1. HOME >
  2. 株価時系列 >
  3. 2371

2371 (株)カカクコム の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,2112,261.52,2052,235.51,781,8002,235.50
2025-04-032,103.52,2342,103.52,2231,688,5002,223
2025-04-022,1682,1792,1262,153.5618,9002,153.50
2025-04-012,1602,193.52,148.52,1551,011,3002,155
2025-03-312,100.52,157.52,100.52,133.51,032,7002,133.50
2025-03-282,1102,148.52,1052,141842,6002,141
2025-03-272,1232,1662,1152,160.51,261,1002,160.50
2025-03-262,159.52,1772,1462,168.51,222,7002,168.50
2025-03-252,1352,159.52,1212,1351,592,5002,135
2025-03-242,149.52,1782,1252,1621,434,4002,162
2025-03-212,3502,3562,165.52,166.53,190,0002,166.50
2025-03-192,244.52,2882,2402,273.5647,0002,273.50
2025-03-182,213.52,2432,2052,236.5773,6002,236.50
2025-03-172,2552,2612,2282,235809,2002,235
2025-03-142,2202,237.52,2092,220849,1002,220
2025-03-132,220.52,2382,2122,228935,9002,228
2025-03-122,1662,217.52,1502,190688,5002,190
2025-03-112,133.52,1832,118.52,176.51,419,6002,176.50
2025-03-102,2122,2132,155.52,167.5622,8002,167.50
2025-03-072,187.52,230.52,182.52,188477,9002,188
2025-03-062,2182,277.52,212.52,267.5866,3002,267.50
2025-03-052,2002,216.52,176.52,183.5774,8002,183.50
2025-03-042,2012,227.52,1742,208826,7002,208
2025-03-032,174.52,2142,144.52,2041,147,4002,204
2025-02-282,1992,1992,1212,1501,591,2002,150
2025-02-272,2862,287.52,2312,248.5957,1002,248.50
2025-02-262,2792,290.52,238.52,2841,048,1002,284
2025-02-252,249.52,284.52,2232,279.51,162,8002,279.50
2025-02-212,300.52,345.52,292.52,307883,7002,307
2025-02-202,3392,346.52,3042,317735,1002,317
2025-02-192,3102,387.52,294.52,382930,2002,382
2025-02-182,342.52,3532,282.52,332.51,696,3002,332.50
2025-02-172,460.52,4642,372.52,382702,4002,382
2025-02-142,5102,5192,487.52,503800,8002,503
2025-02-132,5502,554.52,4862,504677,2002,504
2025-02-122,5352,5652,5142,550791,6002,550
2025-02-102,4752,5422,448.52,530.5979,0002,530.50
2025-02-072,550.52,604.52,5102,542.51,261,8002,542.50
2025-02-062,5212,6842,4982,500.53,136,8002,500.50
2025-02-052,446.52,526.52,4452,489.51,444,5002,489.50
2025-02-042,3982,4532,3882,427.5736,3002,427.50
2025-02-032,4002,400.52,3522,379.5757,9002,379.50
2025-01-312,460.52,464.52,432.52,443782,4002,443
2025-01-302,439.52,456.52,4172,453.5444,2002,453.50
2025-01-292,409.52,4382,389.52,420.5655,2002,420.50
2025-01-282,3782,4122,3652,387.5793,2002,387.50
2025-01-272,384.52,4002,362.52,379.51,267,9002,379.50
2025-01-242,3782,4012,3482,378.5652,8002,378.50
2025-01-232,339.52,351.52,323.52,340553,2002,340
2025-01-222,329.52,345.52,310.52,327425,8002,327
2025-01-212,3082,313.52,290.52,308.5352,2002,308.50
2025-01-202,3302,3502,297.52,307.5444,9002,307.50
2025-01-172,3012,3182,284.52,302.5519,0002,302.50
2025-01-162,3232,3442,308.52,308.5474,7002,308.50
2025-01-152,322.52,329.52,2662,282.5765,8002,282.50
2025-01-142,3262,3482,284.52,307978,9002,307
2025-01-102,3332,3892,3262,374.51,113,6002,374.50
2025-01-092,3182,3372,307.52,326.51,016,8002,326.50
2025-01-082,3002,349.52,2812,328.5853,5002,328.50
2025-01-072,340.52,363.52,320.52,344.51,009,9002,344.50
2025-01-062,420.52,425.52,3022,3161,137,2002,316

分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株