044 2,076 2,026 2,064 1,801,600
2016/04/11 2,064 2,127 2,064 2,106 2,068,400
2016/04/08 1,991 2,094 1,982 2,068 2,044,400
2016/04/07 1,981 2,027 1,973 1,997 1,444,500
2016/04/06 1,908 1,977 1,886 1,970 1,777,500
2016/04/05 1,975 1,993 1,913 1,918 1,782,300
2016/04/04 2,014 2,037 1,966 2,014 1,579,200
2016/04/01 2,099 2,115 2,007 2,024 2,447,700
2016/03/31 2,112 2,119 2,070 2,090 2,117,300
2016/03/30 2,081 2,140 2,078 2,112 2,207,500
2016/03/29 2,080 2,104 2,074 2,096 1,608,700
2016/03/28 2,108 2,108 2,048 2,074 2,475,700
2016/03/25 2,102 2,126 2,082 2,085 2,164,200
2016/03/24 2,159 2,165 2,089 2,110 2,870,100
2016/03/23 2,205 2,215 2,149 2,170 2,000,100
2016/03/22 2,252 2,252 2,168 2,191 2,521,200
2016/03/18 2,257 2,287 2,219 2,281 2,036,100
2016/03/17 2,235 2,328 2,231 2,270 3,461,700
2016/03/16 2,150 2,240 2,150 2,220 2,351,900
2016/03/15 2,114 2,189 2,114 2,172 2,051,000
2016/03/14 2,059 2,168 2,050 2,110 2,112,600
2016/03/11 2,066 2,078 2,020 2,043 2,059,400
2016/03/10 2,063 2,103 2,050 2,096 1,241,000
2016/03/09 2,098 2,105 2,047 2,067 1,308,000
2016/03/08 2,104 2,144 2,082 2,129 1,416,400
2016/03/07 2,127 2,145 2,119 2,123 852,500
2016/03/04 2,149 2,156 2,098 2,141 1,158,600
2016/03/03 2,126 2,146 2,106 2,138 1,184,800
2016/03/02 2,100 2,137 2,091 2,119 1,375,900
2016/03/01 1,995 2,045 1,990 2,034 2,339,400
2016/02/29 2,024 2,047 1,985 1,985 1,513,300
2016/02/26 2,012 2,029 1,999 2,012 1,039,500
2016/02/25 1,970 2,028 1,970 2,015 1,568,600
2016/02/24 1,957 2,006 1,923 1,959 2,323,100
2016/02/23 1,997 2,015 1,967 1,995 1,886,500
2016/02/22 1,986 2,002 1,911 1,978 3,544,600
2016/02/19 2,024 2,032 1,966 1,994 2,478,800
2016/02/18 2,065 2,098 2,052 2,062 1,398,700
2016/02/17 2,049 2,102 1,996 2,029 1,897,600
2016/02/16 2,031 2,103 2,029 2,051 1,968,000
2016/02/15 2,022 2,050 1,963 2,036 2,498,100
2016/02/12 1,950 1,987 1,911 1,920 5,472,200
2016/02/10 2,066 2,082 1,976 2,010 2,243,700
2016/02/09 2,075 2,091 2,041 2,066 1,960,100
2016/02/08 2,087 2,204 2,071 2,183 1,433,800
2016/02/05 2,157 2,181 2,091 2,128 2,939,800
2016/02/04 2,308 2,308 2,138 2,187 3,564,500
2016/02/03 2,414 2,414 2,238 2,358 2,340,500
2016/02/02 2,334 2,423 2,324 2,370 1,508,800
2016/02/01 2,359 2,384 2,320 2,359 1,890,300
2016/01/29 2,250 2,312 2,217 2,308 2,326,500
2016/01/28 2,175 2,268 2,170 2,247 2,266,000
2016/01/27 2,204 2,249 2,172 2,208 1,455,100
2016/01/26 2,127 2,187 2,120 2,155 1,357,200
2016/01/25 2,132 2,169 2,105 2,144 1,531,800
2016/01/22 2,030 2,104 2,023 2,100 1,946,500
2016/01/21 2,019 2,073 1,955 1,956 2,702,500
2016/01/20 2,144 2,165 2,037 2,040 2,639,300
2016/01/19 2,163 2,185 2,131 2,160 1,302,100
2016/01/18 2,163 2,173 2,139 2,158 1,715,700
2016/01/15 2,201 2,251 2,178 2,219 2,074,000
2016/01/14 2,164 2,181 2,126 2,164 2,967,300
2016/01/13 2,228 2,235 2,186 2,233 4,147,600
2016/01/12 2,303 2,336 2,220 2,241 2,428,500
2016/01/08 2,416 2,419 2,341 2,369 2,341,600
2016/01/07 2,439 2,493 2,428 2,449 1,988,400
2016/01/06 2,480 2,497 2,437 2,447 1,806,300
2016/01/05 2,450 2,484 2,426 2,462 2,319,200
2016/01/04 2,363 2,410 2,350 2,362 1,078,600

このページの先頭へ