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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,116 | 2,134 | 2,088 | 2,090 | 569,300 |
| 2024/07/25 | 2,103 | 2,134 | 2,071 | 2,101 | 726,000 |
| 2024/07/24 | 2,119 | 2,148 | 2,106 | 2,117 | 545,400 |
| 2024/07/23 | 2,151 | 2,157 | 2,130 | 2,139 | 378,100 |
| 2024/07/22 | 2,140 | 2,150 | 2,111 | 2,138 | 435,400 |
| 2024/07/19 | 2,129 | 2,150 | 2,122 | 2,129 | 411,500 |
| 2024/07/18 | 2,121 | 2,146 | 2,120 | 2,125 | 490,500 |
| 2024/07/17 | 2,154 | 2,155 | 2,136 | 2,142 | 358,000 |
| 2024/07/16 | 2,179 | 2,185 | 2,143 | 2,154 | 723,400 |
| 2024/07/12 | 2,161 | 2,183 | 2,149 | 2,166 | 754,800 |
| 2024/07/11 | 2,135 | 2,147 | 2,113 | 2,141 | 551,200 |
| 2024/07/10 | 2,113 | 2,135 | 2,095 | 2,134 | 679,500 |
| 2024/07/09 | 2,106 | 2,138 | 2,095 | 2,118 | 726,200 |
| 2024/07/08 | 2,111 | 2,117 | 2,094 | 2,106 | 545,100 |
| 2024/07/05 | 2,052 | 2,101 | 2,044 | 2,095 | 576,200 |
| 2024/07/04 | 2,095 | 2,102 | 2,069 | 2,069 | 518,600 |
| 2024/07/03 | 2,066 | 2,097 | 2,055 | 2,096 | 572,200 |
| 2024/07/02 | 2,074 | 2,080 | 2,050 | 2,056 | 935,500 |
| 2024/07/01 | 2,116 | 2,135 | 2,068 | 2,081 | 774,400 |
| 2024/06/28 | 2,168 | 2,182 | 2,109 | 2,109 | 1,333,400 |
| 2024/06/27 | 2,067 | 2,113 | 2,066 | 2,101 | 905,200 |
| 2024/06/26 | 2,086 | 2,096 | 2,066 | 2,075 | 651,100 |
| 2024/06/25 | 2,048 | 2,070 | 2,048 | 2,062 | 652,100 |
| 2024/06/24 | 2,030 | 2,049 | 2,015 | 2,039 | 616,300 |
| 2024/06/21 | 2,040 | 2,070 | 2,024 | 2,035 | 1,060,700 |
| 2024/06/20 | 1,991 | 2,062 | 1,991 | 2,061 | 974,800 |
| 2024/06/19 | 1,977 | 1,991 | 1,960 | 1,990 | 560,700 |
| 2024/06/18 | 2,022 | 2,032 | 1,976 | 1,977 | 652,500 |
| 2024/06/17 | 2,014 | 2,025 | 1,989 | 2,009 | 539,600 |
| 2024/06/14 | 2,019 | 2,035 | 1,996 | 2,015 | 1,021,100 |
| 2024/06/13 | 1,951 | 1,992 | 1,944 | 1,981 | 835,500 |
| 2024/06/12 | 1,974 | 1,993 | 1,932 | 1,935 | 478,200 |
| 2024/06/11 | 1,996 | 2,010 | 1,968 | 1,976 | 454,300 |
| 2024/06/10 | 2,020 | 2,022 | 1,984 | 1,993 | 696,100 |
| 2024/06/07 | 1,994 | 2,024 | 1,975 | 2,004 | 1,030,900 |
| 2024/06/06 | 1,938 | 1,952 | 1,908 | 1,931 | 717,300 |
| 2024/06/05 | 1,975 | 1,987 | 1,935 | 1,938 | 1,069,300 |
| 2024/06/04 | 1,911 | 1,952 | 1,904 | 1,945 | 1,296,400 |
| 2024/06/03 | 1,930 | 1,930 | 1,873 | 1,889 | 925,600 |
| 2024/05/31 | 1,900 | 1,905 | 1,874 | 1,901 | 1,146,700 |
| 2024/05/30 | 1,846 | 1,886 | 1,845 | 1,879 | 913,900 |
| 2024/05/29 | 1,854 | 1,883 | 1,838 | 1,862 | 964,600 |
| 2024/05/28 | 1,906 | 1,922 | 1,864 | 1,865 | 483,000 |
| 2024/05/27 | 1,913 | 1,921 | 1,883 | 1,910 | 468,800 |
| 2024/05/24 | 1,896 | 1,918 | 1,877 | 1,911 | 763,000 |
| 2024/05/23 | 1,909 | 1,931 | 1,889 | 1,920 | 861,100 |
| 2024/05/22 | 1,881 | 1,897 | 1,860 | 1,882 | 607,800 |
| 2024/05/21 | 1,888 | 1,916 | 1,870 | 1,870 | 769,600 |
| 2024/05/20 | 1,900 | 1,904 | 1,871 | 1,893 | 588,000 |
| 2024/05/17 | 1,955 | 1,955 | 1,903 | 1,905 | 718,800 |
| 2024/05/16 | 1,970 | 1,988 | 1,962 | 1,968 | 605,800 |
| 2024/05/15 | 1,934 | 1,993 | 1,933 | 1,970 | 1,086,800 |
| 2024/05/14 | 1,900 | 1,949 | 1,900 | 1,939 | 792,300 |
| 2024/05/13 | 1,901 | 1,908 | 1,878 | 1,900 | 983,400 |
| 2024/05/10 | 1,925 | 1,929 | 1,865 | 1,913 | 1,956,900 |
| 2024/05/09 | 1,846 | 1,887 | 1,780 | 1,847 | 1,300,900 |
| 2024/05/08 | 1,843 | 1,877 | 1,830 | 1,842 | 767,700 |
| 2024/05/07 | 1,825 | 1,857 | 1,817 | 1,846 | 816,300 |
| 2024/05/02 | 1,815 | 1,815 | 1,789 | 1,806 | 297,600 |
| 2024/05/01 | 1,800 | 1,816 | 1,790 | 1,808 | 585,900 |
| 2024/04/30 | 1,816 | 1,832 | 1,800 | 1,824 | 547,000 |
| 2024/04/26 | 1,780 | 1,823 | 1,760 | 1,816 | 704,200 |
| 2024/04/25 | 1,829 | 1,838 | 1,788 | 1,792 | 736,000 |
| 2024/04/24 | 1,800 | 1,848 | 1,800 | 1,836 | 879,500 |
| 2024/04/23 | 1,787 | 1,800 | 1,761 | 1,772 | 543,000 |
| 2024/04/22 | 1,750 | 1,779 | 1,726 | 1,779 | 809,300 |
| 2024/04/19 | 1,765 | 1,770 | 1,697 | 1,717 | 1,002,900 |
| 2024/04/18 | 1,785 | 1,805 | 1,767 | 1,775 | 854,800 |
| 2024/04/17 | 1,817 | 1,820 | 1,741 | 1,755 | 1,283,700 |
| 2024/04/16 | 1,788 | 1,837 | 1,787 | 1,815 | 1,324,800 |
| 2024/04/15 | 1,804 | 1,836 | 1,797 | 1,799 | 1,005,900 |
| 2024/04/12 | 1,785 | 1,829 | 1,779 | 1,811 | 700,200 |
| 2024/04/11 | 1,785 | 1,794 | 1,762 | 1,775 | 783,700 |
| 2024/04/10 | 1,833 | 1,840 | 1,803 | 1,807 | 530,800 |
| 2024/04/09 | 1,831 | 1,839 | 1,814 | 1,835 | 449,200 |
| 2024/04/08 | 1,809 | 1,853 | 1,808 | 1,827 | 505,800 |
| 2024/04/05 | 1,807 | 1,836 | 1,804 | 1,819 | 560,000 |
| 2024/04/04 | 1,800 | 1,839 | 1,794 | 1,811 | 660,800 |
| 2024/04/03 | 1,818 | 1,827 | 1,784 | 1,801 | 654,400 |
| 2024/04/02 | 1,850 | 1,850 | 1,804 | 1,827 | 1,157,900 |
| 2024/04/01 | 1,880 | 1,881 | 1,854 | 1,860 | 667,800 |
| 2024/03/29 | 1,839 | 1,891 | 1,833 | 1,882 | 606,000 |
| 2024/03/28 | 1,840 | 1,859 | 1,813 | 1,833 | 986,600 |
| 2024/03/27 | 1,903 | 1,923 | 1,868 | 1,877 | 1,292,000 |
| 2024/03/26 | 1,896 | 1,912 | 1,876 | 1,892 | 761,000 |
| 2024/03/25 | 1,930 | 1,941 | 1,892 | 1,900 | 896,000 |
| 2024/03/22 | 1,891 | 1,938 | 1,877 | 1,923 | 1,161,600 |
| 2024/03/21 | 1,888 | 1,928 | 1,888 | 1,901 | 1,358,300 |
| 2024/03/19 | 1,833 | 1,893 | 1,831 | 1,878 | 1,297,300 |
| 2024/03/18 | 1,891 | 1,906 | 1,823 | 1,827 | 2,242,100 |
| 2024/03/15 | 1,754 | 1,777 | 1,744 | 1,762 | 1,723,200 |
| 2024/03/14 | 1,787 | 1,787 | 1,735 | 1,745 | 895,400 |
| 2024/03/13 | 1,791 | 1,816 | 1,773 | 1,787 | 917,400 |
| 2024/03/12 | 1,737 | 1,826 | 1,729 | 1,826 | 1,391,100 |
| 2024/03/11 | 1,744 | 1,774 | 1,726 | 1,749 | 1,052,500 |
| 2024/03/08 | 1,739 | 1,788 | 1,730 | 1,749 | 1,403,900 |
| 2024/03/07 | 1,683 | 1,744 | 1,674 | 1,740 | 1,481,100 |
| 2024/03/06 | 1,639 | 1,677 | 1,634 | 1,667 | 725,400 |
| 2024/03/05 | 1,660 | 1,661 | 1,632 | 1,643 | 853,100 |
| 2024/03/04 | 1,695 | 1,713 | 1,670 | 1,676 | 801,800 |
| 2024/03/01 | 1,711 | 1,732 | 1,697 | 1,700 | 709,000 |
| 2024/02/29 | 1,723 | 1,733 | 1,695 | 1,718 | 881,800 |
| 2024/02/28 | 1,704 | 1,751 | 1,692 | 1,735 | 747,500 |
| 2024/02/27 | 1,706 | 1,712 | 1,676 | 1,690 | 537,600 |
| 2024/02/26 | 1,731 | 1,747 | 1,692 | 1,702 | 1,231,800 |
| 2024/02/22 | 1,746 | 1,746 | 1,690 | 1,727 | 1,273,800 |
| 2024/02/21 | 1,750 | 1,750 | 1,671 | 1,706 | 1,189,400 |
| 2024/02/20 | 1,726 | 1,781 | 1,713 | 1,740 | 1,158,900 |
| 2024/02/19 | 1,714 | 1,744 | 1,698 | 1,725 | 1,015,800 |
| 2024/02/16 | 1,638 | 1,719 | 1,636 | 1,718 | 1,378,000 |
| 2024/02/15 | 1,648 | 1,670 | 1,621 | 1,631 | 1,069,900 |
| 2024/02/14 | 1,617 | 1,672 | 1,604 | 1,644 | 2,042,000 |
| 2024/02/13 | 1,663 | 1,663 | 1,596 | 1,617 | 1,990,500 |
| 2024/02/09 | 1,693 | 1,739 | 1,675 | 1,675 | 1,553,100 |
| 2024/02/08 | 1,791 | 1,794 | 1,651 | 1,723 | 3,859,300 |
| 2024/02/07 | 1,851 | 1,877 | 1,765 | 1,791 | 2,703,000 |
| 2024/02/06 | 1,754 | 1,869 | 1,720 | 1,818 | 5,133,600 |
| 2024/02/05 | 1,704 | 1,760 | 1,702 | 1,759 | 1,776,800 |
| 2024/02/02 | 1,652 | 1,710 | 1,651 | 1,695 | 1,181,300 |
| 2024/02/01 | 1,677 | 1,688 | 1,649 | 1,660 | 1,116,000 |
| 2024/01/31 | 1,693 | 1,704 | 1,684 | 1,689 | 1,051,800 |
| 2024/01/30 | 1,702 | 1,717 | 1,696 | 1,708 | 647,000 |
| 2024/01/29 | 1,689 | 1,710 | 1,668 | 1,694 | 836,000 |
| 2024/01/26 | 1,700 | 1,711 | 1,681 | 1,694 | 872,300 |
| 2024/01/25 | 1,744 | 1,749 | 1,700 | 1,700 | 976,500 |
| 2024/01/24 | 1,705 | 1,744 | 1,703 | 1,740 | 1,422,800 |
| 2024/01/23 | 1,735 | 1,735 | 1,681 | 1,697 | 1,559,700 |
| 2024/01/22 | 1,748 | 1,755 | 1,703 | 1,721 | 1,259,700 |
| 2024/01/19 | 1,668 | 1,780 | 1,649 | 1,738 | 4,511,200 |
| 2024/01/18 | 1,680 | 1,693 | 1,665 | 1,676 | 1,150,400 |
| 2024/01/17 | 1,688 | 1,703 | 1,662 | 1,693 | 1,475,900 |
| 2024/01/16 | 1,700 | 1,711 | 1,675 | 1,676 | 1,856,100 |
| 2024/01/15 | 1,728 | 1,732 | 1,683 | 1,705 | 1,794,000 |
| 2024/01/12 | 1,762 | 1,775 | 1,732 | 1,741 | 1,170,600 |
| 2024/01/11 | 1,785 | 1,789 | 1,740 | 1,747 | 1,063,700 |
| 2024/01/10 | 1,784 | 1,789 | 1,763 | 1,763 | 1,009,200 |
| 2024/01/09 | 1,750 | 1,790 | 1,747 | 1,777 | 1,991,000 |
| 2024/01/05 | 1,747 | 1,750 | 1,703 | 1,722 | 1,163,500 |
| 2024/01/04 | 1,720 | 1,743 | 1,699 | 1,735 | 878,200 |