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
2026/03/27 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