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
2018/12/28 1,930 1,988 1,925 1,942 993,900
2018/12/27 1,962 2,012 1,923 2,004 1,193,400
2018/12/26 1,896 1,918 1,857 1,887 594,700
2018/12/25 1,911 1,954 1,853 1,870 916,800
2018/12/21 2,080 2,091 2,001 2,030 1,041,200
2018/12/20 2,158 2,180 2,069 2,089 825,500
2018/12/19 2,160 2,230 2,157 2,202 1,112,300
2018/12/18 2,256 2,264 2,167 2,170 1,754,500
2018/12/17 2,238 2,295 2,230 2,289 980,400
2018/12/14 2,246 2,258 2,203 2,203 1,100,000
2018/12/13 2,277 2,285 2,216 2,252 834,100
2018/12/12 2,209 2,255 2,138 2,242 1,753,500
2018/12/11 2,206 2,236 2,182 2,229 1,331,900
2018/12/10 2,193 2,239 2,162 2,182 1,119,800
2018/12/07 2,239 2,268 2,222 2,258 1,454,100
2018/12/06 2,270 2,292 2,181 2,207 1,238,400
2018/12/05 2,236 2,307 2,225 2,297 1,337,500
2018/12/04 2,298 2,326 2,273 2,275 940,400
2018/12/03 2,311 2,337 2,280 2,301 756,000
2018/11/30 2,276 2,316 2,269 2,284 1,381,100
2018/11/29 2,278 2,314 2,275 2,276 1,213,300
2018/11/28 2,157 2,265 2,155 2,246 1,936,700
2018/11/27 2,090 2,133 2,080 2,119 904,300
2018/11/26 2,049 2,083 2,046 2,071 727,700
2018/11/22 2,017 2,085 1,999 2,078 1,113,900
2018/11/21 1,951 1,996 1,948 1,964 536,300
2018/11/20 2,020 2,033 1,978 1,979 800,200
2018/11/19 2,017 2,069 2,017 2,057 444,900
2018/11/16 2,048 2,074 2,011 2,017 615,700
2018/11/15 2,019 2,058 2,006 2,030 690,900
2018/11/14 2,087 2,103 2,026 2,033 1,010,500
2018/11/13 2,102 2,120 2,060 2,090 721,600
2018/11/12 2,108 2,197 2,108 2,154 1,131,700
2018/11/09 2,112 2,158 2,105 2,116 965,000
2018/11/08 2,149 2,151 2,048 2,112 2,112,300
2018/11/07 2,226 2,305 2,102 2,105 2,644,000
2018/11/06 2,009 2,301 2,009 2,221 2,249,700
2018/11/05 2,065 2,071 2,012 2,019 1,056,000
2018/11/02 2,015 2,083 1,998 2,080 895,400
2018/11/01 2,056 2,069 1,992 2,005 1,142,400
2018/10/31 2,040 2,067 2,002 2,047 1,651,100
2018/10/30 1,945 2,027 1,940 2,018 809,000
2018/10/29 1,999 2,030 1,964 1,966 706,800
2018/10/26 2,058 2,081 1,991 2,001 926,600
2018/10/25 2,045 2,066 2,013 2,047 1,015,200
2018/10/24 2,119 2,140 2,074 2,123 942,200
2018/10/23 2,147 2,160 2,117 2,117 691,800
2018/10/22 2,086 2,162 2,081 2,147 825,300
2018/10/19 2,098 2,117 2,073 2,116 681,100
2018/10/18 2,149 2,162 2,123 2,127 416,100
2018/10/17 2,115 2,152 2,107 2,150 715,200
2018/10/16 2,056 2,079 2,056 2,074 629,700
2018/10/15 2,085 2,104 2,080 2,080 683,300
2018/10/12 2,063 2,119 2,061 2,099 636,700
2018/10/11 2,045 2,095 2,031 2,064 892,700
2018/10/10 2,100 2,151 2,094 2,145 941,500
2018/10/09 2,152 2,166 2,133 2,138 1,037,100
2018/10/05 2,120 2,141 2,114 2,135 1,375,900
2018/10/04 2,249 2,251 2,124 2,139 2,252,600
2018/10/03 2,289 2,303 2,265 2,268 1,627,900
2018/10/02 2,291 2,308 2,257 2,268 1,635,300
2018/10/01 2,238 2,283 2,214 2,262 1,093,700
2018/09/28 2,210 2,224 2,193 2,222 1,007,000
2018/09/27 2,213 2,226 2,190 2,200 904,300
2018/09/26 2,179 2,222 2,161 2,213 1,225,500
2018/09/25 2,148 2,192 2,135 2,189 1,495,400
2018/09/21 2,168 2,170 2,144 2,158 1,061,700
2018/09/20 2,152 2,163 2,114 2,160 1,078,300
2018/09/19 2,187 2,207 2,147 2,152 1,326,300
2018/09/18 2,085 2,146 2,063 2,141 1,269,500
2018/09/14 2,131 2,147 2,104 2,114 1,217,900
2018/09/13 2,076 2,108 2,070 2,101 1,300,500
2018/09/12 2,109 2,114 2,069 2,082 1,061,100
2018/09/11 2,038 2,081 2,026 2,078 1,093,300
2018/09/10 1,982 2,024 1,981 2,013 1,184,600
2018/09/07 1,970 2,005 1,962 1,968 1,280,700
2018/09/06 2,040 2,061 1,998 1,999 1,571,500
2018/09/05 2,072 2,079 2,036 2,062 1,002,200
2018/09/04 1,997 2,055 1,985 2,052 1,031,600
2018/09/03 2,061 2,072 2,003 2,011 550,500
2018/08/31 2,037 2,067 2,037 2,054 1,136,800
2018/08/30 2,026 2,054 2,022 2,042 1,083,800
2018/08/29 2,005 2,032 2,004 2,023 846,100
2018/08/28 2,045 2,060 1,994 2,002 1,102,800
2018/08/27 2,029 2,054 2,010 2,044 1,050,600
2018/08/24 1,981 2,007 1,971 1,995 1,039,900
2018/08/23 1,956 1,974 1,931 1,960 1,201,600
2018/08/22 1,966 1,976 1,950 1,958 1,145,900
2018/08/21 1,929 1,954 1,911 1,943 1,338,000
2018/08/20 1,981 1,981 1,931 1,941 1,414,900
2018/08/17 2,034 2,038 1,988 1,998 730,300
2018/08/16 2,000 2,018 1,982 1,995 918,300
2018/08/15 2,046 2,057 2,015 2,026 1,008,600
2018/08/14 2,028 2,058 2,028 2,046 958,600
2018/08/13 2,080 2,096 2,034 2,037 815,400
2018/08/10 2,064 2,112 2,043 2,083 1,475,700
2018/08/09 2,113 2,129 2,098 2,114 992,500
2018/08/08 2,075 2,107 2,069 2,089 1,068,300
2018/08/07 2,089 2,100 2,049 2,082 1,468,500
2018/08/06 2,135 2,157 2,098 2,104 1,867,600
2018/08/03 2,190 2,285 2,083 2,102 3,257,700
2018/08/02 2,380 2,417 2,361 2,390 1,429,300
2018/08/01 2,371 2,379 2,322 2,361 1,490,700
2018/07/31 2,366 2,375 2,210 2,352 3,239,000
2018/07/30 2,460 2,467 2,437 2,447 564,400
2018/07/27 2,504 2,505 2,457 2,487 678,200
2018/07/26 2,518 2,518 2,481 2,504 755,700
2018/07/25 2,461 2,501 2,454 2,500 648,300
2018/07/24 2,451 2,528 2,434 2,486 1,025,700
2018/07/23 2,531 2,571 2,519 2,537 823,200
2018/07/20 2,545 2,583 2,538 2,570 632,000
2018/07/19 2,650 2,664 2,558 2,574 1,532,200
2018/07/18 2,610 2,651 2,595 2,647 969,600
2018/07/17 2,564 2,614 2,557 2,588 846,000
2018/07/13 2,525 2,570 2,511 2,529 925,700
2018/07/12 2,486 2,513 2,475 2,491 714,900
2018/07/11 2,444 2,489 2,442 2,470 788,800
2018/07/10 2,486 2,514 2,449 2,484 1,077,100
2018/07/09 2,356 2,461 2,348 2,451 1,017,800
2018/07/06 2,324 2,375 2,310 2,363 954,700
2018/07/05 2,403 2,422 2,303 2,311 1,144,900
2018/07/04 2,427 2,457 2,408 2,438 774,200
2018/07/03 2,490 2,491 2,417 2,442 1,190,400
2018/07/02 2,500 2,510 2,483 2,488 834,700
2018/06/29 2,448 2,511 2,429 2,502 980,000
2018/06/28 2,493 2,493 2,403 2,452 1,046,100
2018/06/27 2,478 2,523 2,466 2,513 702,500
2018/06/26 2,478 2,502 2,441 2,463 878,400
2018/06/25 2,529 2,538 2,483 2,492 585,300
2018/06/22 2,473 2,532 2,471 2,505 956,500
2018/06/21 2,499 2,521 2,479 2,504 583,500
2018/06/20 2,425 2,494 2,421 2,489 898,500
2018/06/19 2,473 2,513 2,432 2,434 1,041,700
2018/06/18 2,531 2,539 2,472 2,490 934,000
2018/06/15 2,500 2,547 2,491 2,540 1,031,700
2018/06/14 2,517 2,525 2,479 2,488 932,900
2018/06/13 2,511 2,520 2,476 2,496 1,016,500
2018/06/12 2,490 2,525 2,484 2,511 937,700
2018/06/11 2,454 2,496 2,452 2,490 812,100
2018/06/08 2,454 2,460 2,406 2,455 1,232,800
2018/06/07 2,385 2,464 2,383 2,459 1,649,800
2018/06/06 2,421 2,430 2,353 2,366 805,200
2018/06/05 2,426 2,436 2,378 2,401 845,700
2018/06/04 2,381 2,421 2,359 2,414 1,207,900
2018/06/01 2,356 2,368 2,322 2,329 906,100
2018/05/31 2,328 2,374 2,305 2,369 1,392,700
2018/05/30 2,327 2,339 2,294 2,317 1,057,400
2018/05/29 2,329 2,356 2,308 2,352 1,791,700
2018/05/28 2,260 2,281 2,197 2,261 1,205,800
2018/05/25 2,298 2,336 2,279 2,331 1,062,700
2018/05/24 2,253 2,300 2,249 2,290 1,149,600
2018/05/23 2,240 2,248 2,206 2,244 946,300
2018/05/22 2,241 2,250 2,221 2,240 926,300
2018/05/21 2,196 2,263 2,191 2,242 1,211,200
2018/05/18 2,197 2,197 2,120 2,171 893,100
2018/05/17 2,205 2,214 2,184 2,195 499,400
2018/05/16 2,151 2,208 2,138 2,194 996,800
2018/05/15 2,201 2,206 2,171 2,185 827,700
2018/05/14 2,170 2,222 2,162 2,208 1,228,900
2018/05/11 2,205 2,208 2,138 2,196 2,779,500
2018/05/10 2,002 2,284 1,982 2,255 4,016,700
2018/05/09 2,055 2,069 2,017 2,030 1,354,800
2018/05/08 2,070 2,086 2,051 2,071 697,400
2018/05/07 2,047 2,070 2,030 2,065 865,800
2018/05/02 2,005 2,029 1,991 2,027 703,100
2018/05/01 2,048 2,054 1,975 2,002 1,873,900
2018/04/27 2,077 2,100 2,040 2,091 1,306,000
2018/04/26 2,065 2,093 2,049 2,091 833,600
2018/04/25 2,080 2,094 2,065 2,087 534,200
2018/04/24 2,080 2,103 2,054 2,093 1,074,300
2018/04/23 2,062 2,104 2,053 2,078 1,084,700
2018/04/20 2,060 2,084 2,051 2,065 861,100
2018/04/19 2,079 2,080 2,044 2,067 1,159,800
2018/04/18 1,972 2,091 1,967 2,085 2,621,600
2018/04/17 1,922 1,959 1,913 1,952 911,300
2018/04/16 1,950 1,980 1,945 1,948 766,000
2018/04/13 1,941 1,950 1,910 1,926 841,700
2018/04/12 1,933 1,953 1,914 1,919 573,900
2018/04/11 1,964 1,967 1,905 1,914 875,600
2018/04/10 1,992 2,002 1,959 1,967 1,120,800
2018/04/09 1,965 2,015 1,960 2,007 1,447,400
2018/04/06 1,943 1,979 1,933 1,967 1,091,600
2018/04/05 1,940 1,977 1,900 1,954 1,476,800
2018/04/04 1,905 1,915 1,869 1,906 990,900
2018/04/03 1,901 1,918 1,891 1,906 771,700
2018/04/02 1,861 1,935 1,858 1,920 870,600
2018/03/30 1,879 1,888 1,848 1,862 701,200
2018/03/29 1,852 1,869 1,838 1,851 1,396,800
2018/03/28 1,816 1,853 1,814 1,840 686,400
2018/03/27 1,836 1,876 1,832 1,871 928,300
2018/03/26 1,800 1,819 1,793 1,818 919,800
2018/03/23 1,824 1,860 1,812 1,815 1,049,300
2018/03/22 1,804 1,871 1,800 1,864 906,100
2018/03/20 1,823 1,838 1,808 1,822 804,800
2018/03/19 1,855 1,876 1,836 1,853 865,300
2018/03/16 1,889 1,889 1,844 1,878 1,154,200
2018/03/15 1,890 1,902 1,861 1,890 923,900
2018/03/14 1,856 1,899 1,856 1,892 1,219,900
2018/03/13 1,805 1,870 1,805 1,867 1,250,300
2018/03/12 1,921 1,922 1,890 1,899 920,200
2018/03/09 1,869 1,888 1,856 1,866 1,089,100
2018/03/08 1,889 1,896 1,859 1,869 881,400
2018/03/07 1,865 1,892 1,864 1,878 1,230,300
2018/03/06 1,847 1,865 1,833 1,855 1,817,500
2018/03/05 1,880 1,937 1,871 1,887 2,496,400
2018/03/02 1,774 1,860 1,774 1,842 2,175,900
2018/03/01 1,806 1,826 1,797 1,812 1,347,000
2018/02/28 1,830 1,855 1,816 1,821 1,585,200
2018/02/27 1,875 1,885 1,849 1,865 1,401,500
2018/02/26 1,840 1,862 1,830 1,849 1,608,400
2018/02/23 1,837 1,856 1,823 1,850 1,431,700
2018/02/22 1,910 1,915 1,828 1,835 2,539,100
2018/02/21 1,940 1,970 1,916 1,933 1,717,000
2018/02/20 1,960 1,992 1,950 1,980 1,206,100
2018/02/19 1,919 1,995 1,910 1,993 1,220,800
2018/02/16 1,897 1,946 1,879 1,895 1,759,600
2018/02/15 1,836 1,891 1,824 1,886 1,326,600
2018/02/14 1,794 1,832 1,779 1,811 1,890,300
2018/02/13 1,801 1,840 1,789 1,795 1,734,600
2018/02/09 1,699 1,761 1,688 1,761 1,358,000
2018/02/08 1,725 1,792 1,720 1,780 1,844,100
2018/02/07 1,854 1,861 1,693 1,699 3,248,900
2018/02/06 1,931 1,950 1,750 1,810 2,312,700
2018/02/05 1,986 2,068 1,979 2,009 1,947,100
2018/02/02 1,966 2,008 1,952 2,001 973,500
2018/02/01 1,937 1,981 1,927 1,980 1,184,900
2018/01/31 1,953 1,953 1,911 1,911 1,097,300
2018/01/30 1,915 1,973 1,914 1,961 2,297,800
2018/01/29 1,895 1,914 1,886 1,913 907,600
2018/01/26 1,914 1,919 1,883 1,886 996,000
2018/01/25 1,906 1,919 1,897 1,903 960,800
2018/01/24 1,918 1,925 1,906 1,915 713,900
2018/01/23 1,910 1,926 1,898 1,921 869,700
2018/01/22 1,897 1,909 1,881 1,901 545,500
2018/01/19 1,906 1,924 1,894 1,900 988,400
2018/01/18 1,894 1,906 1,874 1,874 850,300
2018/01/17 1,850 1,885 1,835 1,863 1,197,700
2018/01/16 1,905 1,917 1,898 1,905 823,700
2018/01/15 1,910 1,917 1,895 1,903 720,300
2018/01/12 1,916 1,941 1,903 1,907 798,900
2018/01/11 1,902 1,917 1,895 1,906 973,700
2018/01/10 1,921 1,936 1,913 1,921 825,300
2018/01/09 1,965 1,965 1,937 1,940 771,700
2018/01/05 1,960 1,982 1,931 1,956 1,440,500
2018/01/04 1,941 1,973 1,918 1,940 1,288,100

このページの先頭へ