2371 (株)カカクコムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,165	2,184	2,110	2,112	541,900	2,112
2022-12-29	2,124	2,128	2,084	2,117	490,900	2,117
2022-12-28	2,121	2,121	2,095	2,115	777,400	2,115
2022-12-27	2,148	2,167	2,121	2,153	584,000	2,153
2022-12-26	2,126	2,133	2,107	2,123	437,900	2,123
2022-12-23	2,128	2,158	2,108	2,130	817,800	2,130
2022-12-22	2,106	2,157	2,094	2,148	1,224,100	2,148
2022-12-21	2,074	2,107	2,042	2,095	1,257,900	2,095
2022-12-20	2,095	2,120	2,040	2,057	1,147,400	2,057
2022-12-19	2,100	2,135	2,087	2,108	1,215,200	2,108
2022-12-16	2,100	2,137	2,099	2,133	1,080,800	2,133
2022-12-15	2,206	2,215	2,147	2,147	1,397,700	2,147
2022-12-14	2,266	2,270	2,215	2,215	720,200	2,215
2022-12-13	2,256	2,277	2,216	2,237	848,300	2,237
2022-12-12	2,208	2,250	2,202	2,233	743,300	2,233
2022-12-09	2,207	2,251	2,196	2,229	1,063,600	2,229
2022-12-08	2,260	2,266	2,163	2,200	1,563,200	2,200
2022-12-07	2,266	2,294	2,253	2,260	1,321,800	2,260
2022-12-06	2,300	2,308	2,256	2,277	1,194,300	2,277
2022-12-05	2,352	2,352	2,302	2,334	662,000	2,334
2022-12-02	2,417	2,419	2,343	2,352	1,178,800	2,352
2022-12-01	2,481	2,482	2,414	2,417	669,600	2,417
2022-11-30	2,404	2,428	2,390	2,428	1,386,400	2,428
2022-11-29	2,430	2,459	2,409	2,440	749,800	2,440
2022-11-28	2,432	2,448	2,405	2,446	895,100	2,446
2022-11-25	2,421	2,462	2,421	2,438	1,036,200	2,438
2022-11-24	2,362	2,423	2,357	2,412	1,018,400	2,412
2022-11-22	2,285	2,329	2,276	2,317	808,300	2,317
2022-11-21	2,271	2,303	2,253	2,295	946,800	2,295
2022-11-18	2,332	2,350	2,272	2,280	1,130,700	2,280
2022-11-17	2,398	2,427	2,340	2,352	1,386,900	2,352
2022-11-16	2,339	2,355	2,310	2,331	694,100	2,331
2022-11-15	2,356	2,361	2,296	2,328	1,026,900	2,328
2022-11-14	2,377	2,411	2,335	2,390	913,500	2,390
2022-11-11	2,332	2,395	2,313	2,350	1,565,100	2,350
2022-11-10	2,291	2,299	2,225	2,225	1,315,800	2,225
2022-11-09	2,376	2,392	2,304	2,312	829,800	2,312
2022-11-08	2,342	2,396	2,340	2,370	755,600	2,370
2022-11-07	2,291	2,343	2,269	2,335	1,084,600	2,335
2022-11-04	2,342	2,353	2,264	2,290	1,963,100	2,290
2022-11-02	2,435	2,532	2,396	2,418	3,051,700	2,418
2022-11-01	2,499	2,509	2,467	2,482	1,079,700	2,482
2022-10-31	2,514	2,529	2,478	2,521	958,000	2,521
2022-10-28	2,507	2,527	2,497	2,504	1,422,300	2,504
2022-10-27	2,559	2,566	2,532	2,552	617,900	2,552
2022-10-26	2,561	2,607	2,554	2,581	853,400	2,581
2022-10-25	2,538	2,542	2,499	2,520	837,100	2,520
2022-10-24	2,566	2,566	2,512	2,523	649,000	2,523
2022-10-21	2,540	2,572	2,540	2,546	911,400	2,546
2022-10-20	2,599	2,618	2,531	2,536	1,005,600	2,536
2022-10-19	2,652	2,652	2,588	2,620	793,600	2,620
2022-10-18	2,638	2,691	2,624	2,665	1,078,300	2,665
2022-10-17	2,557	2,593	2,510	2,556	1,117,500	2,556
2022-10-14	2,520	2,643	2,483	2,607	2,546,200	2,607
2022-10-13	2,562	2,568	2,470	2,470	927,600	2,470
2022-10-12	2,553	2,600	2,535	2,546	812,400	2,546
2022-10-11	2,585	2,629	2,559	2,603	797,700	2,603
2022-10-07	2,612	2,650	2,590	2,610	708,300	2,610
2022-10-06	2,624	2,658	2,612	2,642	869,200	2,642
2022-10-05	2,620	2,647	2,602	2,623	958,100	2,623
2022-10-04	2,471	2,587	2,450	2,580	829,800	2,580
2022-10-03	2,434	2,480	2,369	2,472	635,900	2,472
2022-09-30	2,460	2,493	2,446	2,462	630,200	2,462
2022-09-29	2,451	2,494	2,425	2,476	686,400	2,476
2022-09-28	2,462	2,483	2,395	2,425	733,700	2,425
2022-09-27	2,460	2,517	2,438	2,487	748,200	2,487
2022-09-26	2,480	2,488	2,403	2,461	936,800	2,461
2022-09-22	2,508	2,520	2,442	2,509	789,400	2,509
2022-09-21	2,588	2,612	2,531	2,537	916,600	2,537
2022-09-20	2,631	2,649	2,588	2,612	548,700	2,612
2022-09-16	2,627	2,637	2,596	2,629	712,300	2,629
2022-09-15	2,618	2,653	2,575	2,640	545,000	2,640
2022-09-14	2,547	2,595	2,539	2,583	841,900	2,583
2022-09-13	2,593	2,637	2,588	2,637	398,100	2,637
2022-09-12	2,610	2,611	2,575	2,601	398,800	2,601
2022-09-09	2,541	2,579	2,535	2,560	536,900	2,560
2022-09-08	2,521	2,525	2,494	2,524	532,000	2,524
2022-09-07	2,539	2,542	2,466	2,471	587,400	2,471
2022-09-06	2,529	2,573	2,522	2,539	694,200	2,539
2022-09-05	2,458	2,529	2,455	2,529	558,600	2,529
2022-09-02	2,502	2,505	2,443	2,471	683,500	2,471
2022-09-01	2,539	2,586	2,491	2,498	659,000	2,498
2022-08-31	2,522	2,595	2,503	2,589	1,259,100	2,589
2022-08-30	2,498	2,537	2,492	2,528	449,200	2,528
2022-08-29	2,481	2,502	2,470	2,499	658,500	2,499
2022-08-26	2,588	2,620	2,566	2,576	703,900	2,576
2022-08-25	2,532	2,562	2,519	2,555	461,900	2,555
2022-08-24	2,525	2,548	2,500	2,509	609,100	2,509
2022-08-23	2,503	2,562	2,480	2,525	846,200	2,525
2022-08-22	2,529	2,549	2,492	2,500	969,200	2,500
2022-08-19	2,634	2,647	2,576	2,588	597,100	2,588
2022-08-18	2,591	2,654	2,583	2,646	1,033,000	2,646
2022-08-17	2,660	2,663	2,606	2,624	1,126,000	2,624
2022-08-16	2,596	2,683	2,591	2,675	950,100	2,675
2022-08-15	2,561	2,582	2,532	2,560	709,200	2,560
2022-08-12	2,576	2,597	2,545	2,562	1,021,900	2,562
2022-08-10	2,530	2,585	2,530	2,562	980,900	2,562
2022-08-09	2,496	2,581	2,490	2,548	949,000	2,548
2022-08-08	2,497	2,510	2,461	2,488	758,900	2,488
2022-08-05	2,550	2,553	2,474	2,529	1,321,200	2,529
2022-08-04	2,700	2,707	2,496	2,548	1,630,900	2,548
2022-08-03	2,659	2,688	2,603	2,670	1,589,000	2,670
2022-08-02	2,660	2,692	2,594	2,617	1,075,800	2,617
2022-08-01	2,591	2,658	2,580	2,639	1,079,000	2,639
2022-07-29	2,539	2,594	2,537	2,591	1,051,600	2,591
2022-07-28	2,535	2,556	2,480	2,506	1,385,000	2,506
2022-07-27	2,499	2,539	2,484	2,504	826,200	2,504
2022-07-26	2,483	2,528	2,464	2,528	1,509,300	2,528
2022-07-25	2,549	2,599	2,531	2,566	1,417,700	2,566
2022-07-22	2,584	2,619	2,580	2,610	1,232,100	2,610
2022-07-21	2,538	2,615	2,529	2,606	1,909,500	2,606
2022-07-20	2,500	2,539	2,487	2,528	2,061,100	2,528
2022-07-19	2,345	2,395	2,342	2,378	1,121,500	2,378
2022-07-15	2,305	2,345	2,302	2,324	1,084,700	2,324
2022-07-14	2,333	2,344	2,285	2,330	1,067,700	2,330
2022-07-13	2,329	2,396	2,323	2,360	943,700	2,360
2022-07-12	2,389	2,403	2,338	2,358	1,366,800	2,358
2022-07-11	2,374	2,379	2,304	2,339	853,200	2,339
2022-07-08	2,377	2,393	2,317	2,353	1,526,600	2,353
2022-07-07	2,360	2,406	2,334	2,365	1,566,100	2,365
2022-07-06	2,390	2,415	2,320	2,340	1,852,500	2,340
2022-07-05	2,321	2,354	2,287	2,335	1,401,700	2,335
2022-07-04	2,237	2,327	2,233	2,319	2,042,200	2,319
2022-07-01	2,221	2,266	2,171	2,195	1,198,100	2,195
2022-06-30	2,231	2,276	2,216	2,238	1,585,400	2,238
2022-06-29	2,163	2,250	2,161	2,241	1,834,600	2,241
2022-06-28	2,160	2,212	2,145	2,202	1,936,200	2,202
2022-06-27	2,170	2,227	2,122	2,210	2,166,200	2,210
2022-06-24	2,011	2,179	2,011	2,160	3,230,600	2,160
2022-06-23	1,874	2,005	1,869	1,975	2,006,200	1,975
2022-06-22	1,929	1,934	1,819	1,843	1,863,300	1,843
2022-06-21	1,910	1,945	1,897	1,910	1,430,200	1,910
2022-06-20	1,909	1,930	1,865	1,888	1,740,900	1,888
2022-06-17	1,965	2,024	1,896	1,902	3,696,000	1,902
2022-06-16	2,191	2,199	1,866	2,000	6,230,000	2,000
2022-06-15	2,161	2,191	2,150	2,155	1,332,200	2,155
2022-06-14	2,180	2,210	2,141	2,189	1,355,800	2,189
2022-06-13	2,280	2,289	2,222	2,233	1,240,900	2,233
2022-06-10	2,350	2,356	2,303	2,330	1,257,600	2,330
2022-06-09	2,403	2,417	2,378	2,397	1,012,600	2,397
2022-06-08	2,380	2,462	2,369	2,400	1,701,300	2,400
2022-06-07	2,438	2,466	2,389	2,390	1,137,700	2,390
2022-06-06	2,439	2,493	2,439	2,480	874,000	2,480
2022-06-03	2,533	2,540	2,476	2,499	965,300	2,499
2022-06-02	2,525	2,529	2,481	2,483	1,096,400	2,483
2022-06-01	2,535	2,578	2,518	2,550	1,430,400	2,550
2022-05-31	2,551	2,590	2,534	2,556	2,099,000	2,556
2022-05-30	2,531	2,554	2,482	2,548	2,453,000	2,548
2022-05-27	2,495	2,512	2,473	2,490	1,236,600	2,490
2022-05-26	2,432	2,502	2,420	2,457	1,241,200	2,457
2022-05-25	2,496	2,518	2,406	2,462	1,146,800	2,462
2022-05-24	2,568	2,577	2,464	2,482	1,122,200	2,482
2022-05-23	2,607	2,641	2,572	2,623	1,220,200	2,623
2022-05-20	2,588	2,607	2,544	2,600	1,067,400	2,600
2022-05-19	2,633	2,649	2,581	2,592	888,400	2,592
2022-05-18	2,713	2,732	2,662	2,704	1,283,200	2,704
2022-05-17	2,686	2,708	2,650	2,692	707,500	2,692
2022-05-16	2,669	2,721	2,655	2,686	984,400	2,686
2022-05-13	2,646	2,702	2,635	2,684	1,636,500	2,684
2022-05-12	2,650	2,676	2,562	2,562	2,338,200	2,562
2022-05-11	2,625	2,826	2,563	2,800	1,965,200	2,800
2022-05-10	2,627	2,645	2,566	2,625	914,700	2,625
2022-05-09	2,690	2,715	2,640	2,651	895,600	2,651
2022-05-06	2,736	2,749	2,646	2,733	1,033,100	2,733
2022-05-02	2,748	2,788	2,731	2,756	855,500	2,756
2022-04-28	2,711	2,744	2,667	2,743	824,100	2,743
2022-04-27	2,681	2,735	2,623	2,731	1,171,400	2,731
2022-04-26	2,702	2,740	2,682	2,731	929,900	2,731
2022-04-25	2,612	2,671	2,568	2,647	535,200	2,647
2022-04-22	2,624	2,670	2,624	2,662	649,100	2,662
2022-04-21	2,613	2,684	2,613	2,668	528,400	2,668
2022-04-20	2,685	2,685	2,600	2,623	748,000	2,623
2022-04-19	2,623	2,669	2,620	2,662	864,500	2,662
2022-04-18	2,553	2,619	2,538	2,610	518,500	2,610
2022-04-15	2,554	2,607	2,554	2,583	535,000	2,583
2022-04-14	2,651	2,657	2,584	2,604	600,900	2,604
2022-04-13	2,533	2,648	2,530	2,638	748,700	2,638
2022-04-12	2,581	2,614	2,521	2,550	1,042,500	2,550
2022-04-11	2,690	2,691	2,578	2,595	1,211,900	2,595
2022-04-08	2,755	2,778	2,719	2,751	658,400	2,751
2022-04-07	2,725	2,743	2,710	2,735	557,900	2,735
2022-04-06	2,754	2,800	2,710	2,793	787,000	2,793
2022-04-05	2,844	2,849	2,793	2,826	592,400	2,826
2022-04-04	2,744	2,805	2,744	2,795	500,400	2,795
2022-04-01	2,733	2,749	2,681	2,716	643,500	2,716
2022-03-31	2,824	2,829	2,757	2,757	704,200	2,757
2022-03-30	2,792	2,838	2,760	2,838	886,700	2,838
2022-03-29	2,795	2,803	2,743	2,774	591,800	2,774
2022-03-28	2,819	2,819	2,759	2,775	510,700	2,775
2022-03-25	2,851	2,858	2,811	2,853	547,900	2,853
2022-03-24	2,756	2,848	2,751	2,840	534,500	2,840
2022-03-23	2,789	2,829	2,757	2,789	1,325,800	2,789
2022-03-22	2,783	2,809	2,725	2,772	1,154,600	2,772
2022-03-18	2,782	2,827	2,738	2,810	1,328,600	2,810
2022-03-17	2,790	2,837	2,701	2,782	1,585,400	2,782
2022-03-16	2,580	2,658	2,572	2,632	999,400	2,632
2022-03-15	2,426	2,562	2,421	2,515	767,100	2,515
2022-03-14	2,367	2,468	2,366	2,452	912,200	2,452
2022-03-11	2,406	2,437	2,338	2,376	735,700	2,376
2022-03-10	2,436	2,480	2,425	2,465	541,600	2,465
2022-03-09	2,366	2,383	2,323	2,336	524,800	2,336
2022-03-08	2,302	2,396	2,302	2,351	854,600	2,351
2022-03-07	2,369	2,388	2,312	2,352	577,700	2,352
2022-03-04	2,495	2,506	2,432	2,454	666,800	2,454
2022-03-03	2,545	2,554	2,496	2,521	544,500	2,521
2022-03-02	2,567	2,609	2,541	2,560	592,700	2,560
2022-03-01	2,554	2,601	2,525	2,584	636,600	2,584
2022-02-28	2,525	2,561	2,459	2,504	1,124,000	2,504
2022-02-25	2,588	2,593	2,528	2,572	597,000	2,572
2022-02-24	2,519	2,547	2,475	2,514	594,800	2,514
2022-02-22	2,519	2,568	2,504	2,539	471,000	2,539
2022-02-21	2,530	2,574	2,492	2,553	508,800	2,553
2022-02-18	2,530	2,619	2,511	2,594	1,041,800	2,594
2022-02-17	2,614	2,645	2,583	2,587	746,400	2,587
2022-02-16	2,646	2,652	2,569	2,593	653,900	2,593
2022-02-15	2,610	2,652	2,562	2,596	981,500	2,596
2022-02-14	2,570	2,618	2,531	2,601	1,124,300	2,601
2022-02-10	2,622	2,655	2,606	2,637	1,442,100	2,637
2022-02-09	2,581	2,607	2,519	2,555	963,100	2,555
2022-02-08	2,514	2,564	2,471	2,540	1,096,900	2,540
2022-02-07	2,528	2,557	2,470	2,520	1,095,000	2,520
2022-02-04	2,459	2,575	2,443	2,548	1,468,000	2,548
2022-02-03	2,450	2,559	2,362	2,459	2,553,200	2,459
2022-02-02	2,421	2,518	2,406	2,516	1,228,600	2,516
2022-02-01	2,438	2,476	2,359	2,376	1,557,900	2,376
2022-01-31	2,278	2,414	2,278	2,352	1,845,300	2,352
2022-01-28	2,337	2,357	2,235	2,244	1,656,300	2,244
2022-01-27	2,417	2,434	2,292	2,309	1,269,700	2,309
2022-01-26	2,391	2,435	2,368	2,421	949,900	2,421
2022-01-25	2,542	2,564	2,412	2,427	1,029,400	2,427
2022-01-24	2,469	2,538	2,435	2,535	704,500	2,535
2022-01-21	2,532	2,550	2,470	2,519	1,070,900	2,519
2022-01-20	2,513	2,605	2,491	2,582	1,097,300	2,582
2022-01-19	2,575	2,589	2,515	2,519	924,100	2,519
2022-01-18	2,639	2,714	2,584	2,656	750,700	2,656
2022-01-17	2,615	2,644	2,600	2,605	463,500	2,605
2022-01-14	2,689	2,697	2,574	2,622	861,900	2,622
2022-01-13	2,831	2,831	2,732	2,732	655,000	2,732
2022-01-12	2,786	2,839	2,756	2,812	680,300	2,812
2022-01-11	2,809	2,848	2,754	2,784	1,030,500	2,784
2022-01-07	2,891	2,895	2,802	2,835	682,100	2,835
2022-01-06	2,890	2,920	2,832	2,847	1,154,700	2,847
2022-01-05	3,090	3,105	2,989	3,010	599,600	3,010
2022-01-04	3,185	3,185	3,085	3,115	373,700	3,115

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2371 (株)カカクコム の時系列データ [2022年度]

2371 (株)カカクコムの時系列データ [2022年度]