カカクコム(2371) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/23 3,360.0 3,445.0 3,360.0 3,430.0 169,300
2021/06/22 3,340.0 3,410.0 3,315.0 3,365.0 466,300
2021/06/21 3,185.0 3,300.0 3,165.0 3,280.0 515,500
2021/06/18 3,370.0 3,375.0 3,220.0 3,220.0 849,600
2021/06/17 3,315.0 3,345.0 3,290.0 3,325.0 421,100
2021/06/16 3,320.0 3,370.0 3,300.0 3,355.0 603,400
2021/06/15 3,390.0 3,395.0 3,360.0 3,390.0 593,500
2021/06/14 3,440.0 3,460.0 3,395.0 3,405.0 431,800
2021/06/11 3,495.0 3,505.0 3,450.0 3,450.0 619,700
2021/06/10 3,375.0 3,470.0 3,365.0 3,445.0 336,400
2021/06/09 3,480.0 3,480.0 3,410.0 3,410.0 344,500
2021/06/08 3,455.0 3,495.0 3,420.0 3,460.0 371,400
2021/06/07 3,470.0 3,470.0 3,395.0 3,440.0 663,800
2021/06/04 3,420.0 3,435.0 3,390.0 3,420.0 559,700
2021/06/03 3,480.0 3,560.0 3,465.0 3,465.0 891,500
2021/06/02 3,400.0 3,545.0 3,385.0 3,535.0 1,207,300
2021/06/01 3,315.0 3,370.0 3,290.0 3,340.0 466,200
2021/05/31 3,320.0 3,370.0 3,300.0 3,335.0 670,700
2021/05/28 3,310.0 3,365.0 3,260.0 3,280.0 529,200
2021/05/27 3,310.0 3,330.0 3,245.0 3,270.0 1,307,300
2021/05/26 3,205.0 3,290.0 3,205.0 3,275.0 586,500
2021/05/25 3,160.0 3,160.0 3,120.0 3,155.0 329,400
2021/05/24 3,160.0 3,205.0 3,140.0 3,160.0 298,000
2021/05/21 3,180.0 3,235.0 3,170.0 3,205.0 513,900
2021/05/20 3,070.0 3,185.0 3,065.0 3,150.0 666,500
2021/05/19 3,005.0 3,075.0 3,000.0 3,075.0 821,300
2021/05/18 2,962.0 3,065.0 2,950.0 3,030.0 608,200
2021/05/17 2,976.0 2,991.0 2,929.0 2,950.0 505,500
2021/05/14 2,863.0 2,978.0 2,839.0 2,961.0 698,100
2021/05/13 2,957.0 2,974.0 2,826.0 2,839.0 1,087,300
2021/05/12 2,800.0 3,005.0 2,796.0 2,980.0 1,418,100
2021/05/11 2,819.0 2,922.0 2,802.0 2,820.0 1,303,100
2021/05/10 2,885.0 2,908.0 2,861.0 2,882.0 451,000
2021/05/07 2,936.0 2,945.0 2,915.0 2,915.0 325,800
2021/05/06 3,010.0 3,060.0 2,929.0 2,935.0 727,000
2021/04/30 2,951.0 3,010.0 2,925.0 2,970.0 567,800
2021/04/28 2,969.0 3,005.0 2,945.0 2,952.0 571,500
2021/04/27 2,978.0 2,979.0 2,919.0 2,955.0 560,800
2021/04/26 2,965.0 2,989.0 2,902.0 2,977.0 365,700
2021/04/23 2,947.0 3,005.0 2,942.0 2,968.0 481,700
2021/04/22 2,979.0 2,983.0 2,907.0 2,926.0 566,400
2021/04/21 3,020.0 3,040.0 2,897.0 2,900.0 656,700
2021/04/20 3,040.0 3,065.0 3,005.0 3,020.0 444,600
2021/04/19 3,170.0 3,175.0 3,065.0 3,070.0 477,000
2021/04/16 3,120.0 3,165.0 3,110.0 3,150.0 374,900
2021/04/15 3,025.0 3,090.0 3,010.0 3,085.0 358,300
2021/04/14 3,055.0 3,085.0 3,035.0 3,080.0 367,300
2021/04/13 3,025.0 3,115.0 3,020.0 3,085.0 347,300
2021/04/12 3,135.0 3,140.0 3,010.0 3,020.0 480,500
2021/04/09 3,155.0 3,185.0 3,100.0 3,120.0 487,200