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
2021/09/21 3,620.0 3,660.0 3,565.0 3,625.0 347,500
2021/09/17 3,725.0 3,770.0 3,685.0 3,750.0 742,400
2021/09/16 3,750.0 3,760.0 3,680.0 3,730.0 623,800
2021/09/15 3,800.0 3,865.0 3,740.0 3,755.0 643,800
2021/09/14 3,830.0 3,860.0 3,770.0 3,795.0 674,000
2021/09/13 3,825.0 3,890.0 3,825.0 3,885.0 356,200
2021/09/10 3,725.0 3,850.0 3,725.0 3,840.0 587,900
2021/09/09 3,670.0 3,775.0 3,665.0 3,730.0 490,800
2021/09/08 3,660.0 3,740.0 3,630.0 3,740.0 642,700
2021/09/07 3,760.0 3,815.0 3,605.0 3,630.0 749,500
2021/09/06 3,740.0 3,775.0 3,635.0 3,760.0 523,200
2021/09/03 3,630.0 3,710.0 3,620.0 3,670.0 698,200
2021/09/02 3,500.0 3,590.0 3,490.0 3,585.0 611,700
2021/09/01 3,480.0 3,530.0 3,445.0 3,465.0 538,700
2021/08/31 3,390.0 3,450.0 3,370.0 3,430.0 791,600
2021/08/30 3,400.0 3,405.0 3,380.0 3,395.0 480,800
2021/08/27 3,370.0 3,400.0 3,355.0 3,400.0 276,900
2021/08/26 3,470.0 3,475.0 3,370.0 3,420.0 428,900
2021/08/25 3,395.0 3,470.0 3,390.0 3,445.0 431,700
2021/08/24 3,350.0 3,445.0 3,345.0 3,385.0 506,000
2021/08/23 3,245.0 3,290.0 3,235.0 3,265.0 334,300
2021/08/20 3,130.0 3,190.0 3,115.0 3,175.0 371,200
2021/08/19 3,180.0 3,220.0 3,130.0 3,135.0 384,000
2021/08/18 3,205.0 3,225.0 3,160.0 3,190.0 372,000
2021/08/17 3,250.0 3,260.0 3,205.0 3,240.0 316,100
2021/08/16 3,315.0 3,345.0 3,170.0 3,235.0 427,200
2021/08/13 3,285.0 3,345.0 3,275.0 3,335.0 413,700
2021/08/12 3,260.0 3,300.0 3,225.0 3,285.0 405,400
2021/08/11 3,165.0 3,235.0 3,135.0 3,215.0 562,800
2021/08/10 3,185.0 3,220.0 3,135.0 3,175.0 517,900
2021/08/06 3,090.0 3,200.0 3,070.0 3,180.0 520,500
2021/08/05 3,230.0 3,300.0 3,080.0 3,115.0 799,900
2021/08/04 2,984.0 3,170.0 2,940.0 3,160.0 1,363,500
2021/08/03 2,999.0 3,050.0 2,964.0 2,992.0 662,800
2021/08/02 3,030.0 3,050.0 2,985.0 3,015.0 387,500
2021/07/30 2,991.0 3,025.0 2,943.0 2,977.0 741,900
2021/07/29 3,080.0 3,095.0 3,030.0 3,065.0 398,100
2021/07/28 3,080.0 3,095.0 3,025.0 3,030.0 304,700
2021/07/27 3,100.0 3,145.0 3,080.0 3,145.0 341,600
2021/07/26 3,120.0 3,135.0 3,070.0 3,105.0 494,700
2021/07/21 3,105.0 3,130.0 3,045.0 3,050.0 475,000
2021/07/20 3,125.0 3,125.0 3,070.0 3,070.0 381,700
2021/07/19 3,100.0 3,135.0 3,085.0 3,105.0 342,900
2021/07/16 3,160.0 3,170.0 3,125.0 3,140.0 366,200
2021/07/15 3,205.0 3,245.0 3,175.0 3,185.0 320,500
2021/07/14 3,215.0 3,325.0 3,200.0 3,270.0 404,000
2021/07/13 3,240.0 3,290.0 3,225.0 3,225.0 314,100
2021/07/12 3,260.0 3,275.0 3,195.0 3,240.0 581,000
2021/07/09 3,205.0 3,230.0 3,105.0 3,195.0 846,600
2021/07/08 3,325.0 3,365.0 3,280.0 3,290.0 620,600