[2371 東証1部] カカクコム 日足 時系列データ

[2371 東証1部] カカクコム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151801.001808.001786.001805.009326001678724600
2017-12-141808.001813.001792.001795.008148001467369500
2017-12-131790.001813.001789.001801.0011597002087842700
2017-12-121787.001789.001763.001784.0010123001797189700
2017-12-111777.001788.001756.001773.0012204002164687700
2017-12-081800.001826.001786.001792.0020513003700231600
2017-12-071730.001785.001730.001780.0013744002430347700
2017-12-061734.001740.001682.001706.0012426002129102300
2017-12-051755.001763.001728.001738.009828001712410200
2017-12-041770.001774.001756.001759.008053001419298200
2017-12-011764.001771.001749.001762.0010847001910669400
2017-11-301741.001777.001737.001774.0018340003239931500
2017-11-291722.001743.001719.001741.006915001198877700
2017-11-281740.001740.001696.001715.0010754001845450400
2017-11-271721.001730.001713.001727.009629001659522700
2017-11-241698.001715.001681.001713.0011721001991789300
2017-11-221693.001727.001681.001709.0018594003175795600
2017-11-211680.001689.001667.001685.009679001627041700
2017-11-201657.001680.001651.001673.0010105001688597200
2017-11-171668.001675.001652.001662.009388001561969400
2017-11-161614.001662.001607.001655.0013666002241729000
2017-11-151651.001666.001628.001634.0012665002079926200
2017-11-141651.001661.001646.001659.007354001217270700
2017-11-131666.001666.001645.001652.008915001476217900
2017-11-101615.001656.001615.001654.008664001424981900
2017-11-091640.001690.001626.001654.0017876002972533800
2017-11-081600.001651.001592.001640.0030445004953497800
2017-11-071668.001691.001656.001690.0020721003472026800
2017-11-061645.001747.001643.001685.0046203007797203400
2017-11-021569.001598.001511.001579.0032997005125235800
2017-11-011564.001576.001553.001570.0015450002420712200
2017-10-311606.001606.001547.001553.0029809004658909500
2017-10-301613.001628.001608.001621.0015619002530502800
2017-10-271580.001608.001574.001605.0013139002101120300
2017-10-261553.001573.001550.001568.0011602001817628300
2017-10-251578.001589.001554.001558.0011051001730691300
2017-10-241565.001580.001560.001568.0011112001741687500
2017-10-231567.001569.001553.001567.009072001417818400
2017-10-201548.001564.001544.001562.0010948001704870000
2017-10-191555.001573.001550.001552.0012646001973585800
2017-10-181564.001585.001552.001566.0028357004440657500
2017-10-171592.001606.001561.001571.0018574002923820700
2017-10-161600.001618.001585.001588.0017134002745935000
2017-10-131590.001598.001577.001596.0016690002652668400
2017-10-121585.001600.001583.001596.0020721003305965100
2017-10-111545.001576.001542.001570.0027269004271469500
2017-10-101539.001542.001528.001539.0019137002938121300
2017-10-061532.001543.001519.001536.0030882004727528300
2017-10-051513.001567.001488.001508.0052026007892975000
2017-10-041480.001490.001452.001462.0034828005119566800
2017-10-031464.001483.001461.001478.0027720004089388700
2017-10-021444.001459.001431.001456.0023939003466353400
2017-09-291425.001445.001422.001434.0029713004262300500
2017-09-281384.001422.001377.001415.0036679005149733400
2017-09-271380.001381.001357.001364.0013889001900552800
2017-09-261400.001405.001384.001387.0015552002163948400
2017-09-251386.001394.001383.001390.008952001244067300
2017-09-221386.001388.001370.001375.0017425002401754300
2017-09-211431.001432.001396.001400.0030646004321684700
2017-09-201376.001378.001366.001376.0013611001868864600
2017-09-191398.001399.001361.001363.0018580002546073200
2017-09-151387.001410.001380.001389.0016646002313559700
2017-09-141409.001417.001373.001376.0019448002707007100
2017-09-131359.001412.001356.001408.0020948002911145200
2017-09-121350.001358.001341.001354.009936001342704800
2017-09-111353.001354.001335.001338.009992001343928600
2017-09-081332.001351.001332.001348.008775001177515000
2017-09-071352.001356.001341.001346.0010512001416920200
2017-09-061318.001350.001318.001345.0011626001559496300
2017-09-051341.001348.001320.001322.0010660001418048600
2017-09-041385.001389.001337.001338.0014552001966848300
2017-09-011380.001404.001377.001392.0018839002623679900
2017-08-311366.001375.001363.001369.0011688001599974500
2017-08-301361.001361.001351.001358.008476001149624600
2017-08-291351.001369.001347.001359.008224001117230200
2017-08-281360.001366.001352.001365.007633001038508200
2017-08-251368.001375.001360.001362.0013056001782940300
2017-08-241351.001366.001349.001364.0013170001790802300
2017-08-231352.001358.001341.001352.0011441001545728900
2017-08-221347.001363.001335.001342.0016400002205002300
2017-08-211375.001380.001348.001352.0020507002783825300
2017-08-181367.001368.001350.001363.0020372002772475700
2017-08-171355.001370.001342.001370.0038981005305173600
2017-08-161302.001326.001295.001323.0019956002617953000
2017-08-151301.001312.001295.001306.0014913001942765000
2017-08-141298.001306.001286.001298.0015725002040505100
2017-08-101331.001337.001310.001316.0015632002063790000
2017-08-091355.001356.001333.001337.0022011002949893600
2017-08-081351.001367.001349.001365.0021631002938433100
2017-08-071371.001377.001359.001362.0020779002838212200
2017-08-041360.001377.001347.001371.0040011005451368700
2017-08-031375.001400.001354.001372.0060652008327845800
2017-08-021510.001511.001441.001447.0045382006698387100
2017-08-011538.001539.001504.001510.0018168002757595600
2017-07-311559.001563.001548.001557.0013218002057326800
2017-07-281577.001577.001560.001563.0014802002319952400
2017-07-271592.001603.001581.001593.008270001316605300
2017-07-261590.001593.001581.001589.006971001106321800
2017-07-251580.001599.001579.001591.006976001108720600
2017-07-241605.001606.001583.001587.0011811001878488400
2017-07-211631.001636.001607.001607.0010280001662189600
2017-07-201616.001638.001615.001636.008172001331849900
2017-07-191647.001656.001632.001634.009839001615183500
2017-07-181645.001652.001639.001641.006385001049897000
2017-07-141649.001664.001640.001658.00570900945030700
2017-07-131657.001665.001652.001657.008352001384057000
2017-07-121659.001660.001641.001648.0011005001815890000
2017-07-111677.001682.001666.001677.0012894002160166800
2017-07-101644.001671.001632.001670.0014490002399583500
2017-07-071625.001643.001617.001636.0013626002221607400
2017-07-061600.001639.001600.001634.0018828003064651000
2017-07-051593.001610.001582.001607.009719001554981700
2017-07-041605.001609.001582.001592.0012534001999414000
2017-07-031606.001610.001585.001595.0013846002207674100
2017-06-301614.001622.001604.001613.0012958002088897900
2017-06-291609.001628.001606.001628.0014061002276525700
2017-06-281603.001622.001593.001598.0012316001978441200
2017-06-271612.001619.001596.001608.0011203001799671000
2017-06-261592.001609.001584.001606.0010786001722471500
2017-06-231578.001600.001572.001592.0011912001892184600
2017-06-221596.001601.001582.001583.009935001577726400
2017-06-211590.001602.001583.001596.0010515001676158600
2017-06-201600.001602.001589.001593.0010815001725307600
2017-06-191558.001601.001557.001598.0011701001858070000
2017-06-161565.001574.001556.001562.009302001453874600
2017-06-151561.001573.001555.001566.008388001312721200
2017-06-141568.001574.001560.001560.006718001051934400
2017-06-131551.001571.001550.001562.0011646001815090900
2017-06-121557.001575.001543.001573.0010880001699226100
2017-06-091592.001603.001560.001561.0010786001702799900
2017-06-081597.001605.001594.001594.0011514001839955800
2017-06-071589.001598.001577.001596.0010086001603662500
2017-06-061613.001615.001576.001577.0012626002007814500
2017-06-051620.001621.001602.001618.0011264001816718700
2017-06-021607.001638.001607.001626.0030106004884528700
2017-06-011545.001601.001542.001599.0033793005350268900
2017-05-311576.001593.001571.001577.0011075001749595400
2017-05-301567.001585.001555.001581.009961001565966200
2017-05-291569.001582.001558.001572.007452001171488100
2017-05-261589.001596.001569.001570.009632001519566600
2017-05-251582.001598.001578.001587.0013583002158773900
2017-05-241557.001574.001550.001571.008950001401185300
2017-05-231561.001590.001546.001551.0019478003059902700
2017-05-221547.001573.001545.001561.0021487003354163400
2017-05-191529.001540.001520.001540.0018036002766501900
2017-05-181493.001517.001492.001513.0013805002081001600
2017-05-171510.001518.001484.001515.0021550003244935600
2017-05-161546.001550.001528.001544.0017625002711265600
2017-05-151498.001540.001490.001537.0021915003332575200
2017-05-121510.001511.001477.001493.0032071004782434300
2017-05-111554.001554.001493.001503.0056847008580710100
2017-05-101673.001704.001567.001586.0053878008775439700
2017-05-091656.001677.001642.001670.0019732003277960300
2017-05-081635.001673.001629.001651.0026129004311331200
2017-05-021612.001623.001608.001620.0012815002071524500
2017-05-011588.001610.001586.001603.0015634002500769100
2017-04-281614.001622.001598.001607.0013609002188793100
2017-04-271621.001633.001612.001619.0017322002807578900
2017-04-261627.001637.001618.001629.0012463002028644400
2017-04-251620.001620.001605.001615.0010212001648287800
2017-04-241595.001624.001592.001620.0013725002211742700
2017-04-211587.001599.001581.001590.0012502001987037500
2017-04-201593.001597.001573.001586.0012583001993931900
2017-04-191586.001608.001585.001597.0012457001990522500
2017-04-181604.001614.001577.001589.0011364001808877000
2017-04-171549.001608.001548.001599.0014417002292617500
2017-04-141560.001580.001549.001552.008672001354977000
2017-04-131572.001592.001555.001564.0015768002471570400
2017-04-121590.001599.001574.001581.0011826001873745300
2017-04-111582.001605.001577.001596.0011191001783598700
2017-04-101605.001615.001588.001597.0013426002149228100
2017-04-071570.001593.001557.001585.0017328002736902500
2017-04-061560.001574.001547.001566.0017008002656210100
2017-04-051535.001571.001534.001566.0015390002402036300
2017-04-041564.001566.001524.001532.0016089002482309900
2017-04-031515.001564.001515.001551.0015160002343428000
2017-03-311520.001537.001512.001515.0010878001656683000
2017-03-301534.001539.001507.001519.0014120002146856200
2017-03-291543.001554.001526.001534.0019675003019666800
2017-03-281550.001563.001543.001560.0011851001844362600
2017-03-271554.001562.001533.001537.0010359001598133500
2017-03-241536.001574.001536.001569.0020081003126583400
2017-03-231603.001614.001508.001527.0043282006737711200
2017-03-221603.001624.001601.001622.0013775002223444900
2017-03-211633.001642.001623.001625.0010725001747644600
2017-03-171636.001640.001617.001633.0019156003119517100
2017-03-161643.001661.001633.001653.0023216003828556100
2017-03-151600.001629.001596.001626.0014060002276460200
2017-03-141614.001616.001593.001597.0020312003251088700
2017-03-131631.001638.001615.001618.0015115002452835100
2017-03-101629.001644.001621.001630.0017566002863194100
2017-03-091630.001642.001624.001641.008881001451326600
2017-03-081637.001646.001626.001630.0012000001958262000
2017-03-071650.001650.001632.001639.0019302003164989700
2017-03-061647.001652.001631.001646.0013206002166772400
2017-03-031681.001683.001639.001648.0017032002821280200
2017-03-021666.001682.001653.001679.0026196004369948500
2017-03-011622.001646.001622.001644.0014960002451043400
2017-02-281634.001643.001621.001622.0013414002184443900
2017-02-271629.001639.001618.001627.008692001414812800
2017-02-241622.001637.001617.001626.0013334002171711400
2017-02-231619.001624.001608.001623.009860001594515000
2017-02-221617.001628.001608.001619.0012026001946379900
2017-02-211613.001628.001611.001621.0011510001865280500
2017-02-201626.001628.001603.001613.0012975002090520400
2017-02-171625.001630.001609.001628.0015542002523502700
2017-02-161629.001637.001620.001624.0016636002704429900
2017-02-151648.001660.001623.001629.0020090003294844700
2017-02-141630.001653.001629.001639.0022391003679298200
2017-02-131608.001625.001603.001622.0018482002985676500
2017-02-101615.001617.001591.001600.0018084002895370700
2017-02-091626.001629.001600.001601.0019398003127860200
2017-02-081604.001630.001604.001624.0026504004291184600
2017-02-071600.001600.001576.001586.0031860005057568300
2017-02-061625.001646.001600.001608.0048969007930622300
2017-02-031727.001729.001600.001607.001461820024004292100
2017-02-021990.002014.001701.001726.00831510014585347500
2017-02-012030.002042.001990.001993.0014444002902579800
2017-01-312021.002057.002013.002044.0014583002981568800
2017-01-302044.002051.002027.002042.005707001164295400
2017-01-272054.002082.002045.002056.009329001924745900
2017-01-262050.002051.002035.002041.009777001996174700
2017-01-251999.002042.001993.002031.0014329002895329400
2017-01-241952.001982.001940.001974.008591001691108000
2017-01-231962.001975.001951.001964.0010521002069472000
2017-01-201952.001978.001952.001970.0010622002090054800
2017-01-191953.001973.001937.001962.008358001637317700
2017-01-181935.001967.001926.001960.006505001268480500
2017-01-171974.001982.001954.001959.009890001944432500
2017-01-161978.002011.001974.001980.008485001685217500
2017-01-131961.002004.001959.001984.009734001936237700
2017-01-121974.001985.001951.001956.007562001483382900
2017-01-111955.001974.001949.001966.0012862002525721300
2017-01-102019.002036.001981.001986.0010537002110349000
2017-01-061969.002019.001967.002008.0010485002098019900
2017-01-051927.001969.001922.001960.0010842002113323100
2017-01-041940.001951.001918.001928.0010749002080202700
2016-12-301898.001939.001895.001934.006678001285193500
2016-12-291930.001931.001890.001894.008930001698731000
2016-12-281918.001954.001911.001951.008893001723685000
2016-12-271950.001951.001912.001917.008495001636195700
2016-12-261916.001936.001911.001921.00487700939907400
2016-12-221900.001935.001894.001915.0011479002196671500
2016-12-211880.001924.001877.001895.0011648002213011000
2016-12-201833.001881.001830.001872.006696001248446100
2016-12-191832.001853.001819.001834.008449001550891300
2016-12-161880.001884.001839.001842.0011017002036987500
2016-12-151847.001876.001834.001871.009172001711808500
2016-12-141850.001866.001844.001847.009147001694698300
2016-12-131793.001836.001778.001831.0010086001830368200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter