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
2026/07/10 3,650 3,654 3,611 3,630 394,100
2026/07/09 3,630 3,651 3,608 3,635 409,500
2026/07/08 3,610 3,652 3,609 3,650 953,700
2026/07/07 3,577 3,594 3,570 3,570 690,800
2026/07/06 3,539 3,585 3,536 3,577 655,800
2026/07/03 3,550 3,592 3,544 3,564 630,000
2026/07/02 3,500 3,530 3,500 3,515 1,789,200
2026/07/01 3,370 3,394 3,360 3,390 767,400
2026/06/30 3,370 3,399 3,363 3,390 591,800
2026/06/29 3,375 3,389 3,361 3,370 1,296,100
2026/06/26 3,306 3,323 3,306 3,310 922,400
2026/06/25 3,320 3,337 3,305 3,305 754,000
2026/06/24 3,310 3,333 3,305 3,305 702,400
2026/06/23 3,300 3,338 3,300 3,325 1,115,800
2026/06/22 3,306 3,321 3,299 3,305 1,025,300
2026/06/19 3,320 3,351 3,313 3,321 1,404,400
2026/06/18 3,325 3,372 3,322 3,330 833,900
2026/06/17 3,310 3,392 3,309 3,372 1,084,400
2026/06/16 3,320 3,344 3,303 3,330 982,100
2026/06/15 3,300 3,332 3,296 3,325 865,900
2026/06/12 3,310 3,325 3,299 3,307 1,076,200
2026/06/11 3,350 3,354 3,313 3,325 784,600
2026/06/10 3,340 3,364 3,340 3,353 1,045,900
2026/06/09 3,307 3,363 3,278 3,350 1,300,900
2026/06/08 3,290 3,339 3,290 3,325 715,300
2026/06/05 3,281 3,353 3,281 3,336 880,700
2026/06/04 3,331 3,349 3,325 3,331 608,100
2026/06/03 3,360 3,369 3,327 3,335 1,174,500
2026/06/02 3,380 3,390 3,352 3,360 760,900
2026/06/01 3,340 3,378 3,338 3,374 729,500
2026/05/29 3,350 3,382 3,340 3,340 960,700
2026/05/28 3,335 3,356 3,335 3,340 1,089,800
2026/05/27 3,385 3,401 3,313 3,338 1,264,700
2026/05/26 3,395 3,420 3,380 3,400 957,700
2026/05/25 3,403 3,443 3,386 3,408 770,700
2026/05/22 3,410 3,446 3,404 3,412 624,000
2026/05/21 3,409 3,433 3,395 3,401 905,000
2026/05/20 3,402 3,437 3,382 3,405 1,389,600
2026/05/19 3,421 3,470 3,398 3,411 1,301,000
2026/05/18 3,529 3,568 3,390 3,427 1,156,200
2026/05/15 3,390 3,550 3,376 3,528 2,458,700
2026/05/14 3,300 3,480 3,271 3,400 7,197,300
2026/05/13 3,300 3,425 3,201 3,425 7,534,200
2026/05/12 2,751 2,967 2,750 2,925 2,566,100
2026/05/11 2,910 2,910 2,774 2,774 1,989,400
2026/05/08 2,709 3,008 2,690 2,915 3,741,300
2026/05/07 2,595 2,722 2,583 2,708 2,494,700
2026/05/01 2,578 2,624 2,546 2,582 1,122,800
2026/04/30 2,584 2,621 2,563 2,621 1,980,700
2026/04/28 2,650 2,655 2,578 2,634 1,664,500
2026/04/27 2,700 2,705 2,580 2,625 2,710,300
2026/04/24 2,650 2,866 2,622 2,750 12,200,100
2026/04/23 2,150 2,621 2,115 2,621 1,732,900
2026/04/22 2,151 2,165 2,101 2,121 1,638,000
2026/04/21 2,146 2,163 2,101 2,101 1,446,000
2026/04/20 2,161 2,170 2,137 2,153 1,245,500
2026/04/17 2,142 2,159 2,128 2,145 1,951,700
2026/04/16 2,187 2,192 2,125 2,130 1,169,000
2026/04/15 2,140 2,195 2,118 2,163 1,630,300
2026/04/14 2,074 2,106 2,064 2,101 1,361,700
2026/04/13 1,971 2,033 1,945 2,032 1,943,900
2026/04/10 2,135 2,146 1,929 1,990 4,718,100
2026/04/09 2,241 2,255 2,182 2,185 1,643,400
2026/04/08 2,266 2,290 2,232 2,274 1,454,600
2026/04/07 2,214 2,246 2,213 2,227 867,900
2026/04/06 2,213 2,242 2,202 2,221 1,069,900
2026/04/03 2,198 2,238 2,193 2,226 2,050,400
2026/03/27 2,002 2,022 1,998 2,005 1,229,100
2026/03/26 2,008 2,020 1,975 2,004 1,741,400
2026/03/25 2,020 2,027 1,981 1,981 1,907,000
2026/03/24 2,002 2,037 1,999 2,032 2,203,100
2026/03/23 1,958 1,970 1,934 1,964 2,091,400
2026/03/19 1,901 1,945 1,892 1,925 1,532,300
2026/03/18 1,868 1,937 1,861 1,916 1,421,000
2026/03/17 1,899 1,909 1,869 1,887 1,357,100
2026/03/16 1,895 1,921 1,882 1,912 1,943,500
2026/03/13 1,889 1,923 1,856 1,895 2,384,900
2026/03/12 1,856 1,892 1,838 1,878 2,358,100
2026/03/11 1,825 1,889 1,823 1,876 2,219,800
2026/03/10 1,822 1,842 1,800 1,825 2,172,600
2026/03/09 1,780 1,812 1,741 1,806 2,694,600
2026/03/06 1,760 1,819 1,742 1,812 2,543,700
2026/03/05 1,712 1,729 1,700 1,720 1,759,700
2026/03/04 1,662 1,701 1,637 1,673 1,813,100
2026/03/03 1,719 1,726 1,668 1,678 1,973,100
2026/03/02 1,700 1,721 1,695 1,718 1,863,100
2026/02/27 1,721 1,728 1,691 1,722 1,505,500
2026/02/26 1,599 1,687 1,595 1,684 2,497,900
2026/02/25 1,574 1,607 1,569 1,600 2,312,500
2026/02/24 1,596 1,614 1,566 1,573 3,486,200
2026/02/20 1,700 1,701 1,646 1,674 1,759,100
2026/02/19 1,725 1,739 1,689 1,700 1,669,500
2026/02/18 1,674 1,711 1,672 1,698 1,620,100
2026/02/17 1,692 1,714 1,659 1,679 1,431,400
2026/02/16 1,640 1,690 1,616 1,680 2,060,200
2026/02/13 1,714 1,720 1,638 1,645 3,106,000
2026/02/12 1,827 1,832 1,760 1,768 1,843,600
2026/02/10 1,827 1,876 1,801 1,842 1,618,900
2026/02/09 1,825 1,859 1,786 1,827 2,037,800
2026/02/06 1,907 1,915 1,823 1,847 1,608,700
2026/02/05 1,854 1,925 1,797 1,890 3,921,600
2026/02/04 2,096 2,129 1,768 1,874 7,648,500
2026/02/03 2,127 2,135 2,097 2,110 1,403,200
2026/02/02 2,131 2,133 2,084 2,099 1,277,000
2026/01/30 2,148 2,154 2,110 2,110 1,049,500
2026/01/29 2,150 2,168 2,120 2,148 813,800
2026/01/28 2,178 2,200 2,163 2,164 1,059,400
2026/01/27 2,212 2,231 2,190 2,190 747,900
2026/01/26 2,260 2,270 2,226 2,227 485,500
2026/01/23 2,249 2,274 2,229 2,247 925,300
2026/01/22 2,290 2,294 2,236 2,243 858,500
2026/01/21 2,291 2,316 2,269 2,278 687,000
2026/01/20 2,300 2,320 2,292 2,305 614,400
2026/01/19 2,310 2,323 2,299 2,309 544,400
2026/01/16 2,322 2,326 2,274 2,298 859,900
2026/01/15 2,301 2,336 2,300 2,312 577,700
2026/01/14 2,336 2,345 2,305 2,332 569,100
2026/01/13 2,346 2,361 2,320 2,331 659,300
2026/01/09 2,339 2,383 2,331 2,339 883,100
2026/01/08 2,332 2,336 2,301 2,329 819,800
2026/01/07 2,300 2,312 2,280 2,299 751,500
2026/01/06 2,299 2,315 2,289 2,307 539,200
2026/01/05 2,289 2,305 2,258 2,279 939,800

このページの先頭へ