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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,344 | 1,388 | 1,344 | 1,374 | 13,400 |
| 2026/05/21 | 1,350 | 1,350 | 1,330 | 1,338 | 7,500 |
| 2026/05/20 | 1,352 | 1,360 | 1,321 | 1,344 | 7,500 |
| 2026/05/19 | 1,366 | 1,366 | 1,347 | 1,355 | 5,500 |
| 2026/05/18 | 1,361 | 1,361 | 1,350 | 1,350 | 8,100 |
| 2026/05/15 | 1,346 | 1,359 | 1,346 | 1,358 | 4,000 |
| 2026/05/14 | 1,357 | 1,359 | 1,341 | 1,357 | 21,400 |
| 2026/05/13 | 1,290 | 1,314 | 1,290 | 1,308 | 6,900 |
| 2026/05/12 | 1,304 | 1,305 | 1,281 | 1,281 | 3,300 |
| 2026/05/11 | 1,305 | 1,308 | 1,298 | 1,301 | 2,600 |
| 2026/05/08 | 1,310 | 1,310 | 1,304 | 1,304 | 900 |
| 2026/05/07 | 1,303 | 1,328 | 1,303 | 1,307 | 4,700 |
| 2026/05/01 | 1,299 | 1,301 | 1,295 | 1,300 | 1,600 |
| 2026/04/30 | 1,305 | 1,320 | 1,293 | 1,299 | 3,500 |
| 2026/04/28 | 1,330 | 1,330 | 1,314 | 1,325 | 6,600 |
| 2026/04/27 | 1,301 | 1,303 | 1,293 | 1,301 | 4,000 |
| 2026/04/24 | 1,304 | 1,307 | 1,294 | 1,294 | 3,200 |
| 2026/04/23 | 1,320 | 1,320 | 1,304 | 1,305 | 1,900 |
| 2026/04/22 | 1,329 | 1,329 | 1,318 | 1,319 | 900 |
| 2026/04/21 | 1,322 | 1,335 | 1,311 | 1,318 | 3,600 |
| 2026/04/20 | 1,337 | 1,343 | 1,322 | 1,322 | 2,200 |
| 2026/04/17 | 1,329 | 1,331 | 1,315 | 1,327 | 2,000 |
| 2026/04/16 | 1,305 | 1,335 | 1,302 | 1,329 | 9,100 |
| 2026/04/15 | 1,293 | 1,310 | 1,293 | 1,300 | 2,400 |
| 2026/04/14 | 1,277 | 1,293 | 1,277 | 1,293 | 4,800 |
| 2026/04/13 | 1,289 | 1,289 | 1,274 | 1,279 | 1,900 |
| 2026/04/10 | 1,305 | 1,305 | 1,270 | 1,285 | 11,700 |
| 2026/04/09 | 1,322 | 1,322 | 1,300 | 1,310 | 2,500 |
| 2026/04/08 | 1,325 | 1,335 | 1,314 | 1,325 | 6,500 |
| 2026/04/07 | 1,310 | 1,321 | 1,300 | 1,321 | 4,400 |
| 2026/04/06 | 1,317 | 1,342 | 1,304 | 1,320 | 7,100 |
| 2026/04/03 | 1,310 | 1,396 | 1,300 | 1,317 | 40,700 |
| 2026/03/27 | 1,365 | 1,365 | 1,325 | 1,333 | 10,700 |
| 2026/03/26 | 1,348 | 1,348 | 1,328 | 1,335 | 7,300 |
| 2026/03/25 | 1,342 | 1,349 | 1,333 | 1,347 | 5,300 |
| 2026/03/24 | 1,316 | 1,325 | 1,313 | 1,320 | 3,800 |
| 2026/03/23 | 1,325 | 1,327 | 1,297 | 1,315 | 11,000 |
| 2026/03/19 | 1,340 | 1,350 | 1,327 | 1,341 | 6,500 |
| 2026/03/18 | 1,396 | 1,396 | 1,351 | 1,358 | 9,900 |
| 2026/03/17 | 1,400 | 1,409 | 1,352 | 1,390 | 21,700 |
| 2026/03/16 | 1,350 | 1,430 | 1,301 | 1,398 | 115,700 |
| 2026/03/13 | 1,276 | 1,298 | 1,266 | 1,279 | 2,500 |
| 2026/03/12 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 2026/03/11 | 1,300 | 1,303 | 1,278 | 1,300 | 2,400 |
| 2026/03/10 | 1,265 | 1,308 | 1,264 | 1,277 | 9,500 |
| 2026/03/09 | 1,272 | 1,298 | 1,252 | 1,265 | 15,300 |
| 2026/03/06 | 1,290 | 1,315 | 1,262 | 1,302 | 7,700 |
| 2026/03/05 | 1,283 | 1,317 | 1,283 | 1,290 | 6,700 |
| 2026/03/04 | 1,285 | 1,295 | 1,260 | 1,283 | 11,400 |
| 2026/03/03 | 1,344 | 1,344 | 1,295 | 1,295 | 28,900 |
| 2026/03/02 | 1,309 | 1,340 | 1,300 | 1,336 | 36,400 |
| 2026/02/27 | 1,270 | 1,290 | 1,256 | 1,287 | 15,500 |
| 2026/02/26 | 1,242 | 1,253 | 1,237 | 1,251 | 8,200 |
| 2026/02/25 | 1,234 | 1,245 | 1,231 | 1,239 | 8,700 |
| 2026/02/24 | 1,246 | 1,249 | 1,232 | 1,234 | 7,300 |
| 2026/02/20 | 1,240 | 1,245 | 1,237 | 1,242 | 1,800 |
| 2026/02/19 | 1,245 | 1,245 | 1,235 | 1,236 | 4,600 |
| 2026/02/18 | 1,223 | 1,254 | 1,220 | 1,245 | 19,100 |
| 2026/02/17 | 1,230 | 1,234 | 1,227 | 1,227 | 4,900 |
| 2026/02/16 | 1,236 | 1,237 | 1,231 | 1,232 | 2,400 |
| 2026/02/13 | 1,255 | 1,255 | 1,230 | 1,235 | 3,500 |
| 2026/02/12 | 1,253 | 1,268 | 1,250 | 1,255 | 3,600 |
| 2026/02/10 | 1,237 | 1,253 | 1,237 | 1,241 | 6,900 |
| 2026/02/09 | 1,234 | 1,244 | 1,231 | 1,240 | 6,000 |
| 2026/02/06 | 1,231 | 1,235 | 1,230 | 1,230 | 6,000 |
| 2026/02/05 | 1,235 | 1,236 | 1,225 | 1,231 | 3,800 |
| 2026/02/04 | 1,230 | 1,238 | 1,226 | 1,226 | 3,100 |
| 2026/02/03 | 1,229 | 1,231 | 1,220 | 1,230 | 3,700 |
| 2026/02/02 | 1,216 | 1,240 | 1,216 | 1,224 | 8,800 |
| 2026/01/30 | 1,233 | 1,240 | 1,210 | 1,219 | 34,300 |
| 2026/01/29 | 1,273 | 1,309 | 1,271 | 1,271 | 25,500 |
| 2026/01/28 | 1,295 | 1,297 | 1,270 | 1,272 | 12,800 |
| 2026/01/27 | 1,310 | 1,310 | 1,297 | 1,297 | 9,600 |
| 2026/01/26 | 1,311 | 1,313 | 1,299 | 1,306 | 6,400 |
| 2026/01/23 | 1,326 | 1,330 | 1,320 | 1,327 | 2,300 |
| 2026/01/22 | 1,319 | 1,330 | 1,318 | 1,326 | 4,900 |
| 2026/01/21 | 1,320 | 1,320 | 1,300 | 1,317 | 10,300 |
| 2026/01/20 | 1,367 | 1,367 | 1,322 | 1,331 | 14,200 |
| 2026/01/19 | 1,366 | 1,367 | 1,350 | 1,356 | 8,000 |
| 2026/01/16 | 1,354 | 1,384 | 1,354 | 1,367 | 13,800 |
| 2026/01/15 | 1,348 | 1,357 | 1,340 | 1,357 | 7,600 |
| 2026/01/14 | 1,335 | 1,345 | 1,335 | 1,338 | 4,000 |
| 2026/01/13 | 1,340 | 1,348 | 1,333 | 1,334 | 12,100 |
| 2026/01/09 | 1,316 | 1,329 | 1,316 | 1,323 | 6,700 |
| 2026/01/08 | 1,305 | 1,335 | 1,305 | 1,313 | 9,100 |
| 2026/01/07 | 1,308 | 1,313 | 1,300 | 1,305 | 6,000 |
| 2026/01/06 | 1,295 | 1,309 | 1,295 | 1,301 | 6,200 |
| 2026/01/05 | 1,280 | 1,295 | 1,270 | 1,295 | 9,700 |
| 2025/12/30 | 1,266 | 1,270 | 1,263 | 1,263 | 4,200 |
| 2025/12/29 | 1,279 | 1,284 | 1,268 | 1,269 | 8,300 |
| 2025/12/26 | 1,268 | 1,281 | 1,268 | 1,275 | 10,000 |
| 2025/12/25 | 1,256 | 1,266 | 1,256 | 1,266 | 6,700 |
| 2025/12/24 | 1,241 | 1,255 | 1,237 | 1,255 | 9,100 |
| 2025/12/23 | 1,240 | 1,252 | 1,236 | 1,242 | 5,900 |
| 2025/12/22 | 1,236 | 1,255 | 1,230 | 1,240 | 12,600 |
| 2025/12/19 | 1,231 | 1,237 | 1,226 | 1,230 | 3,100 |
| 2025/12/18 | 1,224 | 1,232 | 1,224 | 1,230 | 3,200 |
| 2025/12/17 | 1,229 | 1,237 | 1,224 | 1,225 | 6,900 |
| 2025/12/16 | 1,237 | 1,239 | 1,225 | 1,229 | 5,100 |
| 2025/12/15 | 1,221 | 1,235 | 1,221 | 1,234 | 6,400 |
| 2025/12/12 | 1,276 | 1,276 | 1,234 | 1,235 | 15,000 |
| 2025/12/11 | 1,251 | 1,260 | 1,233 | 1,258 | 11,400 |
| 2025/12/10 | 1,229 | 1,242 | 1,220 | 1,240 | 11,900 |
| 2025/12/09 | 1,224 | 1,233 | 1,224 | 1,229 | 2,700 |
| 2025/12/08 | 1,231 | 1,238 | 1,200 | 1,236 | 9,200 |
| 2025/12/05 | 1,227 | 1,232 | 1,225 | 1,231 | 2,300 |
| 2025/12/04 | 1,236 | 1,245 | 1,228 | 1,231 | 4,400 |
| 2025/12/03 | 1,224 | 1,241 | 1,215 | 1,225 | 5,100 |
| 2025/12/02 | 1,241 | 1,246 | 1,220 | 1,220 | 6,800 |
| 2025/12/01 | 1,266 | 1,266 | 1,239 | 1,241 | 7,200 |
| 2025/11/28 | 1,249 | 1,260 | 1,242 | 1,255 | 7,100 |
| 2025/11/27 | 1,243 | 1,257 | 1,243 | 1,249 | 8,100 |
| 2025/11/26 | 1,220 | 1,251 | 1,220 | 1,243 | 7,000 |
| 2025/11/25 | 1,220 | 1,230 | 1,200 | 1,214 | 11,900 |
| 2025/11/21 | 1,216 | 1,223 | 1,206 | 1,216 | 5,600 |
| 2025/11/20 | 1,190 | 1,235 | 1,190 | 1,221 | 8,200 |
| 2025/11/19 | 1,205 | 1,212 | 1,180 | 1,188 | 22,100 |
| 2025/11/18 | 1,243 | 1,250 | 1,204 | 1,207 | 11,900 |
| 2025/11/17 | 1,249 | 1,249 | 1,235 | 1,244 | 5,100 |
| 2025/11/14 | 1,245 | 1,263 | 1,245 | 1,258 | 8,500 |
| 2025/11/13 | 1,237 | 1,248 | 1,237 | 1,248 | 3,400 |
| 2025/11/12 | 1,240 | 1,245 | 1,237 | 1,238 | 4,400 |
| 2025/11/11 | 1,240 | 1,247 | 1,228 | 1,240 | 7,500 |
| 2025/11/10 | 1,239 | 1,244 | 1,236 | 1,240 | 7,400 |
| 2025/11/07 | 1,223 | 1,240 | 1,223 | 1,236 | 4,400 |
| 2025/11/06 | 1,243 | 1,243 | 1,229 | 1,230 | 8,300 |
| 2025/11/05 | 1,254 | 1,254 | 1,218 | 1,226 | 21,200 |
| 2025/11/04 | 1,281 | 1,290 | 1,258 | 1,258 | 43,700 |
| 2025/10/31 | 1,302 | 1,379 | 1,302 | 1,341 | 50,600 |
| 2025/10/30 | 1,300 | 1,310 | 1,289 | 1,294 | 12,100 |
| 2025/10/29 | 1,345 | 1,345 | 1,289 | 1,296 | 18,400 |
| 2025/10/28 | 1,354 | 1,356 | 1,320 | 1,341 | 13,400 |
| 2025/10/27 | 1,336 | 1,348 | 1,327 | 1,344 | 10,700 |
| 2025/10/24 | 1,349 | 1,365 | 1,325 | 1,337 | 15,100 |
| 2025/10/23 | 1,337 | 1,347 | 1,325 | 1,343 | 4,900 |
| 2025/10/22 | 1,321 | 1,345 | 1,311 | 1,345 | 5,800 |
| 2025/10/21 | 1,320 | 1,331 | 1,314 | 1,321 | 9,500 |
| 2025/10/20 | 1,339 | 1,340 | 1,312 | 1,320 | 5,400 |
| 2025/10/17 | 1,318 | 1,338 | 1,301 | 1,323 | 11,200 |
| 2025/10/16 | 1,323 | 1,329 | 1,267 | 1,314 | 19,700 |
| 2025/10/15 | 1,304 | 1,339 | 1,304 | 1,321 | 6,500 |
| 2025/10/14 | 1,315 | 1,320 | 1,288 | 1,302 | 18,600 |
| 2025/10/10 | 1,390 | 1,390 | 1,330 | 1,345 | 15,600 |
| 2025/10/09 | 1,391 | 1,391 | 1,371 | 1,381 | 9,500 |
| 2025/10/08 | 1,410 | 1,410 | 1,389 | 1,389 | 6,800 |
| 2025/10/07 | 1,401 | 1,418 | 1,400 | 1,401 | 5,400 |
| 2025/10/06 | 1,404 | 1,426 | 1,386 | 1,399 | 15,900 |
| 2025/10/03 | 1,390 | 1,412 | 1,390 | 1,399 | 6,000 |
| 2025/10/02 | 1,389 | 1,392 | 1,363 | 1,389 | 10,300 |
| 2025/10/01 | 1,447 | 1,447 | 1,380 | 1,389 | 21,500 |
| 2025/09/30 | 1,498 | 1,500 | 1,430 | 1,457 | 14,100 |
| 2025/09/29 | 1,491 | 1,515 | 1,478 | 1,486 | 17,700 |
| 2025/09/26 | 1,537 | 1,537 | 1,478 | 1,507 | 19,600 |
| 2025/09/25 | 1,420 | 1,569 | 1,420 | 1,511 | 60,600 |
| 2025/09/24 | 1,425 | 1,425 | 1,353 | 1,407 | 9,700 |
| 2025/09/22 | 1,396 | 1,450 | 1,384 | 1,413 | 9,500 |
| 2025/09/19 | 1,408 | 1,410 | 1,350 | 1,370 | 20,600 |
| 2025/09/18 | 1,362 | 1,419 | 1,358 | 1,400 | 21,300 |
| 2025/09/17 | 1,300 | 1,361 | 1,300 | 1,347 | 9,900 |
| 2025/09/16 | 1,319 | 1,320 | 1,299 | 1,306 | 16,700 |
| 2025/09/12 | 1,318 | 1,340 | 1,314 | 1,315 | 8,000 |
| 2025/09/11 | 1,335 | 1,340 | 1,303 | 1,305 | 17,600 |
| 2025/09/10 | 1,344 | 1,349 | 1,334 | 1,338 | 3,300 |
| 2025/09/09 | 1,367 | 1,372 | 1,350 | 1,350 | 7,200 |
| 2025/09/08 | 1,355 | 1,399 | 1,355 | 1,370 | 8,000 |
| 2025/09/05 | 1,352 | 1,358 | 1,349 | 1,350 | 5,500 |
| 2025/09/04 | 1,343 | 1,358 | 1,340 | 1,344 | 13,900 |
| 2025/09/03 | 1,360 | 1,382 | 1,355 | 1,356 | 4,700 |
| 2025/09/02 | 1,404 | 1,404 | 1,360 | 1,365 | 18,500 |
| 2025/09/01 | 1,410 | 1,411 | 1,383 | 1,387 | 15,100 |
| 2025/08/29 | 1,420 | 1,425 | 1,420 | 1,424 | 800 |
| 2025/08/28 | 1,426 | 1,426 | 1,412 | 1,413 | 5,800 |
| 2025/08/27 | 1,445 | 1,447 | 1,422 | 1,422 | 7,000 |
| 2025/08/26 | 1,465 | 1,465 | 1,431 | 1,431 | 5,800 |
| 2025/08/25 | 1,439 | 1,465 | 1,430 | 1,465 | 10,500 |
| 2025/08/22 | 1,432 | 1,445 | 1,420 | 1,421 | 6,200 |
| 2025/08/21 | 1,453 | 1,453 | 1,431 | 1,431 | 3,700 |
| 2025/08/20 | 1,480 | 1,480 | 1,440 | 1,441 | 11,500 |
| 2025/08/19 | 1,457 | 1,490 | 1,434 | 1,484 | 21,000 |
| 2025/08/18 | 1,415 | 1,452 | 1,415 | 1,446 | 11,100 |
| 2025/08/15 | 1,420 | 1,421 | 1,410 | 1,414 | 7,700 |
| 2025/08/14 | 1,423 | 1,425 | 1,406 | 1,420 | 8,800 |
| 2025/08/13 | 1,429 | 1,436 | 1,420 | 1,421 | 4,300 |
| 2025/08/12 | 1,424 | 1,430 | 1,406 | 1,423 | 14,600 |
| 2025/08/08 | 1,448 | 1,451 | 1,423 | 1,424 | 11,900 |
| 2025/08/07 | 1,444 | 1,461 | 1,438 | 1,448 | 13,900 |
| 2025/08/06 | 1,456 | 1,467 | 1,447 | 1,450 | 5,700 |
| 2025/08/05 | 1,465 | 1,465 | 1,430 | 1,462 | 17,900 |
| 2025/08/04 | 1,451 | 1,470 | 1,443 | 1,454 | 13,200 |
| 2025/08/01 | 1,495 | 1,500 | 1,431 | 1,483 | 51,200 |
| 2025/07/31 | 1,510 | 1,528 | 1,493 | 1,520 | 27,400 |
| 2025/07/30 | 1,487 | 1,505 | 1,470 | 1,499 | 17,800 |
| 2025/07/29 | 1,510 | 1,510 | 1,471 | 1,481 | 20,600 |
| 2025/07/28 | 1,494 | 1,523 | 1,481 | 1,522 | 14,100 |
| 2025/07/25 | 1,481 | 1,498 | 1,468 | 1,495 | 13,400 |
| 2025/07/24 | 1,499 | 1,499 | 1,470 | 1,475 | 10,500 |
| 2025/07/23 | 1,494 | 1,499 | 1,472 | 1,485 | 12,500 |
| 2025/07/22 | 1,487 | 1,494 | 1,461 | 1,477 | 9,400 |
| 2025/07/18 | 1,519 | 1,519 | 1,460 | 1,481 | 18,100 |
| 2025/07/17 | 1,467 | 1,554 | 1,467 | 1,519 | 29,400 |