KabuInsight

カカクコム

2371
プライム/サービス業/Kakaku.com,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,889.01,923.01,856.01,895.0+17.5+0.93%2,384,900
2026-03-121,856.01,892.01,838.01,877.5+2.0+0.11%2,358,100
2026-03-111,825.01,888.51,823.01,875.5+50.5+2.77%2,219,800
2026-03-101,821.51,841.51,800.01,825.0+19.5+1.08%2,172,600
2026-03-091,780.01,812.01,740.51,805.5-6.5-0.36%2,694,600
2026-03-061,760.01,819.01,741.51,812.0+92.0+5.35%2,543,700
2026-03-051,712.01,729.01,700.01,720.0+47.5+2.84%1,759,700
2026-03-041,662.01,700.51,637.01,672.5-5.5-0.33%1,813,100
2026-03-031,719.01,725.51,668.01,678.0-39.5-2.30%1,973,100
2026-03-021,700.01,720.51,695.01,717.5-4.0-0.23%1,863,100
2026-02-271,721.01,728.01,691.01,721.5+38.0+2.26%1,505,500
2026-02-261,599.01,686.51,595.01,683.5+83.5+5.22%2,497,900
2026-02-251,574.01,606.51,568.51,600.0+27.5+1.75%2,312,500
2026-02-241,595.51,613.51,566.01,572.5-101.0-6.04%3,486,200
2026-02-201,700.01,700.51,646.01,673.5-26.5-1.56%1,759,100
2026-02-191,725.01,738.51,689.01,700.0+2.0+0.12%1,669,500
2026-02-181,674.01,711.01,672.01,698.0+19.0+1.13%1,620,100
2026-02-171,692.01,714.01,659.01,679.0-1.0-0.06%1,431,400
2026-02-161,640.01,689.51,616.01,680.0+35.5+2.16%2,060,200
2026-02-131,714.01,720.01,638.01,644.5-123.5-6.99%3,106,000
2026-02-121,826.51,832.01,760.01,768.0-74.0-4.02%1,843,600
2026-02-101,827.01,876.01,801.01,842.0+15.0+0.82%1,618,900
2026-02-091,824.51,858.51,786.01,827.0-20.0-1.08%2,037,800
2026-02-061,907.01,915.01,822.51,847.0-43.0-2.28%1,608,700
2026-02-051,854.01,925.01,797.01,890.0+16.0+0.85%3,921,600
2026-02-042,095.52,129.01,767.51,874.0-235.5-11.16%7,648,500
2026-02-032,127.02,135.02,096.52,109.5+10.5+0.50%1,403,200
2026-02-022,131.02,132.52,083.52,099.0-11.0-0.52%1,277,000
2026-01-302,147.52,154.02,110.02,110.0-37.5-1.75%1,049,500
2026-01-292,149.52,168.02,120.02,147.5-16.5-0.76%813,800
2026-01-282,178.02,200.02,162.52,164.0-26.0-1.19%1,059,400
2026-01-272,212.02,231.02,190.02,190.0-37.0-1.66%747,900
2026-01-262,259.52,270.02,226.02,227.0-20.0-0.89%485,500
2026-01-232,249.02,274.02,228.52,247.0+4.0+0.18%925,300
2026-01-222,289.52,294.02,235.52,243.0-35.0-1.54%858,500
2026-01-212,291.02,315.52,268.52,278.0-27.0-1.17%687,000
2026-01-202,300.02,320.02,292.02,305.0-3.5-0.15%614,400
2026-01-192,310.02,323.02,298.52,308.5+10.5+0.46%544,400
2026-01-162,321.52,326.02,274.02,298.0-13.5-0.58%859,900
2026-01-152,301.02,336.02,300.02,311.5-20.5-0.88%577,700
2026-01-142,336.02,344.52,304.52,332.0+1.5+0.06%569,100
2026-01-132,345.52,361.02,319.52,330.5-8.0-0.34%659,300
2026-01-092,338.52,382.52,330.52,338.5+10.0+0.43%883,100
2026-01-082,332.02,335.52,301.02,328.5+29.5+1.28%819,800
2026-01-072,300.02,311.52,279.52,299.0-7.5-0.33%751,500
2026-01-062,299.02,315.02,288.52,306.5+27.5+1.21%539,200
2026-01-052,289.02,304.52,257.52,279.0-33.0-1.43%939,800
2025-12-302,352.52,356.02,312.02,312.0-40.5-1.72%582,900
2025-12-292,331.02,375.02,316.02,352.5-2.5-0.11%957,600
2025-12-262,430.02,430.02,351.52,355.0+147.5+6.68%2,913,700
2025-12-252,232.52,238.02,195.52,207.5-11.5-0.52%790,700
2025-12-242,196.52,221.52,183.52,219.0+11.0+0.50%1,065,100
2025-12-232,202.02,224.52,177.02,208.0-1.5-0.07%1,211,400
2025-12-222,248.02,264.52,185.52,209.5-14.5-0.65%1,081,100
2025-12-192,216.52,247.52,215.52,224.0-5.0-0.22%1,202,200
2025-12-182,208.52,246.52,180.52,229.0+45.5+2.08%1,024,100
2025-12-172,213.02,218.52,171.52,183.5-32.0-1.44%841,100
2025-12-162,221.02,242.52,206.52,215.5-22.0-0.98%981,100
2025-12-152,216.52,246.02,203.02,237.5+16.0+0.72%890,900
2025-12-122,212.02,237.02,200.52,221.5+1.5+0.07%963,100
2025-12-112,264.02,279.52,192.52,220.0-76.5-3.33%804,700
2025-12-102,259.52,297.02,252.02,296.5+47.0+2.09%808,300
2025-12-092,285.02,289.02,228.02,249.5-37.5-1.64%911,500
2025-12-082,291.02,318.52,270.02,287.0-4.0-0.17%741,400
2025-12-052,300.02,316.52,285.52,291.0-2.5-0.11%660,800
2025-12-042,249.52,301.02,240.52,293.5+18.0+0.79%742,600
2025-12-032,274.52,290.02,257.52,275.5+1.0+0.04%1,083,200
2025-12-022,305.02,312.02,262.02,274.5-7.5-0.33%843,200
2025-12-012,320.02,326.02,263.52,282.0-22.0-0.95%1,000,300
2025-11-282,380.02,380.02,285.02,304.0-80.0-3.36%1,262,200
2025-11-272,435.52,455.02,379.02,384.0-44.0-1.81%610,400
2025-11-262,404.52,434.52,386.52,428.0+35.0+1.46%567,700
2025-11-252,424.02,436.02,384.02,393.0-25.0-1.03%778,700
2025-11-212,427.02,449.52,418.02,418.0+5.5+0.23%1,018,000
2025-11-202,415.02,424.02,395.52,412.5+11.0+0.46%470,300
2025-11-192,414.02,438.02,401.02,401.5-7.0-0.29%542,800
2025-11-182,468.52,476.52,406.52,408.5-77.0-3.10%781,200
2025-11-172,464.52,520.52,462.02,485.5+5.5+0.22%637,200
2025-11-142,486.02,529.02,465.02,480.0-1.5-0.06%645,700
2025-11-132,537.02,545.02,480.02,481.5-66.5-2.61%1,164,800
2025-11-122,513.52,584.02,494.52,548.0+34.5+1.37%875,800
2025-11-112,548.52,570.02,513.52,513.5-6.5-0.26%749,900
2025-11-102,473.52,526.52,472.02,520.0+54.0+2.19%893,900
2025-11-072,505.02,545.02,446.52,466.0-39.5-1.58%1,229,300
2025-11-062,549.52,600.02,494.02,505.5-47.5-1.86%2,030,200
2025-11-052,706.02,738.02,538.52,553.0-203.0-7.37%3,464,500
2025-11-042,725.02,756.02,696.52,756.0+7.0+0.25%1,273,500
2025-10-312,749.02,782.52,726.02,749.0+24.0+0.88%1,176,100
2025-10-302,727.02,773.52,715.02,725.0+6.0+0.22%2,293,800
2025-10-292,769.52,777.52,718.02,719.0-51.0-1.84%960,400
2025-10-282,797.02,807.52,753.52,770.0-5.0-0.18%844,400
2025-10-272,741.02,807.02,741.02,775.0+46.0+1.69%883,400
2025-10-242,713.52,757.02,687.52,729.0+31.5+1.17%993,900
2025-10-232,632.02,708.52,611.52,697.5+67.0+2.55%800,900
2025-10-222,602.52,632.02,600.02,630.5+22.0+0.84%1,321,500
2025-10-212,583.52,613.02,571.02,608.5+33.5+1.30%1,219,800
2025-10-202,593.52,622.52,560.52,575.0+19.5+0.76%611,600
2025-10-172,611.02,642.02,542.02,555.5+6.0+0.24%1,705,000
2025-10-162,584.52,598.52,530.52,549.5-18.0-0.70%572,300
2025-10-152,577.52,599.02,551.52,567.5-4.5-0.17%742,000
2025-10-142,532.52,572.02,518.02,572.0+24.0+0.94%1,278,900
2025-10-102,534.02,574.02,525.02,548.0+22.5+0.89%817,300
2025-10-092,529.02,556.52,502.02,525.5+16.0+0.64%1,004,300
2025-10-082,496.52,541.02,483.02,509.5+12.0+0.48%611,800
2025-10-072,500.02,510.02,462.02,497.5-0.5-0.02%828,000
2025-10-062,473.52,501.52,431.02,498.0+40.0+1.63%842,700
2025-10-032,425.02,475.02,412.02,458.0+42.0+1.74%888,100
2025-10-022,540.52,561.02,416.02,416.0-141.0-5.51%885,300
2025-10-012,525.52,585.02,525.52,557.0+18.0+0.71%962,100
2025-09-302,528.02,558.02,520.52,539.0+12.0+0.47%538,800
2025-09-292,590.52,599.52,522.02,527.0-70.0-2.70%659,400
2025-09-262,611.02,648.02,571.52,597.0-25.0-0.95%924,400
2025-09-252,640.52,652.02,598.02,622.0-1.0-0.04%623,500
2025-09-242,625.02,636.02,592.02,623.0-6.5-0.25%693,300
2025-09-222,648.52,650.52,580.02,629.5-17.5-0.66%923,900
2025-09-192,655.52,683.52,619.02,647.0-32.0-1.19%1,909,700
2025-09-182,718.52,753.52,679.02,679.0-45.0-1.65%740,800
2025-09-172,708.52,747.02,690.02,724.0-11.0-0.40%709,900
2025-09-162,733.52,781.52,733.52,735.0+32.5+1.20%567,700
2025-09-122,723.52,728.02,677.02,702.5——543,600

直近120営業日分を表示