1. HOME >
  2. 株価時系列 >
  3. 2371 >
  4. 2024年

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
2024-12-302,4212,4422,402.52,420643,9002,420
2024-12-272,4142,446.52,3972,436.5698,6002,436.50
2024-12-262,362.52,3852,3322,385609,5002,385
2024-12-252,3852,3852,3342,361.5467,5002,361.50
2024-12-242,431.52,4322,3682,385536,7002,385
2024-12-232,443.52,4692,436.52,452.5654,1002,452.50
2024-12-202,443.52,4842,4232,430.51,245,3002,430.50
2024-12-192,3692,4472,358.52,428817,1002,428
2024-12-182,3502,3942,3432,393924,7002,393
2024-12-172,3502,403.52,346.52,358705,4002,358
2024-12-162,372.52,3852,335.52,348.51,224,2002,348.50
2024-12-132,4182,4662,3922,420.5778,5002,420.50
2024-12-122,5282,5492,464.52,467.51,320,6002,467.50
2024-12-112,4732,4902,445.52,478.51,046,8002,478.50
2024-12-102,5032,5122,446.52,4861,401,6002,486
2024-12-092,542.52,5562,488.52,524.5845,1002,524.50
2024-12-062,5762,598.52,497.52,527812,0002,527
2024-12-052,6152,623.52,5672,572609,0002,572
2024-12-042,5702,584.52,5292,577811,3002,577
2024-12-032,549.52,576.52,523.52,570798,2002,570
2024-12-022,493.52,527.52,465.52,499.5927,0002,499.50
2024-11-292,4802,5542,4792,505.5930,3002,505.50
2024-11-282,450.52,4792,4322,472663,1002,472
2024-11-272,4752,486.52,4462,4731,272,4002,473
2024-11-262,3412,4482,3322,446.51,495,1002,446.50
2024-11-252,3792,3842,3162,338.51,194,7002,338.50
2024-11-222,303.52,4072,2852,385.5987,3002,385.50
2024-11-212,327.52,333.52,2692,292743,4002,292
2024-11-202,3272,352.52,3072,313736,3002,313
2024-11-192,4112,4282,325.52,326.51,030,9002,326.50
2024-11-182,3752,4602,3582,418730,2002,418
2024-11-152,459.52,473.52,3952,396.51,323,5002,396.50
2024-11-142,6082,6092,4622,465.51,121,3002,465.50
2024-11-132,6282,6522,581.52,6021,020,7002,602
2024-11-122,6442,693.52,5962,635.5993,5002,635.50
2024-11-112,5932,624.52,557.52,605831,2002,605
2024-11-082,5122,603.52,4962,580.51,415,1002,580.50
2024-11-072,493.52,498.52,4052,4801,649,9002,480
2024-11-062,3682,4492,255.52,426.52,168,4002,426.50
2024-11-052,374.52,3752,314.52,3451,027,6002,345
2024-11-012,2902,3482,2882,324.5739,7002,324.50
2024-10-312,3502,3662,3352,358822,9002,358
2024-10-302,373.52,3812,3212,333.52,135,5002,333.50
2024-10-292,332.52,3822,321.52,3701,145,4002,370
2024-10-282,2932,3472,2872,335.5924,9002,335.50
2024-10-252,3522,3622,298.52,307.5879,4002,307.50
2024-10-242,307.52,3542,3072,350.5855,2002,350.50
2024-10-232,3752,390.52,337.52,347.51,070,7002,347.50
2024-10-222,4442,4542,3622,374.51,694,5002,374.50
2024-10-212,459.52,480.52,4212,4361,147,9002,436
2024-10-182,482.52,5012,451.52,463.5838,5002,463.50
2024-10-172,5232,5292,4872,499.5884,2002,499.50
2024-10-162,5302,5682,5172,524687,6002,524
2024-10-152,5432,5652,521.52,530937,0002,530
2024-10-112,503.52,5442,4922,5391,134,9002,539
2024-10-102,5522,562.52,471.52,4891,528,9002,489
2024-10-092,5702,6032,542.52,557.5727,4002,557.50
2024-10-082,5262,5552,510.52,535791,2002,535
2024-10-072,501.52,5262,487.52,5031,220,8002,503
2024-10-042,4962,5372,472.52,482992,5002,482
2024-10-032,432.52,4992,4142,496.51,435,5002,496.50
2024-10-022,451.52,480.52,3732,386.51,777,3002,386.50
2024-10-012,4902,492.52,4582,4791,074,5002,479
2024-09-302,486.52,537.52,481.52,491.51,446,9002,491.50
2024-09-272,5302,5952,5162,584.51,312,0002,584.50
2024-09-262,4932,5542,4712,5491,007,4002,549
2024-09-252,495.52,5292,4702,481.5881,9002,481.50
2024-09-242,5212,5252,4692,495.51,226,1002,495.50
2024-09-202,505.52,5422,498.52,513.51,426,6002,513.50
2024-09-192,534.52,5602,486.52,500.51,500,9002,500.50
2024-09-182,575.52,597.52,4462,5191,531,5002,519
2024-09-172,583.52,6072,5342,579.51,377,7002,579.50
2024-09-132,600.52,6202,5312,5571,014,6002,557
2024-09-122,5902,637.52,5792,591871,1002,591
2024-09-112,6112,6292,502.52,526.51,207,2002,526.50
2024-09-102,5372,595.52,5122,5901,434,1002,590
2024-09-092,462.52,510.52,4322,499.51,298,5002,499.50
2024-09-062,5112,529.52,493.52,512.51,102,3002,512.50
2024-09-052,5052,5502,4802,5001,220,5002,500
2024-09-042,4992,5822,4932,537.51,129,9002,537.50
2024-09-032,460.52,5452,450.52,534864,0002,534
2024-09-022,5202,5512,4682,485.5832,6002,485.50
2024-08-302,4602,5022,4572,5011,008,6002,501
2024-08-292,4412,461.52,402.52,455.5696,7002,455.50
2024-08-282,4282,490.52,422.52,455.51,362,6002,455.50
2024-08-272,462.52,464.52,411.52,418.51,539,4002,418.50
2024-08-262,329.52,3732,320.52,363.5581,6002,363.50
2024-08-232,319.52,337.52,2852,320689,5002,320
2024-08-222,287.52,3462,2792,316.5862,2002,316.50
2024-08-212,3212,353.52,3072,309.5814,4002,309.50
2024-08-202,3202,3612,305.52,359.5912,5002,359.50
2024-08-192,279.52,3242,270.52,2911,190,6002,291
2024-08-162,261.52,291.52,2502,2901,021,0002,290
2024-08-152,248.52,2492,207.52,2421,146,2002,242
2024-08-142,1842,224.52,1602,218947,2002,218
2024-08-132,1232,154.52,0842,153829,2002,153
2024-08-092,1112,1642,085.52,1031,478,9002,103
2024-08-082,0742,1272,0482,0801,237,8002,080
2024-08-071,9342,109.51,9342,0532,383,5002,053
2024-08-061,9842,0241,886.52,0242,252,0002,024
2024-08-051,7901,8631,6201,6241,123,6001,624
2024-08-021,970.51,9791,8641,884.51,087,4001,884.50
2024-08-012,0702,086.52,0102,031843,7002,031
2024-07-312,0812,090.52,0552,084579,8002,084
2024-07-302,1082,1082,0732,095423,0002,095
2024-07-292,111.52,131.52,1042,119460,4002,119
2024-07-262,1162,1342,087.52,090569,3002,090
2024-07-252,102.52,133.52,070.52,101726,0002,101
2024-07-242,118.52,147.52,1062,117545,4002,117
2024-07-232,1512,1572,1302,139378,1002,139
2024-07-222,1402,149.52,1112,137.5435,4002,137.50
2024-07-192,128.52,149.52,1222,128.5411,5002,128.50
2024-07-182,120.52,145.52,1202,125490,5002,125
2024-07-172,1542,154.52,135.52,141.5358,0002,141.50
2024-07-162,1792,1852,142.52,154723,4002,154
2024-07-122,160.52,1832,1492,166754,8002,166
2024-07-112,1352,146.52,112.52,140.5551,2002,140.50
2024-07-102,112.52,134.52,0952,133.5679,5002,133.50
2024-07-092,1062,1382,094.52,118726,2002,118
2024-07-082,1112,1172,093.52,105.5545,1002,105.50
2024-07-052,0522,100.52,0442,094.5576,2002,094.50
2024-07-042,0952,1022,0692,069518,6002,069
2024-07-032,0662,0972,054.52,095.5572,2002,095.50
2024-07-022,0742,079.52,049.52,056935,5002,056
2024-07-012,115.52,1352,0682,080.5774,4002,080.50
2024-06-282,167.52,181.52,108.52,108.51,333,4002,108.50
2024-06-272,0672,112.52,0662,101905,2002,101
2024-06-262,0862,0962,065.52,074.5651,1002,074.50
2024-06-252,0482,069.52,0482,062652,1002,062
2024-06-242,0302,048.52,014.52,039616,3002,039
2024-06-212,0402,069.52,023.52,034.51,060,7002,034.50
2024-06-201,9912,061.51,9912,060.5974,8002,060.50
2024-06-191,976.51,9911,9601,990560,7001,990
2024-06-182,0222,031.51,9761,976.5652,5001,976.50
2024-06-172,0142,024.51,9892,008.5539,6002,008.50
2024-06-142,0192,0351,995.52,0151,021,1002,015
2024-06-131,9511,991.51,943.51,980.5835,5001,980.50
2024-06-121,9741,992.51,931.51,935478,2001,935
2024-06-111,9962,0101,9681,976454,3001,976
2024-06-102,019.52,021.51,9841,993696,1001,993
2024-06-071,9942,0241,974.52,003.51,030,9002,003.50
2024-06-061,9381,951.51,9081,930.5717,3001,930.50
2024-06-051,9751,986.51,9351,9381,069,3001,938
2024-06-041,9111,9521,903.51,944.51,296,4001,944.50
2024-06-031,9301,9301,872.51,889925,6001,889
2024-05-311,9001,904.51,8741,900.51,146,7001,900.50
2024-05-301,8461,885.51,8451,879913,9001,879
2024-05-291,853.51,8831,8381,861.5964,6001,861.50
2024-05-281,9061,921.51,8641,865483,0001,865
2024-05-271,9131,920.51,882.51,909.5468,8001,909.50
2024-05-241,8961,917.51,8771,911763,0001,911
2024-05-231,908.51,9311,8891,919.5861,1001,919.50
2024-05-221,8811,896.51,8601,882607,8001,882
2024-05-211,8881,9161,8701,870769,6001,870
2024-05-201,9001,9041,870.51,893588,0001,893
2024-05-171,954.51,954.51,9031,904.5718,8001,904.50
2024-05-161,9701,987.51,961.51,968605,8001,968
2024-05-151,9341,9931,932.51,9701,086,8001,970
2024-05-141,899.51,948.51,899.51,939792,3001,939
2024-05-131,9011,9081,877.51,900983,4001,900
2024-05-101,924.51,9291,8651,912.51,956,9001,912.50
2024-05-091,8461,8871,7801,846.51,300,9001,846.50
2024-05-081,842.51,8771,8301,841.5767,7001,841.50
2024-05-071,8251,856.51,8171,846816,3001,846
2024-05-021,814.51,814.51,788.51,805.5297,6001,805.50
2024-05-011,8001,8161,7901,807.5585,9001,807.50
2024-04-301,8161,8321,8001,823.5547,0001,823.50
2024-04-261,7801,8231,7601,816704,2001,816
2024-04-251,828.51,8381,7881,791.5736,0001,791.50
2024-04-241,8001,847.51,8001,835.5879,5001,835.50
2024-04-231,786.51,799.51,760.51,771.5543,0001,771.50
2024-04-221,7501,7791,725.51,779809,3001,779
2024-04-191,7651,769.51,6971,7171,002,9001,717
2024-04-181,7851,8051,766.51,775854,8001,775
2024-04-171,816.51,819.51,7411,7551,283,7001,755
2024-04-161,7881,8371,786.51,8151,324,8001,815
2024-04-151,803.51,835.51,7971,7991,005,9001,799
2024-04-121,7851,828.51,7791,810.5700,2001,810.50
2024-04-111,784.51,7941,7621,775783,7001,775
2024-04-101,832.51,8401,8031,806.5530,8001,806.50
2024-04-091,830.51,8391,8141,834.5449,2001,834.50
2024-04-081,808.51,852.51,8081,827505,8001,827
2024-04-051,8071,835.51,803.51,818.5560,0001,818.50
2024-04-041,8001,8391,7941,811660,8001,811
2024-04-031,8181,826.51,783.51,800.5654,4001,800.50
2024-04-021,8501,8501,8041,8271,157,9001,827
2024-04-011,879.51,880.51,8541,860667,8001,860
2024-03-291,838.51,890.51,832.51,881.5606,0001,881.50
2024-03-281,8401,8591,8131,832.5986,6001,832.50
2024-03-271,902.51,9231,8681,876.51,292,0001,876.50
2024-03-261,8961,911.51,875.51,891.5761,0001,891.50
2024-03-251,9301,9411,891.51,899.5896,0001,899.50
2024-03-221,8911,937.51,8771,922.51,161,6001,922.50
2024-03-211,8881,9281,8881,900.51,358,3001,900.50
2024-03-191,832.51,892.51,8311,8781,297,3001,878
2024-03-181,890.51,905.51,822.51,8272,242,1001,827
2024-03-151,7541,776.51,743.51,7621,723,2001,762
2024-03-141,786.51,786.51,7351,744.5895,4001,744.50
2024-03-131,7911,8161,7731,786.5917,4001,786.50
2024-03-121,7371,825.51,7291,825.51,391,1001,825.50
2024-03-111,743.51,773.51,725.51,748.51,052,5001,748.50
2024-03-081,738.51,7881,7301,748.51,403,9001,748.50
2024-03-071,6831,7441,6741,7401,481,1001,740
2024-03-061,6391,676.51,6341,666.5725,4001,666.50
2024-03-051,6601,6611,6321,643853,1001,643
2024-03-041,6951,712.51,6701,676801,8001,676
2024-03-011,7111,731.51,696.51,700709,0001,700
2024-02-291,7231,732.51,694.51,717.5881,8001,717.50
2024-02-281,7041,750.51,691.51,734.5747,5001,734.50
2024-02-271,7061,7121,6761,690537,6001,690
2024-02-261,7311,7471,6921,701.51,231,8001,701.50
2024-02-221,745.51,745.51,689.51,7271,273,8001,727
2024-02-211,7501,7501,670.51,705.51,189,4001,705.50
2024-02-201,725.51,7811,712.51,739.51,158,9001,739.50
2024-02-191,713.51,743.51,6981,7251,015,8001,725
2024-02-161,6381,718.51,6361,717.51,378,0001,717.50
2024-02-151,6481,6701,620.51,630.51,069,9001,630.50
2024-02-141,616.51,6721,603.51,6442,042,0001,644
2024-02-131,662.51,662.51,5961,616.51,990,5001,616.50
2024-02-091,6931,7391,6751,6751,553,1001,675
2024-02-081,790.51,793.51,6511,722.53,859,3001,722.50
2024-02-071,850.51,8771,7651,790.52,703,0001,790.50
2024-02-061,7541,8691,7201,8185,133,6001,818
2024-02-051,703.51,759.51,701.51,7591,776,8001,759
2024-02-021,6521,709.51,6511,694.51,181,3001,694.50
2024-02-011,676.51,687.51,6491,659.51,116,0001,659.50
2024-01-311,692.51,703.51,683.51,688.51,051,8001,688.50
2024-01-301,7021,7171,6961,707.5647,0001,707.50
2024-01-291,688.51,709.51,667.51,694836,0001,694
2024-01-261,7001,710.51,680.51,694872,3001,694
2024-01-251,743.51,7491,7001,700976,5001,700
2024-01-241,7051,7441,702.51,7401,422,8001,740
2024-01-231,7351,7351,6811,696.51,559,7001,696.50
2024-01-221,7481,7551,702.51,720.51,259,7001,720.50
2024-01-191,667.51,7801,648.51,7384,511,2001,738
2024-01-181,6801,692.51,6651,6761,150,4001,676
2024-01-171,6881,702.51,6621,6931,475,9001,693
2024-01-161,7001,7111,674.51,6761,856,1001,676
2024-01-151,7281,7321,6831,704.51,794,0001,704.50
2024-01-121,761.51,7751,731.51,7411,170,6001,741
2024-01-111,784.51,7891,739.51,7471,063,7001,747
2024-01-101,783.51,7891,7631,7631,009,2001,763
2024-01-091,7501,7901,746.51,776.51,991,0001,776.50
2024-01-051,7471,749.51,7031,721.51,163,5001,721.50
2024-01-041,719.51,7431,698.51,734.5878,2001,734.50

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