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
2019/12/30 2,825 2,834 2,780 2,793 585,200
2019/12/27 2,839 2,843 2,801 2,813 375,400
2019/12/26 2,820 2,837 2,802 2,815 363,400
2019/12/25 2,797 2,822 2,797 2,812 284,400
2019/12/24 2,801 2,834 2,792 2,810 440,200
2019/12/23 2,838 2,860 2,796 2,818 654,700
2019/12/20 2,762 2,825 2,753 2,801 1,373,200
2019/12/19 2,721 2,754 2,716 2,725 788,700
2019/12/18 2,788 2,797 2,745 2,754 949,300
2019/12/17 2,710 2,782 2,706 2,774 882,200
2019/12/16 2,677 2,722 2,671 2,703 692,200
2019/12/13 2,722 2,727 2,666 2,677 919,800
2019/12/12 2,733 2,736 2,703 2,715 584,900
2019/12/11 2,735 2,750 2,726 2,738 770,900
2019/12/10 2,697 2,713 2,672 2,707 529,500
2019/12/09 2,739 2,760 2,715 2,724 565,800
2019/12/06 2,702 2,721 2,700 2,709 438,700
2019/12/05 2,683 2,708 2,668 2,701 825,400
2019/12/04 2,675 2,714 2,656 2,710 981,500
2019/12/03 2,660 2,672 2,653 2,661 876,100
2019/12/02 2,641 2,674 2,630 2,654 644,700
2019/11/29 2,668 2,689 2,632 2,641 1,064,000
2019/11/28 2,700 2,737 2,700 2,728 502,300
2019/11/27 2,707 2,731 2,694 2,699 689,200
2019/11/26 2,728 2,748 2,693 2,697 1,422,800
2019/11/25 2,750 2,775 2,703 2,738 1,087,500
2019/11/22 2,668 2,731 2,631 2,727 1,475,300
2019/11/21 2,612 2,632 2,545 2,618 1,711,800
2019/11/20 2,490 2,545 2,490 2,542 627,100
2019/11/19 2,538 2,551 2,490 2,500 611,200
2019/11/18 2,501 2,522 2,492 2,518 481,700
2019/11/15 2,500 2,522 2,482 2,484 751,100
2019/11/14 2,534 2,566 2,505 2,518 789,100
2019/11/13 2,510 2,577 2,509 2,554 851,100
2019/11/12 2,476 2,549 2,470 2,510 1,257,600
2019/11/11 2,410 2,465 2,401 2,458 939,700
2019/11/08 2,420 2,457 2,381 2,425 1,857,200
2019/11/07 2,414 2,453 2,314 2,395 2,346,000
2019/11/06 2,555 2,589 2,536 2,550 1,498,000
2019/11/05 2,542 2,567 2,520 2,527 1,137,900
2019/11/01 2,502 2,521 2,482 2,494 612,600
2019/10/31 2,510 2,544 2,507 2,523 1,154,400
2019/10/30 2,438 2,477 2,435 2,477 1,289,500
2019/10/29 2,409 2,426 2,397 2,417 707,100
2019/10/28 2,447 2,449 2,414 2,417 460,100
2019/10/25 2,480 2,484 2,454 2,462 709,000
2019/10/24 2,471 2,474 2,442 2,463 910,300
2019/10/23 2,495 2,503 2,459 2,474 1,373,000
2019/10/21 2,435 2,466 2,427 2,442 791,100
2019/10/18 2,408 2,440 2,401 2,420 979,100
2019/10/17 2,391 2,425 2,382 2,392 849,700
2019/10/16 2,449 2,450 2,382 2,390 1,337,200
2019/10/15 2,410 2,439 2,401 2,428 1,185,700
2019/10/11 2,390 2,422 2,372 2,401 1,965,400
2019/10/10 2,461 2,491 2,374 2,439 3,347,000
2019/10/09 2,600 2,608 2,577 2,592 905,800
2019/10/08 2,650 2,660 2,621 2,622 613,400
2019/10/07 2,622 2,652 2,608 2,636 434,200
2019/10/04 2,619 2,640 2,582 2,640 457,500
2019/10/03 2,593 2,613 2,571 2,608 604,700
2019/10/02 2,671 2,677 2,616 2,634 701,500
2019/10/01 2,671 2,695 2,664 2,672 417,000
2019/09/30 2,634 2,660 2,615 2,658 698,300
2019/09/27 2,682 2,688 2,621 2,653 500,000
2019/09/26 2,720 2,735 2,685 2,693 783,300
2019/09/25 2,670 2,702 2,668 2,681 538,900
2019/09/24 2,670 2,711 2,670 2,691 791,100
2019/09/20 2,688 2,704 2,649 2,657 1,082,500
2019/09/19 2,665 2,705 2,656 2,671 1,247,600
2019/09/18 2,589 2,645 2,570 2,639 1,393,500
2019/09/17 2,492 2,552 2,488 2,550 1,164,500
2019/09/13 2,483 2,525 2,481 2,516 1,479,700
2019/09/12 2,503 2,509 2,475 2,477 1,281,600
2019/09/11 2,525 2,532 2,499 2,506 2,280,300
2019/09/10 2,582 2,584 2,491 2,524 1,879,700
2019/09/09 2,525 2,595 2,516 2,582 1,231,600
2019/09/06 2,483 2,525 2,471 2,524 2,743,900
2019/09/05 2,454 2,485 2,422 2,464 3,869,800
2019/09/04 2,582 2,635 2,568 2,604 1,771,200
2019/09/03 2,601 2,603 2,529 2,563 1,945,800
2019/09/02 2,672 2,697 2,600 2,619 1,311,900
2019/08/30 2,652 2,661 2,609 2,661 1,420,700
2019/08/29 2,646 2,659 2,620 2,641 755,900
2019/08/28 2,645 2,658 2,591 2,626 1,470,600
2019/08/27 2,664 2,668 2,624 2,650 1,209,600
2019/08/26 2,563 2,653 2,556 2,637 744,300
2019/08/23 2,607 2,641 2,598 2,636 612,800
2019/08/22 2,661 2,663 2,597 2,608 995,000
2019/08/21 2,625 2,644 2,593 2,625 1,244,200
2019/08/20 2,565 2,654 2,565 2,645 1,425,600
2019/08/19 2,509 2,562 2,505 2,525 1,348,700
2019/08/16 2,421 2,461 2,420 2,459 1,110,100
2019/08/15 2,395 2,444 2,389 2,431 1,100,100
2019/08/14 2,449 2,452 2,410 2,445 990,400
2019/08/13 2,430 2,465 2,401 2,431 925,600
2019/08/09 2,456 2,510 2,445 2,450 1,121,000
2019/08/08 2,501 2,502 2,431 2,437 1,661,800
2019/08/07 2,495 2,514 2,455 2,496 1,278,400
2019/08/06 2,401 2,488 2,393 2,485 931,400
2019/08/05 2,418 2,488 2,403 2,482 1,298,000
2019/08/02 2,345 2,536 2,343 2,425 1,993,700
2019/08/01 2,266 2,364 2,254 2,355 1,414,400
2019/07/31 2,272 2,303 2,265 2,276 723,100
2019/07/30 2,305 2,325 2,292 2,310 347,400
2019/07/29 2,279 2,309 2,271 2,309 481,400
2019/07/26 2,293 2,299 2,273 2,285 334,000
2019/07/25 2,279 2,290 2,257 2,268 462,300
2019/07/24 2,276 2,282 2,257 2,271 467,700
2019/07/23 2,263 2,282 2,258 2,271 279,200
2019/07/22 2,258 2,263 2,232 2,242 406,100
2019/07/19 2,248 2,276 2,241 2,261 395,100
2019/07/18 2,255 2,261 2,229 2,230 707,900
2019/07/17 2,240 2,254 2,208 2,254 892,900
2019/07/16 2,267 2,274 2,236 2,241 616,400
2019/07/12 2,262 2,276 2,233 2,258 814,900
2019/07/11 2,289 2,299 2,247 2,253 1,416,600
2019/07/10 2,297 2,314 2,275 2,302 797,400
2019/07/09 2,325 2,345 2,314 2,321 650,900
2019/07/08 2,313 2,352 2,310 2,337 704,100
2019/07/05 2,283 2,333 2,276 2,332 694,700
2019/07/04 2,284 2,323 2,283 2,310 619,600
2019/07/03 2,240 2,267 2,225 2,266 853,800
2019/07/02 2,160 2,257 2,153 2,250 1,476,800
2019/07/01 2,146 2,162 2,135 2,158 1,015,800
2019/06/28 2,094 2,120 2,068 2,080 1,397,200
2019/06/27 2,100 2,118 2,069 2,099 1,806,800
2019/06/26 1,985 1,998 1,974 1,986 650,500
2019/06/25 2,005 2,028 1,992 2,001 694,500
2019/06/24 2,007 2,032 2,001 2,022 577,800
2019/06/21 2,048 2,060 2,018 2,019 700,400
2019/06/20 2,034 2,078 2,033 2,069 615,800
2019/06/19 2,065 2,069 2,040 2,056 414,700
2019/06/18 2,035 2,060 2,029 2,036 578,800
2019/06/17 2,052 2,069 2,038 2,040 531,800
2019/06/14 2,085 2,085 2,055 2,069 450,800
2019/06/13 2,065 2,068 2,043 2,064 726,600
2019/06/12 2,117 2,132 2,096 2,108 878,300
2019/06/11 2,140 2,159 2,133 2,146 442,400
2019/06/10 2,153 2,165 2,143 2,151 572,400
2019/06/07 2,161 2,165 2,109 2,123 554,600
2019/06/06 2,160 2,208 2,147 2,182 519,600
2019/06/05 2,174 2,195 2,149 2,182 649,600
2019/06/04 2,180 2,183 2,114 2,135 854,000
2019/06/03 2,172 2,206 2,166 2,197 389,800
2019/05/31 2,220 2,225 2,194 2,202 507,600
2019/05/30 2,256 2,260 2,187 2,212 753,600
2019/05/29 2,274 2,298 2,263 2,279 790,000
2019/05/28 2,312 2,325 2,293 2,319 1,216,100
2019/05/27 2,299 2,310 2,278 2,302 485,500
2019/05/24 2,278 2,283 2,254 2,279 650,900
2019/05/23 2,259 2,328 2,247 2,317 1,455,100
2019/05/22 2,215 2,259 2,197 2,251 767,400
2019/05/21 2,222 2,255 2,197 2,201 978,000
2019/05/20 2,307 2,310 2,237 2,255 631,800
2019/05/17 2,306 2,318 2,273 2,310 690,400
2019/05/16 2,256 2,266 2,234 2,262 712,300
2019/05/15 2,165 2,235 2,150 2,230 905,600
2019/05/14 2,127 2,169 2,114 2,159 608,700
2019/05/13 2,148 2,186 2,143 2,177 598,700
2019/05/10 2,134 2,230 2,111 2,175 1,130,300
2019/05/09 2,200 2,301 2,061 2,136 1,720,500
2019/05/08 2,255 2,319 2,245 2,300 1,110,700
2019/05/07 2,292 2,311 2,267 2,282 1,083,000
2019/04/26 2,257 2,283 2,237 2,280 699,800
2019/04/25 2,269 2,303 2,266 2,276 665,700
2019/04/24 2,279 2,313 2,274 2,292 859,400
2019/04/23 2,279 2,298 2,273 2,291 424,500
2019/04/22 2,281 2,314 2,273 2,288 289,100
2019/04/19 2,299 2,313 2,282 2,287 398,200
2019/04/18 2,289 2,292 2,240 2,261 599,400
2019/04/17 2,319 2,319 2,279 2,304 622,500
2019/04/16 2,310 2,335 2,297 2,303 788,600
2019/04/15 2,285 2,319 2,273 2,310 803,600
2019/04/12 2,218 2,256 2,215 2,251 733,100
2019/04/11 2,182 2,207 2,167 2,202 593,600
2019/04/10 2,183 2,222 2,172 2,196 993,800
2019/04/09 2,172 2,194 2,163 2,187 667,600
2019/04/08 2,147 2,183 2,142 2,180 786,800
2019/04/05 2,152 2,182 2,132 2,135 501,400
2019/04/04 2,143 2,175 2,138 2,163 583,900
2019/04/03 2,136 2,160 2,101 2,136 724,700
2019/04/02 2,161 2,169 2,106 2,114 717,700
2019/04/01 2,164 2,168 2,120 2,125 621,800
2019/03/29 2,099 2,134 2,090 2,127 726,100
2019/03/28 2,100 2,100 2,051 2,089 682,500
2019/03/27 2,080 2,114 2,072 2,097 673,100
2019/03/26 2,035 2,085 2,035 2,078 985,600
2019/03/25 1,973 2,004 1,971 1,989 656,400
2019/03/22 2,020 2,020 1,992 2,010 894,700
2019/03/20 2,013 2,017 1,970 2,000 1,000,600
2019/03/19 2,060 2,072 2,000 2,007 947,600
2019/03/18 2,066 2,090 2,050 2,079 488,300
2019/03/15 2,073 2,083 2,044 2,053 1,156,600
2019/03/14 2,105 2,111 2,062 2,062 768,700
2019/03/13 2,123 2,124 2,075 2,092 921,600
2019/03/12 2,121 2,153 2,112 2,127 980,800
2019/03/11 2,101 2,105 2,068 2,100 615,600
2019/03/08 2,127 2,150 2,091 2,101 1,092,700
2019/03/07 2,170 2,175 2,135 2,145 1,300,500
2019/03/06 2,137 2,154 2,118 2,147 915,600
2019/03/05 2,144 2,147 2,099 2,137 950,900
2019/03/04 2,157 2,160 2,137 2,148 636,800
2019/03/01 2,133 2,160 2,122 2,148 651,700
2019/02/28 2,140 2,185 2,116 2,141 1,913,000
2019/02/27 2,148 2,153 2,097 2,104 1,309,400
2019/02/26 2,087 2,103 2,074 2,098 781,900
2019/02/25 2,076 2,105 2,069 2,089 699,000
2019/02/22 2,119 2,123 2,066 2,081 1,811,400
2019/02/21 2,160 2,179 2,103 2,141 1,534,900
2019/02/20 2,128 2,152 2,122 2,146 1,102,400
2019/02/19 2,110 2,147 2,104 2,129 888,400
2019/02/18 2,098 2,116 2,087 2,107 683,600
2019/02/15 2,100 2,124 2,048 2,053 1,727,500
2019/02/14 2,105 2,172 2,089 2,091 1,565,000
2019/02/13 2,037 2,098 2,037 2,085 1,350,800
2019/02/12 1,981 2,045 1,976 2,031 1,271,700
2019/02/08 1,965 2,000 1,951 1,966 814,300
2019/02/07 2,050 2,054 1,954 2,008 1,122,100
2019/02/06 2,050 2,092 1,984 2,057 1,863,200
2019/02/05 1,946 2,105 1,885 2,100 2,581,400
2019/02/04 1,900 1,942 1,898 1,908 667,000
2019/02/01 1,935 1,936 1,885 1,901 877,900
2019/01/31 1,890 1,928 1,871 1,904 1,280,300
2019/01/30 1,874 1,899 1,840 1,847 1,015,500
2019/01/29 1,850 1,861 1,821 1,858 871,000
2019/01/28 1,863 1,875 1,846 1,865 897,200
2019/01/25 1,834 1,851 1,827 1,829 702,200
2019/01/24 1,824 1,852 1,811 1,834 961,500
2019/01/23 1,807 1,839 1,797 1,821 551,400
2019/01/22 1,859 1,867 1,828 1,838 580,900
2019/01/21 1,890 1,893 1,832 1,837 925,900
2019/01/18 1,864 1,913 1,849 1,885 764,600
2019/01/17 1,853 1,865 1,826 1,854 1,239,300
2019/01/16 1,897 1,923 1,858 1,863 1,526,700
2019/01/15 1,883 1,897 1,854 1,857 1,359,200
2019/01/11 1,935 1,967 1,914 1,921 1,305,800
2019/01/10 1,990 2,013 1,907 1,913 1,744,100
2019/01/09 2,044 2,098 2,026 2,030 1,521,000
2019/01/08 2,034 2,078 1,995 2,000 1,379,100
2019/01/07 2,000 2,057 2,000 2,035 1,156,700
2019/01/04 1,902 1,960 1,902 1,926 1,199,400

このページの先頭へ