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
2022/12/30 2,165 2,184 2,110 2,112 541,900
2022/12/29 2,124 2,128 2,084 2,117 490,900
2022/12/28 2,121 2,121 2,095 2,115 777,400
2022/12/27 2,148 2,167 2,121 2,153 584,000
2022/12/26 2,126 2,133 2,107 2,123 437,900
2022/12/23 2,128 2,158 2,108 2,130 817,800
2022/12/22 2,106 2,157 2,094 2,148 1,224,100
2022/12/21 2,074 2,107 2,042 2,095 1,257,900
2022/12/20 2,095 2,120 2,040 2,057 1,147,400
2022/12/19 2,100 2,135 2,087 2,108 1,215,200
2022/12/16 2,100 2,137 2,099 2,133 1,080,800
2022/12/15 2,206 2,215 2,147 2,147 1,397,700
2022/12/14 2,266 2,270 2,215 2,215 720,200
2022/12/13 2,256 2,277 2,216 2,237 848,300
2022/12/12 2,208 2,250 2,202 2,233 743,300
2022/12/09 2,207 2,251 2,196 2,229 1,063,600
2022/12/08 2,260 2,266 2,163 2,200 1,563,200
2022/12/07 2,266 2,294 2,253 2,260 1,321,800
2022/12/06 2,300 2,308 2,256 2,277 1,194,300
2022/12/05 2,352 2,352 2,302 2,334 662,000
2022/12/02 2,417 2,419 2,343 2,352 1,178,800
2022/12/01 2,481 2,482 2,414 2,417 669,600
2022/11/30 2,404 2,428 2,390 2,428 1,386,400
2022/11/29 2,430 2,459 2,409 2,440 749,800
2022/11/28 2,432 2,448 2,405 2,446 895,100
2022/11/25 2,421 2,462 2,421 2,438 1,036,200
2022/11/24 2,362 2,423 2,357 2,412 1,018,400
2022/11/22 2,285 2,329 2,276 2,317 808,300
2022/11/21 2,271 2,303 2,253 2,295 946,800
2022/11/18 2,332 2,350 2,272 2,280 1,130,700
2022/11/17 2,398 2,427 2,340 2,352 1,386,900
2022/11/16 2,339 2,355 2,310 2,331 694,100
2022/11/15 2,356 2,361 2,296 2,328 1,026,900
2022/11/14 2,377 2,411 2,335 2,390 913,500
2022/11/11 2,332 2,395 2,313 2,350 1,565,100
2022/11/10 2,291 2,299 2,225 2,225 1,315,800
2022/11/09 2,376 2,392 2,304 2,312 829,800
2022/11/08 2,342 2,396 2,340 2,370 755,600
2022/11/07 2,291 2,343 2,269 2,335 1,084,600
2022/11/04 2,342 2,353 2,264 2,290 1,963,100
2022/11/02 2,435 2,532 2,396 2,418 3,051,700
2022/11/01 2,499 2,509 2,467 2,482 1,079,700
2022/10/31 2,514 2,529 2,478 2,521 958,000
2022/10/28 2,507 2,527 2,497 2,504 1,422,300
2022/10/27 2,559 2,566 2,532 2,552 617,900
2022/10/26 2,561 2,607 2,554 2,581 853,400
2022/10/25 2,538 2,542 2,499 2,520 837,100
2022/10/24 2,566 2,566 2,512 2,523 649,000
2022/10/21 2,540 2,572 2,540 2,546 911,400
2022/10/20 2,599 2,618 2,531 2,536 1,005,600
2022/10/19 2,652 2,652 2,588 2,620 793,600
2022/10/18 2,638 2,691 2,624 2,665 1,078,300
2022/10/17 2,557 2,593 2,510 2,556 1,117,500
2022/10/14 2,520 2,643 2,483 2,607 2,546,200
2022/10/13 2,562 2,568 2,470 2,470 927,600
2022/10/12 2,553 2,600 2,535 2,546 812,400
2022/10/11 2,585 2,629 2,559 2,603 797,700
2022/10/07 2,612 2,650 2,590 2,610 708,300
2022/10/06 2,624 2,658 2,612 2,642 869,200
2022/10/05 2,620 2,647 2,602 2,623 958,100
2022/10/04 2,471 2,587 2,450 2,580 829,800
2022/10/03 2,434 2,480 2,369 2,472 635,900
2022/09/30 2,460 2,493 2,446 2,462 630,200
2022/09/29 2,451 2,494 2,425 2,476 686,400
2022/09/28 2,462 2,483 2,395 2,425 733,700
2022/09/27 2,460 2,517 2,438 2,487 748,200
2022/09/26 2,480 2,488 2,403 2,461 936,800
2022/09/22 2,508 2,520 2,442 2,509 789,400
2022/09/21 2,588 2,612 2,531 2,537 916,600
2022/09/20 2,631 2,649 2,588 2,612 548,700
2022/09/16 2,627 2,637 2,596 2,629 712,300
2022/09/15 2,618 2,653 2,575 2,640 545,000
2022/09/14 2,547 2,595 2,539 2,583 841,900
2022/09/13 2,593 2,637 2,588 2,637 398,100
2022/09/12 2,610 2,611 2,575 2,601 398,800
2022/09/09 2,541 2,579 2,535 2,560 536,900
2022/09/08 2,521 2,525 2,494 2,524 532,000
2022/09/07 2,539 2,542 2,466 2,471 587,400
2022/09/06 2,529 2,573 2,522 2,539 694,200
2022/09/05 2,458 2,529 2,455 2,529 558,600
2022/09/02 2,502 2,505 2,443 2,471 683,500
2022/09/01 2,539 2,586 2,491 2,498 659,000
2022/08/31 2,522 2,595 2,503 2,589 1,259,100
2022/08/30 2,498 2,537 2,492 2,528 449,200
2022/08/29 2,481 2,502 2,470 2,499 658,500
2022/08/26 2,588 2,620 2,566 2,576 703,900
2022/08/25 2,532 2,562 2,519 2,555 461,900
2022/08/24 2,525 2,548 2,500 2,509 609,100
2022/08/23 2,503 2,562 2,480 2,525 846,200
2022/08/22 2,529 2,549 2,492 2,500 969,200
2022/08/19 2,634 2,647 2,576 2,588 597,100
2022/08/18 2,591 2,654 2,583 2,646 1,033,000
2022/08/17 2,660 2,663 2,606 2,624 1,126,000
2022/08/16 2,596 2,683 2,591 2,675 950,100
2022/08/15 2,561 2,582 2,532 2,560 709,200
2022/08/12 2,576 2,597 2,545 2,562 1,021,900
2022/08/10 2,530 2,585 2,530 2,562 980,900
2022/08/09 2,496 2,581 2,490 2,548 949,000
2022/08/08 2,497 2,510 2,461 2,488 758,900
2022/08/05 2,550 2,553 2,474 2,529 1,321,200
2022/08/04 2,700 2,707 2,496 2,548 1,630,900
2022/08/03 2,659 2,688 2,603 2,670 1,589,000
2022/08/02 2,660 2,692 2,594 2,617 1,075,800
2022/08/01 2,591 2,658 2,580 2,639 1,079,000
2022/07/29 2,539 2,594 2,537 2,591 1,051,600
2022/07/28 2,535 2,556 2,480 2,506 1,385,000
2022/07/27 2,499 2,539 2,484 2,504 826,200
2022/07/26 2,483 2,528 2,464 2,528 1,509,300
2022/07/25 2,549 2,599 2,531 2,566 1,417,700
2022/07/22 2,584 2,619 2,580 2,610 1,232,100
2022/07/21 2,538 2,615 2,529 2,606 1,909,500
2022/07/20 2,500 2,539 2,487 2,528 2,061,100
2022/07/19 2,345 2,395 2,342 2,378 1,121,500
2022/07/15 2,305 2,345 2,302 2,324 1,084,700
2022/07/14 2,333 2,344 2,285 2,330 1,067,700
2022/07/13 2,329 2,396 2,323 2,360 943,700
2022/07/12 2,389 2,403 2,338 2,358 1,366,800
2022/07/11 2,374 2,379 2,304 2,339 853,200
2022/07/08 2,377 2,393 2,317 2,353 1,526,600
2022/07/07 2,360 2,406 2,334 2,365 1,566,100
2022/07/06 2,390 2,415 2,320 2,340 1,852,500
2022/07/05 2,321 2,354 2,287 2,335 1,401,700
2022/07/04 2,237 2,327 2,233 2,319 2,042,200
2022/07/01 2,221 2,266 2,171 2,195 1,198,100
2022/06/30 2,231 2,276 2,216 2,238 1,585,400
2022/06/29 2,163 2,250 2,161 2,241 1,834,600
2022/06/28 2,160 2,212 2,145 2,202 1,936,200
2022/06/27 2,170 2,227 2,122 2,210 2,166,200
2022/06/24 2,011 2,179 2,011 2,160 3,230,600
2022/06/23 1,874 2,005 1,869 1,975 2,006,200
2022/06/22 1,929 1,934 1,819 1,843 1,863,300
2022/06/21 1,910 1,945 1,897 1,910 1,430,200
2022/06/20 1,909 1,930 1,865 1,888 1,740,900
2022/06/17 1,965 2,024 1,896 1,902 3,696,000
2022/06/16 2,191 2,199 1,866 2,000 6,230,000
2022/06/15 2,161 2,191 2,150 2,155 1,332,200
2022/06/14 2,180 2,210 2,141 2,189 1,355,800
2022/06/13 2,280 2,289 2,222 2,233 1,240,900
2022/06/10 2,350 2,356 2,303 2,330 1,257,600
2022/06/09 2,403 2,417 2,378 2,397 1,012,600
2022/06/08 2,380 2,462 2,369 2,400 1,701,300
2022/06/07 2,438 2,466 2,389 2,390 1,137,700
2022/06/06 2,439 2,493 2,439 2,480 874,000
2022/06/03 2,533 2,540 2,476 2,499 965,300
2022/06/02 2,525 2,529 2,481 2,483 1,096,400
2022/06/01 2,535 2,578 2,518 2,550 1,430,400
2022/05/31 2,551 2,590 2,534 2,556 2,099,000
2022/05/30 2,531 2,554 2,482 2,548 2,453,000
2022/05/27 2,495 2,512 2,473 2,490 1,236,600
2022/05/26 2,432 2,502 2,420 2,457 1,241,200
2022/05/25 2,496 2,518 2,406 2,462 1,146,800
2022/05/24 2,568 2,577 2,464 2,482 1,122,200
2022/05/23 2,607 2,641 2,572 2,623 1,220,200
2022/05/20 2,588 2,607 2,544 2,600 1,067,400
2022/05/19 2,633 2,649 2,581 2,592 888,400
2022/05/18 2,713 2,732 2,662 2,704 1,283,200
2022/05/17 2,686 2,708 2,650 2,692 707,500
2022/05/16 2,669 2,721 2,655 2,686 984,400
2022/05/13 2,646 2,702 2,635 2,684 1,636,500
2022/05/12 2,650 2,676 2,562 2,562 2,338,200
2022/05/11 2,625 2,826 2,563 2,800 1,965,200
2022/05/10 2,627 2,645 2,566 2,625 914,700
2022/05/09 2,690 2,715 2,640 2,651 895,600
2022/05/06 2,736 2,749 2,646 2,733 1,033,100
2022/05/02 2,748 2,788 2,731 2,756 855,500
2022/04/28 2,711 2,744 2,667 2,743 824,100
2022/04/27 2,681 2,735 2,623 2,731 1,171,400
2022/04/26 2,702 2,740 2,682 2,731 929,900
2022/04/25 2,612 2,671 2,568 2,647 535,200
2022/04/22 2,624 2,670 2,624 2,662 649,100
2022/04/21 2,613 2,684 2,613 2,668 528,400
2022/04/20 2,685 2,685 2,600 2,623 748,000
2022/04/19 2,623 2,669 2,620 2,662 864,500
2022/04/18 2,553 2,619 2,538 2,610 518,500
2022/04/15 2,554 2,607 2,554 2,583 535,000
2022/04/14 2,651 2,657 2,584 2,604 600,900
2022/04/13 2,533 2,648 2,530 2,638 748,700
2022/04/12 2,581 2,614 2,521 2,550 1,042,500
2022/04/11 2,690 2,691 2,578 2,595 1,211,900
2022/04/08 2,755 2,778 2,719 2,751 658,400
2022/04/07 2,725 2,743 2,710 2,735 557,900
2022/04/06 2,754 2,800 2,710 2,793 787,000
2022/04/05 2,844 2,849 2,793 2,826 592,400
2022/04/04 2,744 2,805 2,744 2,795 500,400
2022/04/01 2,733 2,749 2,681 2,716 643,500
2022/03/31 2,824 2,829 2,757 2,757 704,200
2022/03/30 2,792 2,838 2,760 2,838 886,700
2022/03/29 2,795 2,803 2,743 2,774 591,800
2022/03/28 2,819 2,819 2,759 2,775 510,700
2022/03/25 2,851 2,858 2,811 2,853 547,900
2022/03/24 2,756 2,848 2,751 2,840 534,500
2022/03/23 2,789 2,829 2,757 2,789 1,325,800
2022/03/22 2,783 2,809 2,725 2,772 1,154,600
2022/03/18 2,782 2,827 2,738 2,810 1,328,600
2022/03/17 2,790 2,837 2,701 2,782 1,585,400
2022/03/16 2,580 2,658 2,572 2,632 999,400
2022/03/15 2,426 2,562 2,421 2,515 767,100
2022/03/14 2,367 2,468 2,366 2,452 912,200
2022/03/11 2,406 2,437 2,338 2,376 735,700
2022/03/10 2,436 2,480 2,425 2,465 541,600
2022/03/09 2,366 2,383 2,323 2,336 524,800
2022/03/08 2,302 2,396 2,302 2,351 854,600
2022/03/07 2,369 2,388 2,312 2,352 577,700
2022/03/04 2,495 2,506 2,432 2,454 666,800
2022/03/03 2,545 2,554 2,496 2,521 544,500
2022/03/02 2,567 2,609 2,541 2,560 592,700
2022/03/01 2,554 2,601 2,525 2,584 636,600
2022/02/28 2,525 2,561 2,459 2,504 1,124,000
2022/02/25 2,588 2,593 2,528 2,572 597,000
2022/02/24 2,519 2,547 2,475 2,514 594,800
2022/02/22 2,519 2,568 2,504 2,539 471,000
2022/02/21 2,530 2,574 2,492 2,553 508,800
2022/02/18 2,530 2,619 2,511 2,594 1,041,800
2022/02/17 2,614 2,645 2,583 2,587 746,400
2022/02/16 2,646 2,652 2,569 2,593 653,900
2022/02/15 2,610 2,652 2,562 2,596 981,500
2022/02/14 2,570 2,618 2,531 2,601 1,124,300
2022/02/10 2,622 2,655 2,606 2,637 1,442,100
2022/02/09 2,581 2,607 2,519 2,555 963,100
2022/02/08 2,514 2,564 2,471 2,540 1,096,900
2022/02/07 2,528 2,557 2,470 2,520 1,095,000
2022/02/04 2,459 2,575 2,443 2,548 1,468,000
2022/02/03 2,450 2,559 2,362 2,459 2,553,200
2022/02/02 2,421 2,518 2,406 2,516 1,228,600
2022/02/01 2,438 2,476 2,359 2,376 1,557,900
2022/01/31 2,278 2,414 2,278 2,352 1,845,300
2022/01/28 2,337 2,357 2,235 2,244 1,656,300
2022/01/27 2,417 2,434 2,292 2,309 1,269,700
2022/01/26 2,391 2,435 2,368 2,421 949,900
2022/01/25 2,542 2,564 2,412 2,427 1,029,400
2022/01/24 2,469 2,538 2,435 2,535 704,500
2022/01/21 2,532 2,550 2,470 2,519 1,070,900
2022/01/20 2,513 2,605 2,491 2,582 1,097,300
2022/01/19 2,575 2,589 2,515 2,519 924,100
2022/01/18 2,639 2,714 2,584 2,656 750,700
2022/01/17 2,615 2,644 2,600 2,605 463,500
2022/01/14 2,689 2,697 2,574 2,622 861,900
2022/01/13 2,831 2,831 2,732 2,732 655,000
2022/01/12 2,786 2,839 2,756 2,812 680,300
2022/01/11 2,809 2,848 2,754 2,784 1,030,500
2022/01/07 2,891 2,895 2,802 2,835 682,100
2022/01/06 2,890 2,920 2,832 2,847 1,154,700
2022/01/05 3,090 3,105 2,989 3,010 599,600
2022/01/04 3,185 3,185 3,085 3,115 373,700

このページの先頭へ