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
2023/12/29 1,730 1,757 1,724 1,746 731,400
2023/12/28 1,731 1,737 1,715 1,730 427,100
2023/12/27 1,712 1,750 1,709 1,743 822,200
2023/12/26 1,698 1,720 1,696 1,703 631,700
2023/12/25 1,713 1,716 1,683 1,692 346,200
2023/12/22 1,702 1,734 1,697 1,702 723,500
2023/12/21 1,685 1,709 1,684 1,702 459,900
2023/12/20 1,720 1,731 1,699 1,701 636,300
2023/12/19 1,700 1,727 1,696 1,712 793,700
2023/12/18 1,701 1,713 1,689 1,710 801,000
2023/12/15 1,713 1,739 1,705 1,713 957,900
2023/12/14 1,700 1,731 1,697 1,715 1,316,100
2023/12/13 1,724 1,734 1,679 1,693 1,571,400
2023/12/12 1,744 1,745 1,714 1,716 901,800
2023/12/11 1,715 1,737 1,706 1,732 910,800
2023/12/08 1,724 1,733 1,703 1,718 1,009,900
2023/12/07 1,733 1,754 1,713 1,719 885,200
2023/12/06 1,702 1,749 1,695 1,749 1,164,200
2023/12/05 1,722 1,742 1,700 1,704 1,034,300
2023/12/04 1,698 1,728 1,693 1,721 799,700
2023/12/01 1,689 1,704 1,683 1,698 1,009,400
2023/11/30 1,675 1,696 1,669 1,678 1,309,400
2023/11/29 1,663 1,687 1,656 1,676 997,800
2023/11/28 1,655 1,663 1,626 1,653 947,300
2023/11/27 1,709 1,724 1,659 1,661 1,165,500
2023/11/24 1,690 1,706 1,686 1,693 538,800
2023/11/22 1,675 1,703 1,666 1,690 1,119,400
2023/11/21 1,658 1,696 1,656 1,687 1,337,300
2023/11/20 1,654 1,685 1,650 1,659 1,384,200
2023/11/17 1,650 1,658 1,641 1,653 1,242,900
2023/11/16 1,646 1,674 1,634 1,649 2,124,600
2023/11/15 1,620 1,637 1,596 1,636 1,410,900
2023/11/14 1,630 1,631 1,575 1,586 1,488,800
2023/11/13 1,638 1,641 1,610 1,619 1,889,700
2023/11/10 1,640 1,651 1,623 1,648 1,699,100
2023/11/09 1,635 1,676 1,632 1,660 1,594,500
2023/11/08 1,672 1,708 1,619 1,660 5,158,900
2023/11/07 1,451 1,600 1,434 1,592 5,506,500
2023/11/06 1,492 1,492 1,471 1,471 1,471,200
2023/11/02 1,438 1,468 1,431 1,468 1,320,400
2023/11/01 1,472 1,477 1,433 1,438 1,322,000
2023/10/31 1,423 1,458 1,420 1,449 1,312,100
2023/10/30 1,417 1,431 1,403 1,418 2,250,200
2023/10/27 1,422 1,439 1,414 1,430 956,100
2023/10/26 1,388 1,417 1,382 1,413 1,007,800
2023/10/25 1,423 1,426 1,398 1,408 1,083,600
2023/10/24 1,385 1,429 1,365 1,424 1,166,200
2023/10/23 1,428 1,436 1,370 1,385 1,275,400
2023/10/20 1,396 1,434 1,392 1,414 1,320,200
2023/10/19 1,362 1,413 1,362 1,405 1,340,400
2023/10/18 1,380 1,392 1,371 1,390 801,900
2023/10/17 1,381 1,402 1,380 1,390 1,024,100
2023/10/16 1,367 1,385 1,352 1,357 1,033,100
2023/10/13 1,427 1,427 1,377 1,380 1,625,600
2023/10/12 1,419 1,449 1,407 1,439 1,505,200
2023/10/11 1,440 1,445 1,414 1,415 1,314,400
2023/10/10 1,438 1,453 1,428 1,445 1,301,300
2023/10/06 1,446 1,453 1,426 1,443 1,423,600
2023/10/05 1,450 1,459 1,427 1,458 1,463,000
2023/10/04 1,445 1,467 1,443 1,450 1,457,500
2023/10/03 1,480 1,484 1,459 1,465 1,221,500
2023/10/02 1,517 1,537 1,478 1,478 1,249,100
2023/09/29 1,518 1,525 1,509 1,517 1,462,100
2023/09/28 1,507 1,518 1,493 1,504 1,504,800
2023/09/27 1,540 1,550 1,512 1,531 1,657,100
2023/09/26 1,567 1,567 1,537 1,540 1,256,000
2023/09/25 1,560 1,571 1,554 1,567 1,015,000
2023/09/22 1,532 1,555 1,532 1,544 1,420,200
2023/09/21 1,575 1,582 1,540 1,552 1,258,700
2023/09/20 1,621 1,630 1,583 1,584 1,228,500
2023/09/19 1,593 1,629 1,585 1,622 1,019,200
2023/09/15 1,630 1,633 1,596 1,612 1,258,600
2023/09/14 1,641 1,646 1,620 1,634 822,200
2023/09/13 1,659 1,679 1,629 1,634 822,400
2023/09/12 1,624 1,675 1,623 1,657 815,900
2023/09/11 1,692 1,692 1,640 1,641 959,400
2023/09/08 1,694 1,718 1,671 1,677 1,003,200
2023/09/07 1,721 1,726 1,702 1,708 825,600
2023/09/06 1,719 1,760 1,719 1,756 765,600
2023/09/05 1,745 1,748 1,718 1,729 929,100
2023/09/04 1,782 1,782 1,745 1,755 798,600
2023/09/01 1,735 1,782 1,733 1,781 980,000
2023/08/31 1,710 1,747 1,705 1,735 978,800
2023/08/30 1,724 1,724 1,698 1,703 706,100
2023/08/29 1,708 1,722 1,705 1,712 587,800
2023/08/28 1,725 1,730 1,709 1,720 501,800
2023/08/25 1,667 1,729 1,660 1,708 797,100
2023/08/24 1,708 1,709 1,681 1,695 695,700
2023/08/23 1,710 1,711 1,691 1,701 953,800
2023/08/22 1,703 1,722 1,702 1,712 601,000
2023/08/21 1,713 1,719 1,699 1,711 724,000
2023/08/18 1,723 1,730 1,706 1,730 802,000
2023/08/17 1,718 1,724 1,690 1,714 1,135,200
2023/08/16 1,689 1,711 1,683 1,708 1,343,500
2023/08/15 1,630 1,704 1,625 1,703 1,755,100
2023/08/14 1,665 1,694 1,646 1,650 1,413,700
2023/08/10 1,705 1,709 1,662 1,677 1,726,700
2023/08/09 1,700 1,718 1,662 1,716 1,337,600
2023/08/08 1,747 1,750 1,695 1,702 1,890,800
2023/08/07 1,778 1,792 1,737 1,756 2,095,600
2023/08/04 1,840 1,916 1,791 1,792 3,183,100
2023/08/03 2,100 2,120 1,786 1,852 4,408,200
2023/08/02 2,128 2,153 2,113 2,129 1,114,300
2023/08/01 2,119 2,134 2,090 2,132 640,800
2023/07/31 2,095 2,125 2,089 2,123 1,023,000
2023/07/28 2,005 2,060 1,995 2,051 856,200
2023/07/27 2,002 2,036 2,002 2,032 347,100
2023/07/26 2,001 2,020 1,987 2,014 445,100
2023/07/25 2,021 2,029 1,999 2,010 599,600
2023/07/24 2,023 2,044 2,016 2,037 425,200
2023/07/21 2,008 2,017 1,997 2,004 505,400
2023/07/20 2,051 2,051 2,020 2,020 340,800
2023/07/19 2,029 2,060 2,024 2,053 655,700
2023/07/18 2,050 2,063 2,017 2,030 523,600
2023/07/14 2,077 2,083 2,053 2,053 676,600
2023/07/13 2,049 2,075 2,038 2,069 691,200
2023/07/12 2,052 2,059 2,030 2,039 576,900
2023/07/11 2,043 2,052 2,025 2,035 687,200
2023/07/10 2,042 2,052 2,022 2,042 490,600
2023/07/07 2,005 2,050 2,005 2,034 583,700
2023/07/06 2,038 2,038 2,012 2,020 955,400
2023/07/05 2,045 2,059 2,038 2,049 514,200
2023/07/04 2,042 2,057 2,022 2,050 632,600
2023/07/03 2,059 2,071 2,035 2,042 895,300
2023/06/30 2,118 2,118 2,033 2,063 1,296,000
2023/06/29 2,124 2,157 2,122 2,125 1,246,300
2023/06/28 2,070 2,116 2,062 2,114 1,012,500
2023/06/27 2,130 2,130 2,037 2,051 1,292,600
2023/06/26 2,132 2,169 2,123 2,130 1,348,600
2023/06/23 2,169 2,175 2,132 2,146 2,090,100
2023/06/22 2,053 2,134 2,047 2,133 1,429,100
2023/06/21 2,036 2,068 2,031 2,041 872,200
2023/06/20 2,064 2,064 2,009 2,029 852,800
2023/06/19 2,071 2,088 2,056 2,075 645,400
2023/06/16 2,040 2,066 2,040 2,061 1,487,800
2023/06/15 2,031 2,060 2,030 2,037 783,500
2023/06/14 2,057 2,060 2,032 2,053 719,400
2023/06/13 2,063 2,078 2,027 2,051 1,268,300
2023/06/12 2,060 2,093 2,037 2,067 1,113,700
2023/06/09 2,031 2,034 1,994 2,000 1,256,700
2023/06/08 2,022 2,025 1,984 2,012 1,590,500
2023/06/07 2,078 2,098 2,041 2,043 1,052,400
2023/06/06 2,071 2,089 2,046 2,073 657,900
2023/06/05 2,032 2,078 2,031 2,076 934,400
2023/06/02 2,006 2,028 2,000 2,025 585,200
2023/06/01 2,032 2,036 1,998 2,012 714,700
2023/05/31 2,008 2,033 1,997 2,027 1,277,500
2023/05/30 2,064 2,064 2,005 2,031 691,600
2023/05/29 2,099 2,113 2,067 2,070 631,400
2023/05/26 2,051 2,073 2,033 2,061 831,500
2023/05/25 2,083 2,098 2,063 2,065 879,400
2023/05/24 2,078 2,100 2,055 2,077 998,500
2023/05/23 2,101 2,130 2,077 2,097 1,116,500
2023/05/22 2,110 2,110 2,079 2,093 587,600
2023/05/19 2,100 2,136 2,087 2,119 1,342,700
2023/05/18 2,114 2,121 2,092 2,092 934,600
2023/05/17 2,049 2,112 2,043 2,095 1,269,900
2023/05/16 2,039 2,054 2,025 2,041 723,100
2023/05/15 2,061 2,066 2,014 2,042 1,330,800
2023/05/12 1,994 2,047 1,971 2,045 2,569,300
2023/05/11 1,905 1,994 1,890 1,967 2,987,100
2023/05/10 1,910 1,942 1,810 1,825 2,445,300
2023/05/09 1,872 1,892 1,870 1,880 778,600
2023/05/08 1,875 1,878 1,848 1,857 821,700
2023/05/02 1,874 1,890 1,863 1,872 694,200
2023/05/01 1,880 1,886 1,854 1,881 932,200
2023/04/28 1,835 1,873 1,832 1,863 734,100
2023/04/27 1,818 1,838 1,810 1,815 862,500
2023/04/26 1,807 1,818 1,787 1,812 1,259,500
2023/04/25 1,840 1,855 1,819 1,827 868,500
2023/04/24 1,846 1,859 1,829 1,853 656,300
2023/04/21 1,842 1,848 1,815 1,831 734,100
2023/04/20 1,846 1,864 1,840 1,849 598,500
2023/04/19 1,854 1,862 1,837 1,852 766,500
2023/04/18 1,865 1,877 1,840 1,851 884,900
2023/04/17 1,858 1,877 1,850 1,874 790,200
2023/04/14 1,884 1,889 1,853 1,867 902,400
2023/04/13 1,821 1,854 1,816 1,850 626,300
2023/04/12 1,830 1,845 1,826 1,836 442,900
2023/04/11 1,848 1,857 1,822 1,825 481,900
2023/04/10 1,832 1,840 1,820 1,831 496,800
2023/04/07 1,837 1,844 1,815 1,829 617,100
2023/04/06 1,785 1,833 1,770 1,828 881,800
2023/04/05 1,822 1,844 1,807 1,812 862,800
2023/04/04 1,833 1,836 1,815 1,824 722,000
2023/04/03 1,845 1,853 1,833 1,839 1,031,600
2023/03/31 1,819 1,820 1,780 1,805 923,800
2023/03/30 1,806 1,823 1,796 1,806 621,200
2023/03/29 1,801 1,839 1,797 1,839 805,800
2023/03/28 1,833 1,835 1,797 1,809 764,200
2023/03/27 1,825 1,847 1,822 1,839 909,500
2023/03/24 1,816 1,825 1,804 1,818 933,900
2023/03/23 1,808 1,843 1,795 1,843 980,300
2023/03/22 1,838 1,838 1,804 1,831 1,067,100
2023/03/20 1,834 1,845 1,805 1,809 912,800
2023/03/17 1,806 1,847 1,806 1,841 1,246,900
2023/03/16 1,765 1,824 1,763 1,816 1,373,700
2023/03/15 1,832 1,835 1,779 1,787 1,303,800
2023/03/14 1,851 1,854 1,805 1,817 1,044,000
2023/03/13 1,852 1,879 1,845 1,875 871,100
2023/03/10 1,894 1,906 1,881 1,881 1,074,600
2023/03/09 1,921 1,930 1,907 1,930 952,100
2023/03/08 1,949 1,950 1,916 1,916 1,287,900
2023/03/07 1,951 1,983 1,950 1,960 960,200
2023/03/06 1,979 1,984 1,950 1,957 839,200
2023/03/03 1,986 1,990 1,956 1,958 1,416,900
2023/03/02 1,974 1,992 1,955 1,973 1,411,900
2023/03/01 2,022 2,036 1,996 2,013 1,523,500
2023/02/28 1,962 2,049 1,959 2,032 11,913,100
2023/02/27 1,949 1,963 1,936 1,963 2,323,900
2023/02/24 1,887 1,968 1,884 1,966 2,029,200
2023/02/22 1,895 1,928 1,891 1,925 1,605,500
2023/02/21 1,916 1,934 1,899 1,911 1,421,200
2023/02/20 1,937 1,944 1,918 1,925 1,138,000
2023/02/17 1,974 1,977 1,948 1,954 1,359,500
2023/02/16 2,065 2,067 1,998 1,999 1,956,800
2023/02/15 2,020 2,037 2,000 2,023 1,980,700
2023/02/14 2,080 2,085 2,053 2,082 1,081,300
2023/02/13 2,018 2,044 2,007 2,043 1,211,000
2023/02/10 2,044 2,045 2,008 2,031 2,756,700
2023/02/09 2,106 2,123 2,087 2,115 1,459,600
2023/02/08 2,140 2,149 2,101 2,143 1,320,500
2023/02/07 2,105 2,145 2,105 2,141 987,600
2023/02/06 2,131 2,137 2,067 2,104 1,734,400
2023/02/03 2,145 2,176 2,109 2,121 1,693,400
2023/02/02 2,219 2,220 2,088 2,106 4,078,700
2023/02/01 2,198 2,203 2,184 2,185 1,302,000
2023/01/31 2,149 2,168 2,135 2,150 806,600
2023/01/30 2,190 2,198 2,150 2,167 883,400
2023/01/27 2,177 2,191 2,160 2,165 951,500
2023/01/26 2,167 2,169 2,141 2,167 1,279,700
2023/01/25 2,104 2,168 2,084 2,160 1,606,800
2023/01/24 2,178 2,178 2,101 2,115 1,454,300
2023/01/23 2,187 2,196 2,146 2,149 953,800
2023/01/20 2,171 2,183 2,127 2,137 1,427,900
2023/01/19 2,158 2,221 2,158 2,200 1,874,800
2023/01/18 2,116 2,154 2,078 2,131 966,900
2023/01/17 2,080 2,123 2,073 2,102 1,171,500
2023/01/16 2,093 2,123 2,080 2,081 1,192,300
2023/01/13 2,145 2,174 2,072 2,083 1,524,000
2023/01/12 2,114 2,160 2,088 2,155 1,545,900
2023/01/11 2,086 2,112 2,075 2,076 887,500
2023/01/10 2,094 2,094 2,035 2,044 1,461,300
2023/01/06 2,075 2,077 2,042 2,044 1,211,300
2023/01/05 2,076 2,118 2,071 2,109 891,000
2023/01/04 2,123 2,128 2,081 2,088 1,297,100

このページの先頭へ