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
2020/12/30 2,831 2,850 2,805 2,830 280,800
2020/12/29 2,788 2,833 2,761 2,833 362,500
2020/12/28 2,831 2,841 2,755 2,768 287,000
2020/12/25 2,846 2,846 2,804 2,810 272,000
2020/12/24 2,829 2,846 2,768 2,821 438,800
2020/12/23 2,760 2,786 2,745 2,779 388,600
2020/12/22 2,801 2,820 2,753 2,773 496,700
2020/12/21 2,919 2,941 2,836 2,851 512,800
2020/12/18 2,920 2,957 2,900 2,924 617,800
2020/12/17 2,922 2,933 2,881 2,932 525,800
2020/12/16 2,925 2,971 2,917 2,934 539,700
2020/12/15 2,916 2,916 2,863 2,884 544,200
2020/12/14 2,927 2,940 2,878 2,885 464,600
2020/12/11 2,853 2,909 2,845 2,896 1,015,400
2020/12/10 2,746 2,815 2,731 2,812 569,000
2020/12/09 2,730 2,746 2,708 2,746 475,000
2020/12/08 2,772 2,789 2,721 2,769 487,700
2020/12/07 2,836 2,837 2,738 2,740 630,200
2020/12/04 2,893 2,915 2,837 2,853 402,800
2020/12/03 2,928 2,965 2,913 2,928 612,700
2020/12/02 2,976 2,982 2,941 2,951 658,200
2020/12/01 2,958 2,992 2,928 2,959 525,900
2020/11/30 3,000 3,015 2,919 2,929 1,333,600
2020/11/27 2,905 2,976 2,904 2,968 817,300
2020/11/26 2,977 3,000 2,927 2,943 976,100
2020/11/25 3,020 3,075 2,956 2,960 1,215,400
2020/11/24 2,888 2,949 2,817 2,933 1,257,100
2020/11/20 2,823 2,867 2,751 2,850 1,310,900
2020/11/19 2,980 2,980 2,828 2,844 1,376,100
2020/11/18 3,000 3,040 2,982 2,982 673,800
2020/11/17 3,110 3,125 3,050 3,070 630,600
2020/11/16 3,120 3,185 3,070 3,150 888,800
2020/11/13 3,250 3,250 3,120 3,135 1,171,100
2020/11/12 3,375 3,405 3,265 3,300 1,272,600
2020/11/11 3,340 3,450 3,325 3,445 976,700
2020/11/10 3,185 3,390 3,170 3,365 2,172,100
2020/11/09 3,015 3,120 2,991 3,105 948,900
2020/11/06 2,916 2,977 2,882 2,944 1,637,100
2020/11/05 2,894 2,945 2,816 2,925 1,469,100
2020/11/04 2,801 2,833 2,777 2,821 854,400
2020/11/02 2,771 2,785 2,730 2,744 721,200
2020/10/30 2,801 2,813 2,750 2,771 717,200
2020/10/29 2,795 2,858 2,782 2,826 1,133,300
2020/10/28 2,744 2,788 2,726 2,774 771,800
2020/10/27 2,677 2,746 2,642 2,744 629,800
2020/10/26 2,693 2,756 2,671 2,702 1,342,900
2020/10/23 2,700 2,754 2,683 2,688 2,380,600
2020/10/22 2,945 2,945 2,901 2,914 768,800
2020/10/21 2,986 3,015 2,942 2,954 651,800
2020/10/20 3,000 3,030 2,979 2,980 671,900
2020/10/19 3,000 3,050 2,982 3,020 520,600
2020/10/16 3,010 3,030 2,963 2,999 497,300
2020/10/15 3,040 3,090 3,000 3,020 522,400
2020/10/14 3,045 3,110 3,030 3,070 465,200
2020/10/13 3,095 3,095 3,010 3,050 429,400
2020/10/12 3,050 3,085 3,020 3,070 409,200
2020/10/09 3,035 3,040 2,992 3,030 478,000
2020/10/08 2,973 3,040 2,972 3,030 696,500
2020/10/07 2,921 2,994 2,904 2,979 1,071,100
2020/10/06 2,865 2,936 2,859 2,929 1,105,900
2020/10/05 2,785 2,842 2,780 2,827 1,067,400
2020/10/02 2,817 2,829 2,747 2,759 1,413,000
2020/09/30 2,731 2,806 2,724 2,767 1,140,500
2020/09/29 2,735 2,749 2,689 2,745 707,900
2020/09/28 2,681 2,710 2,654 2,702 659,600
2020/09/25 2,694 2,698 2,631 2,643 562,500
2020/09/24 2,688 2,756 2,682 2,693 820,300
2020/09/23 2,635 2,698 2,631 2,678 1,349,000
2020/09/18 2,676 2,705 2,635 2,647 803,900
2020/09/17 2,630 2,700 2,618 2,700 887,100
2020/09/16 2,600 2,684 2,584 2,677 712,700
2020/09/15 2,571 2,617 2,566 2,601 473,800
2020/09/14 2,607 2,624 2,591 2,597 445,300
2020/09/11 2,561 2,597 2,540 2,596 782,000
2020/09/10 2,572 2,585 2,530 2,550 887,400
2020/09/09 2,620 2,630 2,558 2,574 951,300
2020/09/08 2,669 2,681 2,602 2,681 593,900
2020/09/07 2,675 2,700 2,640 2,654 432,600
2020/09/04 2,701 2,733 2,670 2,673 636,600
2020/09/03 2,777 2,787 2,740 2,766 801,200
2020/09/02 2,720 2,800 2,682 2,755 1,964,000
2020/09/01 2,801 2,852 2,778 2,838 881,600
2020/08/31 2,824 2,870 2,812 2,827 1,181,600
2020/08/28 2,757 2,808 2,697 2,737 1,178,100
2020/08/27 2,749 2,811 2,736 2,757 1,211,500
2020/08/26 2,750 2,755 2,703 2,730 1,452,700
2020/08/25 2,695 2,760 2,695 2,718 1,492,200
2020/08/24 2,652 2,683 2,619 2,656 919,300
2020/08/21 2,625 2,668 2,596 2,652 1,080,300
2020/08/20 2,558 2,592 2,543 2,588 822,300
2020/08/19 2,592 2,616 2,566 2,607 798,900
2020/08/18 2,609 2,624 2,577 2,602 958,200
2020/08/17 2,601 2,621 2,584 2,609 750,300
2020/08/14 2,566 2,662 2,566 2,619 1,118,900
2020/08/13 2,556 2,585 2,539 2,556 1,130,200
2020/08/12 2,469 2,592 2,452 2,536 2,924,400
2020/08/11 2,337 2,472 2,316 2,458 1,842,600
2020/08/07 2,284 2,333 2,265 2,309 1,163,100
2020/08/06 2,300 2,343 2,277 2,317 2,586,100
2020/08/05 2,480 2,480 2,380 2,410 2,788,200
2020/08/04 2,576 2,719 2,279 2,515 4,836,000
2020/08/03 2,443 2,537 2,432 2,526 1,905,800
2020/07/31 2,591 2,633 2,540 2,543 1,574,300
2020/07/30 2,720 2,745 2,522 2,550 2,352,600
2020/07/29 2,761 2,771 2,713 2,727 723,200
2020/07/28 2,775 2,812 2,761 2,765 597,300
2020/07/27 2,771 2,802 2,743 2,758 1,094,800
2020/07/22 2,781 2,819 2,756 2,816 831,900
2020/07/21 2,750 2,829 2,746 2,821 913,200
2020/07/20 2,697 2,732 2,669 2,700 449,800
2020/07/17 2,650 2,709 2,650 2,683 572,000
2020/07/16 2,780 2,804 2,678 2,683 1,190,800
2020/07/15 2,716 2,762 2,709 2,762 1,039,500
2020/07/14 2,696 2,762 2,696 2,756 1,504,500
2020/07/13 2,840 2,847 2,763 2,826 933,100
2020/07/10 2,892 2,923 2,824 2,824 1,671,500
2020/07/09 2,897 3,045 2,878 2,913 3,569,100
2020/07/08 2,756 2,761 2,636 2,660 801,600
2020/07/07 2,717 2,774 2,691 2,766 977,800
2020/07/06 2,608 2,697 2,606 2,679 1,084,300
2020/07/03 2,646 2,670 2,592 2,603 908,900
2020/07/02 2,628 2,676 2,622 2,639 675,100
2020/07/01 2,729 2,729 2,609 2,620 830,400
2020/06/30 2,719 2,739 2,679 2,729 982,600
2020/06/29 2,702 2,741 2,662 2,683 833,000
2020/06/26 2,754 2,776 2,736 2,751 617,700
2020/06/25 2,747 2,793 2,723 2,730 944,900
2020/06/24 2,680 2,741 2,660 2,728 1,146,600
2020/06/23 2,735 2,759 2,691 2,734 831,200
2020/06/22 2,689 2,720 2,642 2,704 477,100
2020/06/19 2,657 2,691 2,650 2,672 960,500
2020/06/18 2,657 2,703 2,647 2,679 955,200
2020/06/17 2,675 2,685 2,617 2,642 947,100
2020/06/16 2,713 2,735 2,652 2,683 1,072,000
2020/06/15 2,701 2,727 2,603 2,604 761,400
2020/06/12 2,660 2,719 2,605 2,714 1,623,300
2020/06/11 2,855 2,866 2,723 2,728 1,514,100
2020/06/10 2,791 2,838 2,770 2,823 794,900
2020/06/09 2,755 2,791 2,748 2,775 850,000
2020/06/08 2,749 2,804 2,712 2,803 774,300
2020/06/05 2,716 2,747 2,671 2,733 977,600
2020/06/04 2,701 2,793 2,698 2,788 1,489,000
2020/06/03 2,800 2,808 2,671 2,683 1,011,500
2020/06/02 2,726 2,758 2,653 2,724 909,100
2020/06/01 2,624 2,714 2,624 2,707 1,018,900
2020/05/29 2,582 2,647 2,570 2,606 1,482,800
2020/05/28 2,682 2,697 2,542 2,580 2,092,800
2020/05/27 2,694 2,736 2,667 2,711 1,112,500
2020/05/26 2,723 2,753 2,678 2,709 1,551,800
2020/05/25 2,641 2,687 2,616 2,684 1,234,400
2020/05/22 2,650 2,671 2,604 2,646 1,378,500
2020/05/21 2,647 2,697 2,618 2,646 1,364,600
2020/05/20 2,642 2,727 2,622 2,688 1,761,300
2020/05/19 2,583 2,608 2,557 2,592 1,252,800
2020/05/18 2,444 2,563 2,430 2,548 1,444,300
2020/05/15 2,380 2,421 2,364 2,416 885,900
2020/05/14 2,510 2,510 2,345 2,362 1,381,200
2020/05/13 2,393 2,533 2,355 2,531 1,581,200
2020/05/12 2,522 2,582 2,432 2,460 2,848,700
2020/05/11 2,288 2,516 2,281 2,493 3,232,400
2020/05/08 2,226 2,232 2,113 2,200 2,127,200
2020/05/07 2,103 2,207 2,102 2,196 1,583,900
2020/05/01 2,179 2,184 2,125 2,151 860,900
2020/04/30 2,226 2,248 2,193 2,200 1,746,200
2020/04/28 2,178 2,214 2,123 2,209 1,088,800
2020/04/27 2,187 2,202 2,154 2,178 657,100
2020/04/24 2,163 2,199 2,127 2,186 832,900
2020/04/23 2,242 2,269 2,158 2,186 1,360,800
2020/04/22 2,241 2,259 2,179 2,226 982,500
2020/04/21 2,323 2,335 2,238 2,251 1,053,700
2020/04/20 2,250 2,357 2,241 2,320 1,444,400
2020/04/17 2,203 2,293 2,190 2,282 2,002,100
2020/04/16 2,133 2,177 2,111 2,134 998,300
2020/04/15 2,128 2,149 2,104 2,113 1,300,900
2020/04/14 2,020 2,129 2,011 2,125 907,900
2020/04/13 2,080 2,083 1,983 2,007 1,078,700
2020/04/10 2,080 2,146 2,069 2,132 988,300
2020/04/09 2,106 2,119 2,036 2,075 2,207,000
2020/04/08 2,032 2,150 1,943 2,125 3,031,400
2020/04/07 1,869 2,011 1,861 1,952 2,499,200
2020/04/06 1,759 1,835 1,736 1,789 1,770,700
2020/04/03 1,793 1,838 1,691 1,719 2,196,800
2020/04/02 1,883 1,930 1,773 1,817 1,790,200
2020/04/01 1,966 2,002 1,901 1,912 1,250,600
2020/03/31 2,000 2,050 1,957 1,985 1,677,800
2020/03/30 2,056 2,077 1,955 2,000 1,754,500
2020/03/27 2,198 2,198 2,048 2,134 1,838,100
2020/03/26 2,166 2,181 2,071 2,119 1,965,700
2020/03/25 2,291 2,339 2,141 2,203 2,608,500
2020/03/24 2,080 2,118 2,000 2,041 1,812,800
2020/03/23 2,153 2,199 1,963 2,030 2,253,100
2020/03/19 2,098 2,202 2,034 2,162 2,487,900
2020/03/18 1,957 2,034 1,941 1,962 2,127,800
2020/03/17 1,824 1,961 1,752 1,949 2,140,700
2020/03/16 1,999 2,027 1,847 1,860 1,431,500
2020/03/13 1,942 2,039 1,869 1,998 1,961,100
2020/03/12 2,158 2,174 2,072 2,096 2,068,600
2020/03/11 2,272 2,292 2,215 2,224 2,213,700
2020/03/10 2,169 2,303 2,126 2,283 2,366,900
2020/03/09 2,207 2,225 2,168 2,188 1,403,300
2020/03/06 2,336 2,348 2,285 2,297 1,959,400
2020/03/05 2,400 2,434 2,395 2,423 1,691,800
2020/03/04 2,322 2,350 2,301 2,327 1,600,700
2020/03/03 2,461 2,471 2,351 2,361 1,805,300
2020/03/02 2,284 2,407 2,255 2,391 1,844,900
2020/02/28 2,338 2,376 2,293 2,310 1,742,200
2020/02/27 2,533 2,545 2,420 2,436 1,569,500
2020/02/26 2,674 2,674 2,553 2,558 1,831,700
2020/02/25 2,673 2,717 2,659 2,675 1,040,500
2020/02/21 2,851 2,871 2,815 2,815 840,100
2020/02/20 2,919 2,919 2,848 2,858 852,900
2020/02/19 2,950 2,953 2,906 2,926 651,600
2020/02/18 2,942 2,951 2,894 2,900 441,700
2020/02/17 2,980 2,986 2,945 2,954 381,800
2020/02/14 3,040 3,060 2,999 3,010 421,200
2020/02/13 2,981 3,000 2,947 2,997 519,900
2020/02/12 3,010 3,010 2,914 2,966 1,071,600
2020/02/10 3,080 3,110 3,010 3,030 595,500
2020/02/07 3,005 3,100 3,000 3,080 839,900
2020/02/06 2,941 3,000 2,893 2,980 1,173,100
2020/02/05 2,954 2,979 2,899 2,929 1,361,600
2020/02/04 2,823 2,940 2,803 2,929 1,606,800
2020/02/03 2,841 2,857 2,776 2,815 1,519,400
2020/01/31 2,898 2,919 2,876 2,876 1,110,600
2020/01/30 2,932 2,949 2,885 2,902 750,900
2020/01/29 2,920 2,942 2,916 2,932 748,000
2020/01/28 2,864 2,944 2,859 2,920 730,200
2020/01/27 2,909 2,950 2,898 2,920 595,300
2020/01/24 2,948 2,962 2,921 2,940 390,100
2020/01/23 2,926 2,956 2,923 2,944 515,000
2020/01/22 2,945 2,982 2,940 2,961 901,700
2020/01/21 2,962 2,971 2,920 2,921 530,400
2020/01/20 2,973 2,976 2,954 2,964 453,800
2020/01/17 3,030 3,040 2,953 2,962 868,400
2020/01/16 2,995 3,025 2,973 3,010 570,900
2020/01/15 2,968 3,005 2,958 3,005 685,900
2020/01/14 3,000 3,010 2,984 2,997 825,500
2020/01/10 2,926 2,970 2,925 2,963 644,100
2020/01/09 2,918 2,924 2,900 2,922 653,900
2020/01/08 2,898 2,919 2,811 2,876 1,030,300
2020/01/07 2,881 2,915 2,878 2,906 925,800
2020/01/06 2,756 2,851 2,749 2,843 1,294,400

このページの先頭へ