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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,095 | 3,100 | 3,060 | 3,070 | 376,700 |
| 2021/12/29 | 3,185 | 3,190 | 3,130 | 3,135 | 227,900 |
| 2021/12/28 | 3,120 | 3,165 | 3,115 | 3,155 | 352,000 |
| 2021/12/27 | 3,160 | 3,175 | 3,120 | 3,120 | 236,000 |
| 2021/12/24 | 3,160 | 3,200 | 3,160 | 3,170 | 229,600 |
| 2021/12/23 | 3,090 | 3,155 | 3,085 | 3,145 | 346,500 |
| 2021/12/22 | 3,155 | 3,160 | 3,100 | 3,135 | 354,500 |
| 2021/12/21 | 3,145 | 3,155 | 3,075 | 3,115 | 329,100 |
| 2021/12/20 | 3,080 | 3,135 | 3,040 | 3,075 | 425,600 |
| 2021/12/17 | 3,155 | 3,170 | 3,095 | 3,120 | 527,100 |
| 2021/12/16 | 3,245 | 3,255 | 3,185 | 3,195 | 407,800 |
| 2021/12/15 | 3,140 | 3,205 | 3,135 | 3,190 | 432,500 |
| 2021/12/14 | 3,205 | 3,260 | 3,185 | 3,210 | 478,900 |
| 2021/12/13 | 3,300 | 3,320 | 3,260 | 3,260 | 282,700 |
| 2021/12/10 | 3,325 | 3,355 | 3,265 | 3,285 | 666,000 |
| 2021/12/09 | 3,410 | 3,440 | 3,340 | 3,360 | 504,900 |
| 2021/12/08 | 3,360 | 3,425 | 3,310 | 3,320 | 567,300 |
| 2021/12/07 | 3,280 | 3,315 | 3,215 | 3,290 | 610,200 |
| 2021/12/06 | 3,200 | 3,210 | 3,145 | 3,175 | 361,700 |
| 2021/12/03 | 3,120 | 3,240 | 3,100 | 3,240 | 793,200 |
| 2021/12/02 | 3,120 | 3,150 | 3,040 | 3,085 | 555,300 |
| 2021/12/01 | 3,175 | 3,205 | 3,130 | 3,170 | 412,100 |
| 2021/11/30 | 3,320 | 3,345 | 3,170 | 3,175 | 1,248,900 |
| 2021/11/29 | 3,230 | 3,350 | 3,230 | 3,250 | 684,000 |
| 2021/11/26 | 3,450 | 3,465 | 3,305 | 3,365 | 547,200 |
| 2021/11/25 | 3,500 | 3,510 | 3,405 | 3,410 | 302,000 |
| 2021/11/24 | 3,570 | 3,570 | 3,430 | 3,445 | 544,000 |
| 2021/11/22 | 3,610 | 3,660 | 3,580 | 3,635 | 451,300 |
| 2021/11/19 | 3,595 | 3,665 | 3,575 | 3,650 | 418,500 |
| 2021/11/18 | 3,600 | 3,625 | 3,540 | 3,600 | 444,500 |
| 2021/11/17 | 3,645 | 3,675 | 3,600 | 3,640 | 431,500 |
| 2021/11/16 | 3,665 | 3,690 | 3,615 | 3,645 | 402,900 |
| 2021/11/15 | 3,565 | 3,680 | 3,565 | 3,635 | 443,800 |
| 2021/11/12 | 3,535 | 3,605 | 3,515 | 3,550 | 501,300 |
| 2021/11/11 | 3,380 | 3,500 | 3,360 | 3,480 | 753,800 |
| 2021/11/10 | 3,455 | 3,490 | 3,380 | 3,450 | 705,600 |
| 2021/11/09 | 3,640 | 3,695 | 3,520 | 3,525 | 714,500 |
| 2021/11/08 | 3,660 | 3,765 | 3,600 | 3,685 | 1,029,600 |
| 2021/11/05 | 3,555 | 3,680 | 3,515 | 3,670 | 808,200 |
| 2021/11/04 | 3,540 | 3,600 | 3,515 | 3,540 | 919,800 |
| 2021/11/02 | 3,665 | 3,700 | 3,565 | 3,610 | 561,300 |
| 2021/11/01 | 3,800 | 3,815 | 3,675 | 3,695 | 838,600 |
| 2021/10/29 | 3,785 | 3,805 | 3,700 | 3,765 | 473,800 |
| 2021/10/28 | 3,690 | 3,750 | 3,690 | 3,740 | 337,500 |
| 2021/10/27 | 3,605 | 3,695 | 3,595 | 3,690 | 506,800 |
| 2021/10/26 | 3,575 | 3,615 | 3,550 | 3,595 | 555,000 |
| 2021/10/25 | 3,580 | 3,605 | 3,540 | 3,605 | 628,200 |
| 2021/10/22 | 3,665 | 3,700 | 3,595 | 3,650 | 538,000 |
| 2021/10/21 | 3,680 | 3,775 | 3,655 | 3,695 | 1,120,600 |
| 2021/10/20 | 3,860 | 3,915 | 3,805 | 3,820 | 598,400 |
| 2021/10/19 | 3,810 | 3,875 | 3,750 | 3,825 | 531,800 |
| 2021/10/18 | 3,780 | 3,780 | 3,695 | 3,740 | 487,100 |
| 2021/10/15 | 3,815 | 3,815 | 3,755 | 3,780 | 572,300 |
| 2021/10/14 | 3,775 | 3,855 | 3,755 | 3,815 | 470,700 |
| 2021/10/13 | 3,795 | 3,850 | 3,765 | 3,770 | 344,600 |
| 2021/10/12 | 3,860 | 3,860 | 3,735 | 3,810 | 363,700 |
| 2021/10/11 | 3,760 | 3,830 | 3,705 | 3,830 | 387,500 |
| 2021/10/08 | 3,815 | 3,875 | 3,795 | 3,810 | 619,300 |
| 2021/10/07 | 3,660 | 3,775 | 3,635 | 3,745 | 654,600 |
| 2021/10/06 | 3,750 | 3,790 | 3,590 | 3,615 | 756,500 |
| 2021/10/05 | 3,645 | 3,710 | 3,630 | 3,700 | 585,300 |
| 2021/10/04 | 3,655 | 3,720 | 3,620 | 3,705 | 533,100 |
| 2021/10/01 | 3,595 | 3,675 | 3,565 | 3,615 | 539,600 |
| 2021/09/30 | 3,600 | 3,660 | 3,580 | 3,625 | 840,900 |
| 2021/09/29 | 3,625 | 3,675 | 3,610 | 3,670 | 548,200 |
| 2021/09/28 | 3,755 | 3,770 | 3,665 | 3,715 | 511,500 |
| 2021/09/27 | 3,840 | 3,890 | 3,810 | 3,815 | 402,800 |
| 2021/09/24 | 3,770 | 3,845 | 3,720 | 3,810 | 468,200 |
| 2021/09/22 | 3,740 | 3,745 | 3,650 | 3,675 | 423,300 |
| 2021/09/21 | 3,620 | 3,730 | 3,565 | 3,705 | 710,200 |
| 2021/09/17 | 3,725 | 3,770 | 3,685 | 3,750 | 742,400 |
| 2021/09/16 | 3,750 | 3,760 | 3,680 | 3,730 | 623,800 |
| 2021/09/15 | 3,800 | 3,865 | 3,740 | 3,755 | 643,800 |
| 2021/09/14 | 3,830 | 3,860 | 3,770 | 3,795 | 674,000 |
| 2021/09/13 | 3,825 | 3,890 | 3,825 | 3,885 | 356,200 |
| 2021/09/10 | 3,725 | 3,850 | 3,725 | 3,840 | 587,900 |
| 2021/09/09 | 3,670 | 3,775 | 3,665 | 3,730 | 490,800 |
| 2021/09/08 | 3,660 | 3,740 | 3,630 | 3,740 | 642,700 |
| 2021/09/07 | 3,760 | 3,815 | 3,605 | 3,630 | 749,500 |
| 2021/09/06 | 3,740 | 3,775 | 3,635 | 3,760 | 523,200 |
| 2021/09/03 | 3,630 | 3,710 | 3,620 | 3,670 | 698,200 |
| 2021/09/02 | 3,500 | 3,590 | 3,490 | 3,585 | 611,700 |
| 2021/09/01 | 3,480 | 3,530 | 3,445 | 3,465 | 538,700 |
| 2021/08/31 | 3,390 | 3,450 | 3,370 | 3,430 | 791,600 |
| 2021/08/30 | 3,400 | 3,405 | 3,380 | 3,395 | 480,800 |
| 2021/08/27 | 3,370 | 3,400 | 3,355 | 3,400 | 276,900 |
| 2021/08/26 | 3,470 | 3,475 | 3,370 | 3,420 | 428,900 |
| 2021/08/25 | 3,395 | 3,470 | 3,390 | 3,445 | 431,700 |
| 2021/08/24 | 3,350 | 3,445 | 3,345 | 3,385 | 506,000 |
| 2021/08/23 | 3,245 | 3,290 | 3,235 | 3,265 | 334,300 |
| 2021/08/20 | 3,130 | 3,190 | 3,115 | 3,175 | 371,200 |
| 2021/08/19 | 3,180 | 3,220 | 3,130 | 3,135 | 384,000 |
| 2021/08/18 | 3,205 | 3,225 | 3,160 | 3,190 | 372,000 |
| 2021/08/17 | 3,250 | 3,260 | 3,205 | 3,240 | 316,100 |
| 2021/08/16 | 3,315 | 3,345 | 3,170 | 3,235 | 427,200 |
| 2021/08/13 | 3,285 | 3,345 | 3,275 | 3,335 | 413,700 |
| 2021/08/12 | 3,260 | 3,300 | 3,225 | 3,285 | 405,400 |
| 2021/08/11 | 3,165 | 3,235 | 3,135 | 3,215 | 562,800 |
| 2021/08/10 | 3,185 | 3,220 | 3,135 | 3,175 | 517,900 |
| 2021/08/06 | 3,090 | 3,200 | 3,070 | 3,180 | 520,500 |
| 2021/08/05 | 3,230 | 3,300 | 3,080 | 3,115 | 799,900 |
| 2021/08/04 | 2,984 | 3,170 | 2,940 | 3,160 | 1,363,500 |
| 2021/08/03 | 2,999 | 3,050 | 2,964 | 2,992 | 662,800 |
| 2021/08/02 | 3,030 | 3,050 | 2,985 | 3,015 | 387,500 |
| 2021/07/30 | 2,991 | 3,025 | 2,943 | 2,977 | 741,900 |
| 2021/07/29 | 3,080 | 3,095 | 3,030 | 3,065 | 398,100 |
| 2021/07/28 | 3,080 | 3,095 | 3,025 | 3,030 | 304,700 |
| 2021/07/27 | 3,100 | 3,145 | 3,080 | 3,145 | 341,600 |
| 2021/07/26 | 3,120 | 3,135 | 3,070 | 3,105 | 494,700 |
| 2021/07/21 | 3,105 | 3,130 | 3,045 | 3,050 | 475,000 |
| 2021/07/20 | 3,125 | 3,125 | 3,070 | 3,070 | 381,700 |
| 2021/07/19 | 3,100 | 3,135 | 3,085 | 3,105 | 342,900 |
| 2021/07/16 | 3,160 | 3,170 | 3,125 | 3,140 | 366,200 |
| 2021/07/15 | 3,205 | 3,245 | 3,175 | 3,185 | 320,500 |
| 2021/07/14 | 3,215 | 3,325 | 3,200 | 3,270 | 404,000 |
| 2021/07/13 | 3,240 | 3,290 | 3,225 | 3,225 | 314,100 |
| 2021/07/12 | 3,260 | 3,275 | 3,195 | 3,240 | 581,000 |
| 2021/07/09 | 3,205 | 3,230 | 3,105 | 3,195 | 846,600 |
| 2021/07/08 | 3,325 | 3,365 | 3,280 | 3,290 | 620,600 |
| 2021/07/07 | 3,335 | 3,410 | 3,330 | 3,385 | 470,000 |
| 2021/07/06 | 3,385 | 3,400 | 3,355 | 3,360 | 435,900 |
| 2021/07/05 | 3,320 | 3,370 | 3,310 | 3,325 | 224,800 |
| 2021/07/02 | 3,350 | 3,380 | 3,305 | 3,320 | 467,900 |
| 2021/07/01 | 3,290 | 3,345 | 3,285 | 3,330 | 384,000 |
| 2021/06/30 | 3,270 | 3,400 | 3,270 | 3,355 | 787,000 |
| 2021/06/29 | 3,210 | 3,235 | 3,160 | 3,205 | 513,300 |
| 2021/06/28 | 3,305 | 3,315 | 3,260 | 3,265 | 287,200 |
| 2021/06/25 | 3,325 | 3,355 | 3,270 | 3,290 | 352,500 |
| 2021/06/24 | 3,335 | 3,340 | 3,290 | 3,310 | 437,500 |
| 2021/06/23 | 3,360 | 3,445 | 3,360 | 3,375 | 413,700 |
| 2021/06/22 | 3,340 | 3,410 | 3,315 | 3,365 | 466,300 |
| 2021/06/21 | 3,185 | 3,300 | 3,165 | 3,280 | 515,500 |
| 2021/06/18 | 3,370 | 3,375 | 3,220 | 3,220 | 849,600 |
| 2021/06/17 | 3,315 | 3,345 | 3,290 | 3,325 | 421,100 |
| 2021/06/16 | 3,320 | 3,370 | 3,300 | 3,355 | 603,400 |
| 2021/06/15 | 3,390 | 3,395 | 3,360 | 3,390 | 593,500 |
| 2021/06/14 | 3,440 | 3,460 | 3,395 | 3,405 | 431,800 |
| 2021/06/11 | 3,495 | 3,505 | 3,450 | 3,450 | 619,700 |
| 2021/06/10 | 3,375 | 3,470 | 3,365 | 3,445 | 336,400 |
| 2021/06/09 | 3,480 | 3,480 | 3,410 | 3,410 | 344,500 |
| 2021/06/08 | 3,455 | 3,495 | 3,420 | 3,460 | 371,400 |
| 2021/06/07 | 3,470 | 3,470 | 3,395 | 3,440 | 663,800 |
| 2021/06/04 | 3,420 | 3,435 | 3,390 | 3,420 | 559,700 |
| 2021/06/03 | 3,480 | 3,560 | 3,465 | 3,465 | 891,500 |
| 2021/06/02 | 3,400 | 3,545 | 3,385 | 3,535 | 1,207,300 |
| 2021/06/01 | 3,315 | 3,370 | 3,290 | 3,340 | 466,200 |
| 2021/05/31 | 3,320 | 3,370 | 3,300 | 3,335 | 670,700 |
| 2021/05/28 | 3,310 | 3,365 | 3,260 | 3,280 | 529,200 |
| 2021/05/27 | 3,310 | 3,330 | 3,245 | 3,270 | 1,307,300 |
| 2021/05/26 | 3,205 | 3,290 | 3,205 | 3,275 | 586,500 |
| 2021/05/25 | 3,160 | 3,160 | 3,120 | 3,155 | 329,400 |
| 2021/05/24 | 3,160 | 3,205 | 3,140 | 3,160 | 298,000 |
| 2021/05/21 | 3,180 | 3,235 | 3,170 | 3,205 | 513,900 |
| 2021/05/20 | 3,070 | 3,185 | 3,065 | 3,150 | 666,500 |
| 2021/05/19 | 3,005 | 3,075 | 3,000 | 3,075 | 821,300 |
| 2021/05/18 | 2,962 | 3,065 | 2,950 | 3,030 | 608,200 |
| 2021/05/17 | 2,976 | 2,991 | 2,929 | 2,950 | 505,500 |
| 2021/05/14 | 2,863 | 2,978 | 2,839 | 2,961 | 698,100 |
| 2021/05/13 | 2,957 | 2,974 | 2,826 | 2,839 | 1,087,300 |
| 2021/05/12 | 2,800 | 3,005 | 2,796 | 2,980 | 1,418,100 |
| 2021/05/11 | 2,819 | 2,922 | 2,802 | 2,820 | 1,303,100 |
| 2021/05/10 | 2,885 | 2,908 | 2,861 | 2,882 | 451,000 |
| 2021/05/07 | 2,936 | 2,945 | 2,915 | 2,915 | 325,800 |
| 2021/05/06 | 3,010 | 3,060 | 2,929 | 2,935 | 727,000 |
| 2021/04/30 | 2,951 | 3,010 | 2,925 | 2,970 | 567,800 |
| 2021/04/28 | 2,969 | 3,005 | 2,945 | 2,952 | 571,500 |
| 2021/04/27 | 2,978 | 2,979 | 2,919 | 2,955 | 560,800 |
| 2021/04/26 | 2,965 | 2,989 | 2,902 | 2,977 | 365,700 |
| 2021/04/23 | 2,947 | 3,005 | 2,942 | 2,968 | 481,700 |
| 2021/04/22 | 2,979 | 2,983 | 2,907 | 2,926 | 566,400 |
| 2021/04/21 | 3,020 | 3,040 | 2,897 | 2,900 | 656,700 |
| 2021/04/20 | 3,040 | 3,065 | 3,005 | 3,020 | 444,600 |
| 2021/04/19 | 3,170 | 3,175 | 3,065 | 3,070 | 477,000 |
| 2021/04/16 | 3,120 | 3,165 | 3,110 | 3,150 | 374,900 |
| 2021/04/15 | 3,025 | 3,090 | 3,010 | 3,085 | 358,300 |
| 2021/04/14 | 3,055 | 3,085 | 3,035 | 3,080 | 367,300 |
| 2021/04/13 | 3,025 | 3,115 | 3,020 | 3,085 | 347,300 |
| 2021/04/12 | 3,135 | 3,140 | 3,010 | 3,020 | 480,500 |
| 2021/04/09 | 3,155 | 3,185 | 3,100 | 3,120 | 487,200 |
| 2021/04/08 | 3,065 | 3,125 | 3,060 | 3,115 | 414,000 |
| 2021/04/07 | 3,030 | 3,060 | 3,005 | 3,050 | 557,800 |
| 2021/04/06 | 3,180 | 3,190 | 3,045 | 3,055 | 452,200 |
| 2021/04/05 | 3,125 | 3,140 | 3,075 | 3,110 | 306,300 |
| 2021/04/02 | 3,130 | 3,155 | 3,100 | 3,100 | 406,900 |
| 2021/04/01 | 3,050 | 3,105 | 3,035 | 3,060 | 428,400 |
| 2021/03/31 | 2,976 | 3,080 | 2,967 | 3,020 | 685,800 |
| 2021/03/30 | 3,090 | 3,090 | 3,015 | 3,025 | 554,000 |
| 2021/03/29 | 3,125 | 3,160 | 3,075 | 3,115 | 425,400 |
| 2021/03/26 | 3,075 | 3,115 | 3,060 | 3,110 | 361,600 |
| 2021/03/25 | 3,025 | 3,075 | 3,005 | 3,055 | 470,200 |
| 2021/03/24 | 3,100 | 3,110 | 2,999 | 3,010 | 539,800 |
| 2021/03/23 | 3,210 | 3,245 | 3,145 | 3,145 | 654,200 |
| 2021/03/22 | 3,210 | 3,235 | 3,170 | 3,200 | 483,300 |
| 2021/03/19 | 3,205 | 3,230 | 3,180 | 3,200 | 731,600 |
| 2021/03/18 | 3,280 | 3,295 | 3,240 | 3,275 | 428,500 |
| 2021/03/17 | 3,255 | 3,270 | 3,220 | 3,270 | 420,700 |
| 2021/03/16 | 3,225 | 3,305 | 3,220 | 3,280 | 337,200 |
| 2021/03/15 | 3,245 | 3,255 | 3,195 | 3,235 | 562,100 |
| 2021/03/12 | 3,250 | 3,345 | 3,220 | 3,275 | 750,500 |
| 2021/03/11 | 3,225 | 3,230 | 3,190 | 3,200 | 475,400 |
| 2021/03/10 | 3,265 | 3,305 | 3,220 | 3,260 | 682,900 |
| 2021/03/09 | 3,185 | 3,275 | 3,165 | 3,275 | 522,500 |
| 2021/03/08 | 3,310 | 3,345 | 3,205 | 3,230 | 382,500 |
| 2021/03/05 | 3,230 | 3,285 | 3,170 | 3,265 | 715,500 |
| 2021/03/04 | 3,205 | 3,290 | 3,145 | 3,240 | 695,800 |
| 2021/03/03 | 3,315 | 3,360 | 3,280 | 3,325 | 392,500 |
| 2021/03/02 | 3,385 | 3,390 | 3,270 | 3,310 | 708,600 |
| 2021/03/01 | 3,470 | 3,485 | 3,385 | 3,385 | 487,200 |
| 2021/02/26 | 3,440 | 3,450 | 3,365 | 3,380 | 813,800 |
| 2021/02/25 | 3,520 | 3,580 | 3,480 | 3,500 | 564,400 |
| 2021/02/24 | 3,500 | 3,520 | 3,420 | 3,425 | 682,800 |
| 2021/02/22 | 3,520 | 3,575 | 3,505 | 3,530 | 445,000 |
| 2021/02/19 | 3,570 | 3,580 | 3,495 | 3,495 | 683,300 |
| 2021/02/18 | 3,590 | 3,645 | 3,570 | 3,610 | 472,400 |
| 2021/02/17 | 3,545 | 3,650 | 3,540 | 3,635 | 401,600 |
| 2021/02/16 | 3,560 | 3,585 | 3,525 | 3,565 | 409,600 |
| 2021/02/15 | 3,610 | 3,655 | 3,585 | 3,600 | 368,700 |
| 2021/02/12 | 3,540 | 3,610 | 3,515 | 3,565 | 409,400 |
| 2021/02/10 | 3,425 | 3,550 | 3,390 | 3,535 | 498,100 |
| 2021/02/09 | 3,410 | 3,475 | 3,385 | 3,440 | 589,300 |
| 2021/02/08 | 3,450 | 3,515 | 3,405 | 3,450 | 595,000 |
| 2021/02/05 | 3,295 | 3,465 | 3,260 | 3,445 | 818,000 |
| 2021/02/04 | 3,315 | 3,430 | 3,240 | 3,270 | 866,600 |
| 2021/02/03 | 3,215 | 3,325 | 3,035 | 3,270 | 1,387,600 |
| 2021/02/02 | 3,070 | 3,135 | 3,020 | 3,115 | 471,500 |
| 2021/02/01 | 3,050 | 3,060 | 3,005 | 3,045 | 374,100 |
| 2021/01/29 | 3,060 | 3,105 | 3,020 | 3,030 | 701,800 |
| 2021/01/28 | 3,010 | 3,050 | 2,976 | 3,030 | 581,800 |
| 2021/01/27 | 3,050 | 3,155 | 3,020 | 3,090 | 801,700 |
| 2021/01/26 | 2,961 | 3,030 | 2,943 | 3,010 | 413,900 |
| 2021/01/25 | 2,984 | 3,020 | 2,920 | 2,961 | 496,500 |
| 2021/01/22 | 2,867 | 2,984 | 2,864 | 2,984 | 863,100 |
| 2021/01/21 | 2,858 | 2,911 | 2,849 | 2,883 | 486,900 |
| 2021/01/20 | 2,886 | 2,915 | 2,833 | 2,848 | 615,300 |
| 2021/01/19 | 2,857 | 2,894 | 2,851 | 2,892 | 380,300 |
| 2021/01/18 | 2,824 | 2,893 | 2,810 | 2,854 | 437,700 |
| 2021/01/15 | 2,861 | 2,897 | 2,804 | 2,822 | 628,600 |
| 2021/01/14 | 2,804 | 2,896 | 2,786 | 2,878 | 902,900 |
| 2021/01/13 | 2,749 | 2,841 | 2,737 | 2,829 | 822,600 |
| 2021/01/12 | 2,778 | 2,785 | 2,733 | 2,744 | 675,300 |
| 2021/01/08 | 2,713 | 2,816 | 2,707 | 2,812 | 570,500 |
| 2021/01/07 | 2,772 | 2,776 | 2,726 | 2,726 | 441,300 |
| 2021/01/06 | 2,776 | 2,808 | 2,736 | 2,736 | 507,100 |
| 2021/01/05 | 2,770 | 2,783 | 2,721 | 2,744 | 666,700 |
| 2021/01/04 | 2,807 | 2,807 | 2,734 | 2,751 | 633,000 |