さくらケーシーエス(4761)の株価時系列情報
さくらケーシーエス(4761)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/05/10 | 2,738 | 2,742 | 2,582 | 2,617 | 91,800 |
2024/05/09 | 2,785 | 2,785 | 2,636 | 2,688 | 180,100 |
2024/05/08 | 2,800 | 2,981 | 2,742 | 2,815 | 546,000 |
2024/05/07 | 2,760 | 2,800 | 2,687 | 2,692 | 123,700 |
2024/05/02 | 2,750 | 2,798 | 2,655 | 2,678 | 223,800 |
2024/05/01 | 2,462 | 2,850 | 2,425 | 2,606 | 469,700 |
2024/04/30 | 2,434 | 2,551 | 2,431 | 2,490 | 125,100 |
2024/04/26 | 2,510 | 2,550 | 2,410 | 2,481 | 174,500 |
2024/04/25 | 2,670 | 2,731 | 2,580 | 2,635 | 125,000 |
2024/04/24 | 2,887 | 2,990 | 2,651 | 2,755 | 383,100 |
2024/04/23 | 3,000 | 3,065 | 2,875 | 2,910 | 442,100 |
2024/04/22 | 2,598 | 3,160 | 2,597 | 2,823 | 1,397,900 |
2024/04/19 | 2,780 | 2,979 | 2,585 | 2,720 | 992,400 |
2024/04/18 | 2,430 | 2,760 | 2,382 | 2,491 | 303,800 |
2024/04/17 | 2,911 | 2,920 | 2,452 | 2,630 | 1,009,300 |
2024/04/16 | 2,590 | 2,940 | 2,567 | 2,940 | 1,695,000 |
2024/04/15 | 2,120 | 2,600 | 2,115 | 2,440 | 1,224,800 |
2024/04/12 | 2,599 | 2,599 | 2,103 | 2,120 | 1,741,600 |
2024/04/11 | 1,939 | 2,099 | 1,880 | 2,099 | 490,700 |
2024/04/10 | 1,519 | 1,699 | 1,501 | 1,699 | 635,300 |
2024/04/09 | 1,405 | 1,551 | 1,318 | 1,399 | 425,900 |
2024/04/08 | 1,486 | 1,550 | 1,381 | 1,409 | 175,400 |
2024/04/05 | 1,505 | 1,511 | 1,391 | 1,488 | 205,500 |
2024/04/04 | 1,756 | 1,765 | 1,529 | 1,585 | 330,100 |
2024/04/03 | 1,925 | 2,240 | 1,648 | 1,859 | 1,250,500 |
2024/04/02 | 2,148 | 2,148 | 1,920 | 2,148 | 1,271,900 |
2024/04/01 | 1,748 | 1,748 | 1,748 | 1,748 | 35,200 |
2024/03/29 | 1,251 | 1,448 | 1,251 | 1,448 | 114,200 |
2024/03/28 | 1,013 | 1,148 | 1,013 | 1,148 | 153,000 |
2024/03/27 | 985 | 1,035 | 985 | 1,007 | 41,100 |
2024/03/26 | 950 | 967 | 932 | 964 | 7,500 |
2024/03/25 | 975 | 979 | 948 | 950 | 10,600 |
2024/03/22 | 974 | 985 | 950 | 975 | 11,800 |
2024/03/21 | 945 | 979 | 945 | 972 | 9,700 |
2024/03/19 | 941 | 947 | 927 | 947 | 4,600 |
2024/03/18 | 924 | 945 | 924 | 939 | 7,300 |
2024/03/15 | 924 | 935 | 924 | 927 | 4,300 |
2024/03/14 | 928 | 934 | 920 | 934 | 5,900 |
2024/03/13 | 920 | 937 | 915 | 937 | 6,100 |
2024/03/12 | 915 | 939 | 910 | 938 | 7,700 |
2024/03/11 | 928 | 931 | 918 | 924 | 4,900 |
2024/03/08 | 949 | 949 | 928 | 937 | 8,800 |
2024/03/07 | 960 | 960 | 945 | 949 | 7,000 |
2024/03/06 | 950 | 968 | 936 | 960 | 8,800 |
2024/03/05 | 919 | 945 | 918 | 945 | 6,700 |
2024/03/04 | 914 | 923 | 914 | 923 | 5,500 |
2024/03/01 | 930 | 930 | 912 | 922 | 4,100 |
2024/02/29 | 924 | 938 | 917 | 930 | 4,700 |
2024/02/28 | 925 | 930 | 925 | 930 | 2,200 |
2024/02/27 | 925 | 939 | 925 | 933 | 9,200 |
2024/02/26 | 913 | 936 | 908 | 936 | 6,000 |
2024/02/22 | 899 | 916 | 899 | 912 | 5,700 |
2024/02/21 | 900 | 905 | 899 | 902 | 2,300 |
2024/02/20 | 910 | 912 | 908 | 908 | 7,600 |
2024/02/19 | 907 | 910 | 885 | 908 | 14,900 |
2024/02/16 | 900 | 907 | 894 | 900 | 2,500 |
2024/02/15 | 897 | 900 | 885 | 900 | 15,000 |
2024/02/14 | 902 | 907 | 896 | 900 | 8,400 |
2024/02/13 | 900 | 918 | 900 | 908 | 6,300 |
2024/02/09 | 900 | 901 | 890 | 900 | 4,200 |
2024/02/08 | 910 | 910 | 890 | 900 | 11,000 |
2024/02/07 | 905 | 905 | 902 | 902 | 900 |
2024/02/06 | 906 | 906 | 901 | 902 | 5,900 |
2024/02/05 | 910 | 921 | 901 | 909 | 9,700 |
2024/02/02 | 950 | 956 | 922 | 925 | 16,800 |
2024/02/01 | 963 | 986 | 930 | 957 | 28,600 |
2024/01/31 | 945 | 993 | 933 | 993 | 17,700 |
2024/01/30 | 930 | 944 | 916 | 938 | 7,300 |
2024/01/29 | 946 | 946 | 922 | 924 | 13,200 |
2024/01/26 | 899 | 916 | 899 | 916 | 5,000 |
2024/01/25 | 900 | 906 | 897 | 898 | 5,200 |
2024/01/24 | 898 | 905 | 895 | 900 | 2,700 |
2024/01/23 | 902 | 902 | 898 | 901 | 3,800 |
2024/01/22 | 906 | 910 | 902 | 902 | 6,600 |
2024/01/19 | 905 | 905 | 897 | 902 | 3,100 |
2024/01/18 | 890 | 910 | 890 | 899 | 3,100 |
2024/01/17 | 886 | 900 | 886 | 899 | 4,300 |
2024/01/16 | 905 | 905 | 888 | 900 | 3,700 |
2024/01/15 | 890 | 923 | 890 | 905 | 7,000 |
2024/01/12 | 886 | 896 | 886 | 896 | 3,600 |
2024/01/11 | 886 | 893 | 886 | 892 | 2,400 |
2024/01/10 | 885 | 899 | 885 | 895 | 4,100 |
2024/01/09 | 885 | 896 | 882 | 882 | 3,300 |
2024/01/05 | 892 | 892 | 871 | 886 | 3,500 |
2024/01/04 | 882 | 895 | 873 | 895 | 2,800 |
2023/12/29 | 866 | 889 | 866 | 884 | 5,800 |
2023/12/28 | 882 | 891 | 865 | 865 | 4,400 |
2023/12/27 | 890 | 892 | 882 | 891 | 8,100 |
2023/12/26 | 877 | 887 | 865 | 885 | 2,600 |
2023/12/25 | 877 | 877 | 865 | 876 | 3,000 |
2023/12/22 | 864 | 878 | 864 | 873 | 1,200 |
2023/12/21 | 880 | 880 | 860 | 863 | 4,100 |
2023/12/20 | 879 | 883 | 879 | 880 | 3,300 |
2023/12/19 | 877 | 878 | 875 | 875 | 2,900 |
2023/12/18 | 876 | 883 | 876 | 877 | 3,700 |
2023/12/15 | 875 | 885 | 874 | 879 | 3,600 |
2023/12/14 | 883 | 891 | 875 | 875 | 9,100 |
2023/12/13 | 883 | 905 | 883 | 900 | 4,000 |
2023/12/12 | 890 | 898 | 867 | 898 | 23,500 |
2023/12/11 | 886 | 899 | 872 | 898 | 15,200 |
2023/12/08 | 920 | 920 | 865 | 896 | 19,900 |
2023/12/07 | 897 | 926 | 890 | 926 | 14,000 |
2023/12/06 | 879 | 896 | 879 | 896 | 4,300 |
2023/12/05 | 869 | 895 | 869 | 885 | 5,500 |
2023/12/04 | 871 | 891 | 863 | 877 | 6,400 |
2023/12/01 | 858 | 880 | 858 | 876 | 5,200 |
2023/11/30 | 854 | 863 | 854 | 861 | 3,700 |
2023/11/29 | 860 | 869 | 857 | 860 | 4,600 |
2023/11/28 | 861 | 869 | 859 | 869 | 6,200 |
2023/11/27 | 861 | 863 | 860 | 861 | 5,000 |
2023/11/24 | 877 | 877 | 856 | 864 | 3,900 |
2023/11/22 | 869 | 875 | 857 | 868 | 16,100 |
2023/11/21 | 880 | 936 | 852 | 899 | 36,400 |
2023/11/20 | 859 | 877 | 846 | 877 | 9,200 |
2023/11/17 | 839 | 853 | 839 | 850 | 3,300 |
2023/11/16 | 840 | 853 | 839 | 845 | 5,000 |
2023/11/15 | 839 | 848 | 839 | 843 | 3,100 |
2023/11/14 | 845 | 850 | 845 | 850 | 1,000 |
2023/11/13 | 838 | 854 | 838 | 848 | 5,700 |
2023/11/10 | 837 | 850 | 837 | 849 | 4,100 |
2023/11/09 | 840 | 850 | 840 | 848 | 2,300 |
2023/11/08 | 844 | 855 | 844 | 846 | 2,800 |
2023/11/07 | 841 | 852 | 841 | 852 | 2,600 |
2023/11/06 | 838 | 855 | 834 | 853 | 7,300 |
2023/11/02 | 858 | 860 | 838 | 853 | 15,200 |
2023/11/01 | 833 | 855 | 832 | 855 | 3,400 |
2023/10/31 | 829 | 841 | 825 | 834 | 4,300 |
2023/10/30 | 834 | 840 | 833 | 839 | 3,000 |
2023/10/27 | 853 | 853 | 838 | 843 | 10,600 |
2023/10/26 | 850 | 858 | 823 | 838 | 20,200 |
2023/10/25 | 816 | 822 | 815 | 822 | 1,800 |
2023/10/24 | 821 | 821 | 813 | 816 | 3,300 |
2023/10/23 | 816 | 822 | 816 | 822 | 4,500 |
2023/10/20 | 820 | 825 | 818 | 825 | 3,900 |
2023/10/19 | 820 | 825 | 820 | 825 | 1,500 |
2023/10/18 | 821 | 821 | 820 | 820 | 800 |
2023/10/17 | 821 | 824 | 821 | 824 | 1,300 |
2023/10/16 | 820 | 824 | 818 | 819 | 4,400 |
2023/10/13 | 820 | 823 | 820 | 823 | 4,100 |
2023/10/12 | 823 | 823 | 822 | 822 | 1,500 |
2023/10/11 | 820 | 826 | 820 | 823 | 1,900 |
2023/10/10 | 820 | 823 | 819 | 823 | 1,200 |
2023/10/06 | 820 | 820 | 820 | 820 | 800 |
2023/10/05 | 822 | 822 | 817 | 819 | 1,000 |
2023/10/04 | 818 | 818 | 817 | 818 | 3,000 |
2023/10/03 | 829 | 829 | 818 | 822 | 4,600 |
2023/10/02 | 820 | 830 | 820 | 824 | 2,600 |
2023/09/29 | 820 | 824 | 820 | 822 | 1,800 |
2023/09/28 | 820 | 820 | 820 | 820 | 800 |
2023/09/27 | 827 | 827 | 822 | 826 | 5,500 |
2023/09/26 | 822 | 824 | 821 | 824 | 5,500 |
2023/09/25 | 819 | 822 | 819 | 822 | 1,800 |
2023/09/22 | 820 | 820 | 818 | 818 | 700 |
2023/09/21 | 822 | 822 | 817 | 818 | 1,900 |
2023/09/20 | 819 | 821 | 817 | 821 | 7,200 |
2023/09/19 | 820 | 820 | 817 | 819 | 7,000 |
2023/09/15 | 819 | 820 | 817 | 818 | 8,200 |
2023/09/14 | 819 | 820 | 817 | 818 | 1,200 |
2023/09/13 | 819 | 819 | 817 | 817 | 1,200 |
2023/09/12 | 817 | 819 | 816 | 817 | 3,000 |
2023/09/11 | 820 | 823 | 817 | 817 | 3,800 |
2023/09/08 | 819 | 823 | 817 | 819 | 3,000 |
2023/09/07 | 820 | 821 | 816 | 819 | 7,900 |
2023/09/06 | 818 | 822 | 818 | 820 | 3,800 |
2023/09/05 | 825 | 825 | 821 | 824 | 1,100 |
2023/09/04 | 820 | 828 | 819 | 828 | 2,000 |
2023/09/01 | 817 | 825 | 817 | 825 | 3,000 |
2023/08/31 | 818 | 822 | 817 | 817 | 2,100 |
2023/08/30 | 819 | 820 | 817 | 818 | 2,400 |
2023/08/29 | 817 | 818 | 816 | 817 | 7,000 |
2023/08/28 | 818 | 819 | 818 | 818 | 3,200 |
2023/08/25 | 817 | 820 | 817 | 820 | 1,100 |
2023/08/24 | 818 | 818 | 817 | 817 | 1,400 |
2023/08/23 | 817 | 817 | 817 | 817 | 900 |
2023/08/22 | 818 | 820 | 818 | 820 | 1,000 |
2023/08/21 | 820 | 820 | 817 | 819 | 2,100 |
2023/08/18 | 817 | 819 | 817 | 819 | 2,400 |
2023/08/17 | 816 | 817 | 816 | 817 | 3,000 |
2023/08/16 | 815 | 816 | 815 | 816 | 2,600 |
2023/08/15 | 817 | 818 | 817 | 818 | 1,300 |
2023/08/14 | 817 | 818 | 817 | 817 | 700 |
2023/08/10 | 817 | 817 | 816 | 817 | 3,500 |
2023/08/09 | 816 | 816 | 816 | 816 | 600 |
2023/08/08 | 816 | 817 | 816 | 816 | 500 |
2023/08/07 | 815 | 817 | 814 | 817 | 800 |
2023/08/04 | 817 | 817 | 816 | 817 | 800 |
2023/08/03 | 817 | 817 | 817 | 817 | 6,500 |
2023/08/02 | 821 | 822 | 818 | 821 | 5,300 |
2023/08/01 | 820 | 822 | 815 | 821 | 11,300 |
2023/07/31 | 823 | 823 | 816 | 816 | 8,100 |
2023/07/28 | 816 | 819 | 816 | 816 | 7,700 |
2023/07/27 | 818 | 822 | 815 | 822 | 10,700 |
2023/07/26 | 817 | 820 | 817 | 817 | 2,000 |
2023/07/25 | 817 | 820 | 817 | 817 | 1,500 |
2023/07/24 | 817 | 817 | 814 | 814 | 700 |
2023/07/21 | 817 | 817 | 814 | 814 | 500 |
2023/07/20 | 814 | 815 | 814 | 815 | 700 |
2023/07/19 | 818 | 818 | 815 | 817 | 1,800 |
2023/07/18 | 817 | 818 | 817 | 817 | 900 |
2023/07/14 | 814 | 817 | 814 | 817 | 400 |