2371 (株)カカクコム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,814.5 | 1,814.5 | 1,788.5 | 1,805.5 | 297,600 | 1,805.50 |
| 2024-05-01 | 1,800 | 1,816 | 1,790 | 1,807.5 | 585,900 | 1,807.50 |
| 2024-04-30 | 1,816 | 1,832 | 1,800 | 1,823.5 | 547,000 | 1,823.50 |
| 2024-04-26 | 1,780 | 1,823 | 1,760 | 1,816 | 704,200 | 1,816 |
| 2024-04-25 | 1,828.5 | 1,838 | 1,788 | 1,791.5 | 736,000 | 1,791.50 |
| 2024-04-24 | 1,800 | 1,847.5 | 1,800 | 1,835.5 | 879,500 | 1,835.50 |
| 2024-04-23 | 1,786.5 | 1,799.5 | 1,760.5 | 1,771.5 | 543,000 | 1,771.50 |
| 2024-04-22 | 1,750 | 1,779 | 1,725.5 | 1,779 | 809,300 | 1,779 |
| 2024-04-19 | 1,765 | 1,769.5 | 1,697 | 1,717 | 1,002,900 | 1,717 |
| 2024-04-18 | 1,785 | 1,805 | 1,766.5 | 1,775 | 854,800 | 1,775 |
| 2024-04-17 | 1,816.5 | 1,819.5 | 1,741 | 1,755 | 1,283,700 | 1,755 |
| 2024-04-16 | 1,788 | 1,837 | 1,786.5 | 1,815 | 1,324,800 | 1,815 |
| 2024-04-15 | 1,803.5 | 1,835.5 | 1,797 | 1,799 | 1,005,900 | 1,799 |
| 2024-04-12 | 1,785 | 1,828.5 | 1,779 | 1,810.5 | 700,200 | 1,810.50 |
| 2024-04-11 | 1,784.5 | 1,794 | 1,762 | 1,775 | 783,700 | 1,775 |
| 2024-04-10 | 1,832.5 | 1,840 | 1,803 | 1,806.5 | 530,800 | 1,806.50 |
| 2024-04-09 | 1,830.5 | 1,839 | 1,814 | 1,834.5 | 449,200 | 1,834.50 |
| 2024-04-08 | 1,808.5 | 1,852.5 | 1,808 | 1,827 | 505,800 | 1,827 |
| 2024-04-05 | 1,807 | 1,835.5 | 1,803.5 | 1,818.5 | 560,000 | 1,818.50 |
| 2024-04-04 | 1,800 | 1,839 | 1,794 | 1,811 | 660,800 | 1,811 |
| 2024-04-03 | 1,818 | 1,826.5 | 1,783.5 | 1,800.5 | 654,400 | 1,800.50 |
| 2024-04-02 | 1,850 | 1,850 | 1,804 | 1,827 | 1,157,900 | 1,827 |
| 2024-04-01 | 1,879.5 | 1,880.5 | 1,854 | 1,860 | 667,800 | 1,860 |
| 2024-03-29 | 1,838.5 | 1,890.5 | 1,832.5 | 1,881.5 | 606,000 | 1,881.50 |
| 2024-03-28 | 1,840 | 1,859 | 1,813 | 1,832.5 | 986,600 | 1,832.50 |
| 2024-03-27 | 1,902.5 | 1,923 | 1,868 | 1,876.5 | 1,292,000 | 1,876.50 |
| 2024-03-26 | 1,896 | 1,911.5 | 1,875.5 | 1,891.5 | 761,000 | 1,891.50 |
| 2024-03-25 | 1,930 | 1,941 | 1,891.5 | 1,899.5 | 896,000 | 1,899.50 |
| 2024-03-22 | 1,891 | 1,937.5 | 1,877 | 1,922.5 | 1,161,600 | 1,922.50 |
| 2024-03-21 | 1,888 | 1,928 | 1,888 | 1,900.5 | 1,358,300 | 1,900.50 |
| 2024-03-19 | 1,832.5 | 1,892.5 | 1,831 | 1,878 | 1,297,300 | 1,878 |
| 2024-03-18 | 1,890.5 | 1,905.5 | 1,822.5 | 1,827 | 2,242,100 | 1,827 |
| 2024-03-15 | 1,754 | 1,776.5 | 1,743.5 | 1,762 | 1,723,200 | 1,762 |
| 2024-03-14 | 1,786.5 | 1,786.5 | 1,735 | 1,744.5 | 895,400 | 1,744.50 |
| 2024-03-13 | 1,791 | 1,816 | 1,773 | 1,786.5 | 917,400 | 1,786.50 |
| 2024-03-12 | 1,737 | 1,825.5 | 1,729 | 1,825.5 | 1,391,100 | 1,825.50 |
| 2024-03-11 | 1,743.5 | 1,773.5 | 1,725.5 | 1,748.5 | 1,052,500 | 1,748.50 |
| 2024-03-08 | 1,738.5 | 1,788 | 1,730 | 1,748.5 | 1,403,900 | 1,748.50 |
| 2024-03-07 | 1,683 | 1,744 | 1,674 | 1,740 | 1,481,100 | 1,740 |
| 2024-03-06 | 1,639 | 1,676.5 | 1,634 | 1,666.5 | 725,400 | 1,666.50 |
| 2024-03-05 | 1,660 | 1,661 | 1,632 | 1,643 | 853,100 | 1,643 |
| 2024-03-04 | 1,695 | 1,712.5 | 1,670 | 1,676 | 801,800 | 1,676 |
| 2024-03-01 | 1,711 | 1,731.5 | 1,696.5 | 1,700 | 709,000 | 1,700 |
| 2024-02-29 | 1,723 | 1,732.5 | 1,694.5 | 1,717.5 | 881,800 | 1,717.50 |
| 2024-02-28 | 1,704 | 1,750.5 | 1,691.5 | 1,734.5 | 747,500 | 1,734.50 |
| 2024-02-27 | 1,706 | 1,712 | 1,676 | 1,690 | 537,600 | 1,690 |
| 2024-02-26 | 1,731 | 1,747 | 1,692 | 1,701.5 | 1,231,800 | 1,701.50 |
| 2024-02-22 | 1,745.5 | 1,745.5 | 1,689.5 | 1,727 | 1,273,800 | 1,727 |
| 2024-02-21 | 1,750 | 1,750 | 1,670.5 | 1,705.5 | 1,189,400 | 1,705.50 |
| 2024-02-20 | 1,725.5 | 1,781 | 1,712.5 | 1,739.5 | 1,158,900 | 1,739.50 |
| 2024-02-19 | 1,713.5 | 1,743.5 | 1,698 | 1,725 | 1,015,800 | 1,725 |
| 2024-02-16 | 1,638 | 1,718.5 | 1,636 | 1,717.5 | 1,378,000 | 1,717.50 |
| 2024-02-15 | 1,648 | 1,670 | 1,620.5 | 1,630.5 | 1,069,900 | 1,630.50 |
| 2024-02-14 | 1,616.5 | 1,672 | 1,603.5 | 1,644 | 2,042,000 | 1,644 |
| 2024-02-13 | 1,662.5 | 1,662.5 | 1,596 | 1,616.5 | 1,990,500 | 1,616.50 |
| 2024-02-09 | 1,693 | 1,739 | 1,675 | 1,675 | 1,553,100 | 1,675 |
| 2024-02-08 | 1,790.5 | 1,793.5 | 1,651 | 1,722.5 | 3,859,300 | 1,722.50 |
| 2024-02-07 | 1,850.5 | 1,877 | 1,765 | 1,790.5 | 2,703,000 | 1,790.50 |
| 2024-02-06 | 1,754 | 1,869 | 1,720 | 1,818 | 5,133,600 | 1,818 |
| 2024-02-05 | 1,703.5 | 1,759.5 | 1,701.5 | 1,759 | 1,776,800 | 1,759 |
| 2024-02-02 | 1,652 | 1,709.5 | 1,651 | 1,694.5 | 1,181,300 | 1,694.50 |
| 2024-02-01 | 1,676.5 | 1,687.5 | 1,649 | 1,659.5 | 1,116,000 | 1,659.50 |
| 2024-01-31 | 1,692.5 | 1,703.5 | 1,683.5 | 1,688.5 | 1,051,800 | 1,688.50 |
| 2024-01-30 | 1,702 | 1,717 | 1,696 | 1,707.5 | 647,000 | 1,707.50 |
| 2024-01-29 | 1,688.5 | 1,709.5 | 1,667.5 | 1,694 | 836,000 | 1,694 |
| 2024-01-26 | 1,700 | 1,710.5 | 1,680.5 | 1,694 | 872,300 | 1,694 |
| 2024-01-25 | 1,743.5 | 1,749 | 1,700 | 1,700 | 976,500 | 1,700 |
| 2024-01-24 | 1,705 | 1,744 | 1,702.5 | 1,740 | 1,422,800 | 1,740 |
| 2024-01-23 | 1,735 | 1,735 | 1,681 | 1,696.5 | 1,559,700 | 1,696.50 |
| 2024-01-22 | 1,748 | 1,755 | 1,702.5 | 1,720.5 | 1,259,700 | 1,720.50 |
| 2024-01-19 | 1,667.5 | 1,780 | 1,648.5 | 1,738 | 4,511,200 | 1,738 |
| 2024-01-18 | 1,680 | 1,692.5 | 1,665 | 1,676 | 1,150,400 | 1,676 |
| 2024-01-17 | 1,688 | 1,702.5 | 1,662 | 1,693 | 1,475,900 | 1,693 |
| 2024-01-16 | 1,700 | 1,711 | 1,674.5 | 1,676 | 1,856,100 | 1,676 |
| 2024-01-15 | 1,728 | 1,732 | 1,683 | 1,704.5 | 1,794,000 | 1,704.50 |
| 2024-01-12 | 1,761.5 | 1,775 | 1,731.5 | 1,741 | 1,170,600 | 1,741 |
| 2024-01-11 | 1,784.5 | 1,789 | 1,739.5 | 1,747 | 1,063,700 | 1,747 |
| 2024-01-10 | 1,783.5 | 1,789 | 1,763 | 1,763 | 1,009,200 | 1,763 |
| 2024-01-09 | 1,750 | 1,790 | 1,746.5 | 1,776.5 | 1,991,000 | 1,776.50 |
| 2024-01-05 | 1,747 | 1,749.5 | 1,703 | 1,721.5 | 1,163,500 | 1,721.50 |
| 2024-01-04 | 1,719.5 | 1,743 | 1,698.5 | 1,734.5 | 878,200 | 1,734.50 |
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
