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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 1,478 | 1,517 | 1,478 | 1,478 | 14,700 |
| 2025/07/15 | 1,518 | 1,534 | 1,461 | 1,491 | 29,300 |
| 2025/07/14 | 1,490 | 1,531 | 1,458 | 1,517 | 29,600 |
| 2025/07/11 | 1,515 | 1,539 | 1,473 | 1,491 | 31,800 |
| 2025/07/10 | 1,513 | 1,598 | 1,473 | 1,546 | 71,900 |
| 2025/07/09 | 1,590 | 1,630 | 1,507 | 1,521 | 113,400 |
| 2025/07/08 | 1,419 | 1,631 | 1,400 | 1,594 | 262,900 |
| 2025/07/07 | 1,400 | 1,420 | 1,370 | 1,392 | 8,500 |
| 2025/07/04 | 1,447 | 1,447 | 1,380 | 1,385 | 17,700 |
| 2025/07/03 | 1,390 | 1,435 | 1,385 | 1,432 | 22,400 |
| 2025/07/02 | 1,400 | 1,405 | 1,378 | 1,388 | 13,100 |
| 2025/07/01 | 1,410 | 1,418 | 1,368 | 1,404 | 24,400 |
| 2025/06/30 | 1,359 | 1,410 | 1,352 | 1,380 | 31,900 |
| 2025/06/27 | 1,350 | 1,351 | 1,282 | 1,299 | 24,700 |
| 2025/06/26 | 1,334 | 1,344 | 1,312 | 1,326 | 5,400 |
| 2025/06/25 | 1,349 | 1,349 | 1,305 | 1,320 | 8,700 |
| 2025/06/24 | 1,306 | 1,340 | 1,306 | 1,323 | 10,400 |
| 2025/06/23 | 1,293 | 1,321 | 1,293 | 1,298 | 11,800 |
| 2025/06/20 | 1,330 | 1,330 | 1,300 | 1,300 | 15,400 |
| 2025/06/19 | 1,313 | 1,347 | 1,312 | 1,320 | 3,700 |
| 2025/06/18 | 1,340 | 1,350 | 1,322 | 1,328 | 4,000 |
| 2025/06/17 | 1,349 | 1,365 | 1,322 | 1,343 | 7,200 |
| 2025/06/16 | 1,320 | 1,350 | 1,303 | 1,347 | 11,200 |
| 2025/06/13 | 1,398 | 1,398 | 1,271 | 1,305 | 30,500 |
| 2025/06/12 | 1,373 | 1,412 | 1,363 | 1,393 | 13,500 |
| 2025/06/11 | 1,417 | 1,417 | 1,357 | 1,376 | 17,200 |
| 2025/06/10 | 1,323 | 1,449 | 1,323 | 1,420 | 135,800 |
| 2025/06/09 | 1,304 | 1,304 | 1,288 | 1,301 | 9,700 |
| 2025/06/06 | 1,290 | 1,309 | 1,290 | 1,297 | 5,800 |
| 2025/06/05 | 1,294 | 1,323 | 1,290 | 1,290 | 6,200 |
| 2025/06/04 | 1,268 | 1,310 | 1,268 | 1,302 | 8,100 |
| 2025/06/03 | 1,320 | 1,320 | 1,291 | 1,298 | 5,400 |
| 2025/06/02 | 1,299 | 1,316 | 1,298 | 1,310 | 5,000 |
| 2025/05/30 | 1,281 | 1,318 | 1,280 | 1,313 | 6,500 |
| 2025/05/29 | 1,292 | 1,297 | 1,280 | 1,281 | 7,000 |
| 2025/05/28 | 1,298 | 1,313 | 1,285 | 1,305 | 8,700 |
| 2025/05/27 | 1,301 | 1,319 | 1,285 | 1,285 | 7,000 |
| 2025/05/26 | 1,249 | 1,299 | 1,245 | 1,299 | 5,900 |
| 2025/05/23 | 1,270 | 1,277 | 1,248 | 1,248 | 5,900 |
| 2025/05/22 | 1,287 | 1,292 | 1,269 | 1,273 | 6,000 |
| 2025/05/21 | 1,300 | 1,308 | 1,281 | 1,281 | 3,700 |
| 2025/05/20 | 1,301 | 1,301 | 1,280 | 1,298 | 3,100 |
| 2025/05/19 | 1,320 | 1,336 | 1,301 | 1,302 | 12,200 |
| 2025/05/16 | 1,271 | 1,323 | 1,263 | 1,319 | 22,900 |
| 2025/05/15 | 1,284 | 1,284 | 1,232 | 1,241 | 9,700 |
| 2025/05/14 | 1,257 | 1,379 | 1,220 | 1,286 | 123,500 |
| 2025/05/13 | 1,345 | 1,502 | 1,250 | 1,347 | 268,200 |
| 2025/05/12 | 1,350 | 1,355 | 1,260 | 1,348 | 67,900 |
| 2025/05/09 | 1,218 | 1,218 | 1,190 | 1,200 | 9,800 |
| 2025/05/08 | 1,148 | 1,220 | 1,148 | 1,200 | 20,300 |
| 2025/05/07 | 1,114 | 1,144 | 1,114 | 1,130 | 4,400 |
| 2025/05/02 | 1,124 | 1,124 | 1,107 | 1,109 | 3,600 |
| 2025/05/01 | 1,122 | 1,125 | 1,108 | 1,125 | 1,100 |
| 2025/04/30 | 1,133 | 1,133 | 1,100 | 1,122 | 10,300 |
| 2025/04/28 | 1,113 | 1,124 | 1,098 | 1,118 | 4,600 |
| 2025/04/25 | 1,134 | 1,135 | 1,091 | 1,126 | 7,700 |
| 2025/04/24 | 1,131 | 1,138 | 1,121 | 1,133 | 2,900 |
| 2025/04/23 | 1,133 | 1,133 | 1,103 | 1,126 | 1,800 |
| 2025/04/22 | 1,110 | 1,135 | 1,110 | 1,115 | 3,400 |
| 2025/04/21 | 1,115 | 1,119 | 1,094 | 1,119 | 2,300 |
| 2025/04/18 | 1,098 | 1,124 | 1,095 | 1,103 | 4,000 |
| 2025/04/17 | 1,085 | 1,098 | 1,042 | 1,098 | 5,900 |
| 2025/04/16 | 1,097 | 1,098 | 1,075 | 1,093 | 1,700 |
| 2025/04/15 | 1,100 | 1,112 | 1,090 | 1,097 | 2,100 |
| 2025/04/14 | 1,098 | 1,120 | 1,082 | 1,093 | 5,200 |
| 2025/04/11 | 1,040 | 1,097 | 1,040 | 1,096 | 13,500 |
| 2025/04/10 | 1,041 | 1,079 | 1,035 | 1,040 | 33,400 |
| 2025/04/09 | 1,030 | 1,058 | 1,006 | 1,017 | 11,100 |
| 2025/04/08 | 976 | 1,097 | 976 | 1,060 | 13,300 |
| 2025/04/07 | 993 | 1,000 | 950 | 952 | 24,900 |
| 2025/04/04 | 1,072 | 1,095 | 1,026 | 1,054 | 17,800 |
| 2025/04/03 | 1,107 | 1,130 | 1,090 | 1,097 | 13,800 |
| 2025/04/02 | 1,129 | 1,156 | 1,112 | 1,116 | 13,800 |
| 2025/04/01 | 1,156 | 1,179 | 1,143 | 1,159 | 9,000 |
| 2025/03/31 | 1,189 | 1,189 | 1,157 | 1,158 | 11,200 |
| 2025/03/28 | 1,180 | 1,214 | 1,180 | 1,192 | 4,400 |
| 2025/03/27 | 1,214 | 1,220 | 1,205 | 1,206 | 10,400 |
| 2025/03/26 | 1,233 | 1,249 | 1,221 | 1,221 | 10,100 |
| 2025/03/25 | 1,210 | 1,229 | 1,205 | 1,229 | 8,600 |
| 2025/03/24 | 1,217 | 1,217 | 1,200 | 1,200 | 5,900 |
| 2025/03/21 | 1,197 | 1,219 | 1,197 | 1,213 | 12,800 |
| 2025/03/19 | 1,212 | 1,220 | 1,188 | 1,195 | 4,700 |
| 2025/03/18 | 1,219 | 1,222 | 1,191 | 1,207 | 8,400 |
| 2025/03/17 | 1,220 | 1,225 | 1,212 | 1,217 | 10,500 |
| 2025/03/14 | 1,191 | 1,225 | 1,178 | 1,206 | 9,500 |
| 2025/03/13 | 1,176 | 1,218 | 1,175 | 1,191 | 11,300 |
| 2025/03/12 | 1,142 | 1,180 | 1,142 | 1,164 | 10,900 |
| 2025/03/11 | 1,150 | 1,163 | 1,149 | 1,149 | 9,400 |
| 2025/03/10 | 1,160 | 1,172 | 1,120 | 1,164 | 12,400 |
| 2025/03/07 | 1,187 | 1,187 | 1,151 | 1,154 | 12,400 |
| 2025/03/06 | 1,191 | 1,220 | 1,190 | 1,190 | 19,700 |
| 2025/03/05 | 1,218 | 1,219 | 1,161 | 1,195 | 50,000 |
| 2025/03/04 | 1,214 | 1,255 | 1,181 | 1,248 | 56,100 |
| 2025/03/03 | 1,250 | 1,353 | 1,190 | 1,269 | 279,100 |
| 2025/02/28 | 1,085 | 1,100 | 1,065 | 1,074 | 11,100 |
| 2025/02/27 | 1,097 | 1,107 | 1,070 | 1,091 | 21,000 |
| 2025/02/26 | 1,063 | 1,088 | 1,050 | 1,073 | 8,300 |
| 2025/02/25 | 1,053 | 1,064 | 1,045 | 1,053 | 5,600 |
| 2025/02/21 | 1,054 | 1,061 | 1,051 | 1,053 | 3,400 |
| 2025/02/20 | 1,053 | 1,061 | 1,051 | 1,060 | 4,900 |
| 2025/02/19 | 1,060 | 1,061 | 1,053 | 1,053 | 5,700 |
| 2025/02/18 | 1,056 | 1,064 | 1,054 | 1,054 | 2,500 |
| 2025/02/17 | 1,054 | 1,072 | 1,053 | 1,056 | 4,700 |
| 2025/02/14 | 1,067 | 1,068 | 1,052 | 1,056 | 5,500 |
| 2025/02/13 | 1,060 | 1,072 | 1,053 | 1,072 | 5,300 |
| 2025/02/12 | 1,062 | 1,062 | 1,050 | 1,053 | 9,800 |
| 2025/02/10 | 1,052 | 1,068 | 1,052 | 1,060 | 5,000 |
| 2025/02/07 | 1,073 | 1,075 | 1,056 | 1,060 | 9,500 |
| 2025/02/06 | 1,076 | 1,085 | 1,068 | 1,085 | 6,200 |
| 2025/02/05 | 1,095 | 1,109 | 1,065 | 1,081 | 11,200 |
| 2025/02/04 | 1,128 | 1,130 | 1,071 | 1,090 | 10,700 |
| 2025/02/03 | 1,084 | 1,100 | 1,066 | 1,098 | 15,500 |
| 2025/01/31 | 1,077 | 1,105 | 1,050 | 1,081 | 51,500 |
| 2025/01/30 | 1,080 | 1,178 | 1,080 | 1,167 | 50,000 |
| 2025/01/29 | 1,059 | 1,072 | 1,055 | 1,072 | 5,200 |
| 2025/01/28 | 1,050 | 1,058 | 1,050 | 1,056 | 8,500 |
| 2025/01/27 | 1,052 | 1,065 | 1,040 | 1,060 | 6,100 |
| 2025/01/24 | 1,049 | 1,070 | 1,046 | 1,050 | 10,700 |
| 2025/01/23 | 1,030 | 1,045 | 1,022 | 1,032 | 5,300 |
| 2025/01/22 | 1,018 | 1,028 | 1,015 | 1,021 | 4,900 |
| 2025/01/21 | 1,023 | 1,026 | 1,016 | 1,018 | 2,700 |
| 2025/01/20 | 1,030 | 1,032 | 1,017 | 1,020 | 2,000 |
| 2025/01/17 | 1,009 | 1,046 | 1,008 | 1,015 | 3,200 |
| 2025/01/16 | 1,027 | 1,030 | 1,010 | 1,021 | 7,200 |
| 2025/01/15 | 1,043 | 1,045 | 1,026 | 1,026 | 6,200 |
| 2025/01/14 | 1,074 | 1,074 | 1,044 | 1,044 | 9,400 |
| 2025/01/10 | 1,065 | 1,070 | 1,058 | 1,070 | 3,100 |
| 2025/01/09 | 1,094 | 1,094 | 1,068 | 1,069 | 6,600 |
| 2025/01/08 | 1,064 | 1,090 | 1,063 | 1,090 | 4,600 |
| 2025/01/07 | 1,070 | 1,088 | 1,069 | 1,078 | 7,600 |
| 2025/01/06 | 1,098 | 1,098 | 1,070 | 1,070 | 8,600 |
| 2024/12/30 | 1,040 | 1,119 | 1,040 | 1,080 | 17,300 |
| 2024/12/27 | 1,051 | 1,051 | 1,025 | 1,044 | 19,000 |
| 2024/12/26 | 1,012 | 1,014 | 1,002 | 1,005 | 17,200 |
| 2024/12/25 | 1,019 | 1,019 | 1,003 | 1,003 | 13,300 |
| 2024/12/24 | 1,000 | 1,022 | 999 | 1,022 | 17,000 |
| 2024/12/23 | 1,019 | 1,019 | 995 | 1,000 | 33,900 |
| 2024/12/20 | 1,022 | 1,025 | 1,020 | 1,020 | 12,900 |
| 2024/12/19 | 1,020 | 1,033 | 1,020 | 1,021 | 19,900 |
| 2024/12/18 | 1,048 | 1,050 | 1,035 | 1,035 | 21,700 |
| 2024/12/17 | 1,066 | 1,067 | 1,055 | 1,055 | 9,500 |
| 2024/12/16 | 1,071 | 1,071 | 1,063 | 1,066 | 9,700 |
| 2024/12/13 | 1,072 | 1,079 | 1,071 | 1,071 | 4,300 |
| 2024/12/12 | 1,093 | 1,093 | 1,070 | 1,072 | 10,300 |
| 2024/12/11 | 1,085 | 1,085 | 1,071 | 1,077 | 10,500 |
| 2024/12/10 | 1,077 | 1,078 | 1,063 | 1,078 | 16,000 |
| 2024/12/09 | 1,064 | 1,078 | 1,057 | 1,078 | 8,600 |
| 2024/12/06 | 1,063 | 1,070 | 1,060 | 1,064 | 7,500 |
| 2024/12/05 | 1,072 | 1,073 | 1,060 | 1,065 | 16,500 |
| 2024/12/04 | 1,079 | 1,081 | 1,071 | 1,071 | 4,000 |
| 2024/12/03 | 1,075 | 1,095 | 1,075 | 1,079 | 11,600 |
| 2024/12/02 | 1,068 | 1,100 | 1,068 | 1,075 | 17,600 |
| 2024/11/29 | 1,061 | 1,071 | 1,037 | 1,071 | 16,700 |
| 2024/11/28 | 1,062 | 1,073 | 1,059 | 1,065 | 10,200 |
| 2024/11/27 | 1,091 | 1,091 | 1,065 | 1,073 | 12,100 |
| 2024/11/26 | 1,091 | 1,091 | 1,071 | 1,075 | 13,500 |
| 2024/11/25 | 1,090 | 1,100 | 1,086 | 1,090 | 10,700 |
| 2024/11/22 | 1,089 | 1,110 | 1,082 | 1,087 | 15,100 |
| 2024/11/21 | 1,099 | 1,099 | 1,083 | 1,085 | 7,800 |
| 2024/11/20 | 1,080 | 1,099 | 1,080 | 1,092 | 4,600 |
| 2024/11/19 | 1,073 | 1,089 | 1,073 | 1,077 | 9,500 |
| 2024/11/18 | 1,068 | 1,093 | 1,068 | 1,079 | 11,300 |
| 2024/11/15 | 1,097 | 1,111 | 1,085 | 1,093 | 11,300 |
| 2024/11/14 | 1,098 | 1,109 | 1,088 | 1,106 | 10,800 |
| 2024/11/13 | 1,108 | 1,111 | 1,085 | 1,085 | 6,600 |
| 2024/11/12 | 1,106 | 1,130 | 1,106 | 1,108 | 6,800 |
| 2024/11/11 | 1,092 | 1,118 | 1,084 | 1,106 | 12,700 |
| 2024/11/08 | 1,086 | 1,110 | 1,086 | 1,099 | 7,600 |
| 2024/11/07 | 1,090 | 1,104 | 1,075 | 1,096 | 12,900 |
| 2024/11/06 | 1,075 | 1,093 | 1,073 | 1,083 | 10,200 |
| 2024/11/05 | 1,099 | 1,099 | 1,070 | 1,075 | 13,800 |
| 2024/11/01 | 1,090 | 1,100 | 1,069 | 1,089 | 55,900 |
| 2024/10/31 | 1,153 | 1,187 | 1,153 | 1,177 | 20,400 |
| 2024/10/30 | 1,200 | 1,208 | 1,162 | 1,162 | 23,400 |
| 2024/10/29 | 1,163 | 1,220 | 1,159 | 1,200 | 124,600 |
| 2024/10/28 | 1,091 | 1,133 | 1,091 | 1,133 | 10,600 |
| 2024/10/25 | 1,115 | 1,127 | 1,081 | 1,091 | 24,400 |
| 2024/10/24 | 1,109 | 1,123 | 1,092 | 1,115 | 8,400 |
| 2024/10/23 | 1,135 | 1,137 | 1,105 | 1,108 | 8,000 |
| 2024/10/22 | 1,180 | 1,180 | 1,126 | 1,135 | 18,100 |
| 2024/10/21 | 1,105 | 1,160 | 1,094 | 1,160 | 33,500 |
| 2024/10/18 | 1,107 | 1,107 | 1,078 | 1,094 | 17,800 |
| 2024/10/17 | 1,110 | 1,114 | 1,096 | 1,096 | 21,500 |
| 2024/10/16 | 1,104 | 1,123 | 1,104 | 1,114 | 12,600 |