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 |
---|---|---|---|---|---|
2008/12/30 | 561 | 561 | 561 | 561 | 100 |
2008/12/29 | 586 | 586 | 585 | 585 | 8,800 |
2008/12/26 | 575 | 589 | 575 | 581 | 7,000 |
2008/12/25 | 570 | 570 | 569 | 570 | 2,000 |
2008/12/24 | 561 | 561 | 561 | 561 | 1,300 |
2008/12/22 | 576 | 576 | 565 | 571 | 5,300 |
2008/12/19 | 577 | 577 | 577 | 577 | 100 |
2008/12/18 | 580 | 580 | 567 | 567 | 1,200 |
2008/12/17 | 580 | 580 | 580 | 580 | 200 |
2008/12/16 | 608 | 608 | 600 | 608 | 14,800 |
2008/12/15 | 599 | 599 | 599 | 599 | 10,100 |
2008/12/12 | 599 | 599 | 595 | 595 | 10,800 |
2008/12/11 | 590 | 595 | 590 | 595 | 5,200 |
2008/12/10 | 578 | 599 | 578 | 599 | 3,100 |
2008/12/09 | 575 | 587 | 575 | 587 | 2,300 |
2008/12/08 | 566 | 567 | 566 | 567 | 200 |
2008/12/05 | 564 | 570 | 564 | 565 | 2,000 |
2008/12/04 | 564 | 564 | 564 | 564 | 200 |
2008/12/03 | 546 | 546 | 546 | 546 | 100 |
2008/12/02 | 563 | 563 | 551 | 551 | 1,600 |
2008/12/01 | 563 | 563 | 563 | 563 | 1,000 |
2008/11/28 | 555 | 563 | 555 | 563 | 900 |
2008/11/27 | 579 | 579 | 552 | 553 | 10,000 |
2008/11/26 | 581 | 584 | 580 | 584 | 4,000 |
2008/11/25 | 579 | 580 | 579 | 580 | 1,900 |
2008/11/21 | 553 | 573 | 553 | 573 | 1,400 |
2008/11/20 | 553 | 553 | 553 | 553 | 400 |
2008/11/19 | 580 | 580 | 550 | 551 | 4,400 |
2008/11/17 | 560 | 572 | 552 | 552 | 1,200 |
2008/11/13 | 570 | 570 | 545 | 545 | 1,900 |
2008/11/12 | 540 | 550 | 540 | 550 | 1,200 |
2008/11/11 | 545 | 550 | 535 | 550 | 2,700 |
2008/11/10 | 525 | 525 | 525 | 525 | 200 |
2008/11/07 | 521 | 521 | 521 | 521 | 100 |
2008/11/06 | 547 | 547 | 519 | 519 | 600 |
2008/11/05 | 529 | 540 | 502 | 512 | 3,200 |
2008/11/04 | 526 | 526 | 526 | 526 | 1,100 |
2008/10/31 | 530 | 541 | 521 | 541 | 1,200 |
2008/10/30 | 525 | 530 | 521 | 530 | 300 |
2008/10/29 | 524 | 524 | 524 | 524 | 200 |
2008/10/28 | 609 | 609 | 520 | 520 | 8,100 |
2008/10/27 | 530 | 552 | 530 | 550 | 1,600 |
2008/10/24 | 550 | 550 | 550 | 550 | 100 |
2008/10/23 | 516 | 516 | 516 | 516 | 3,900 |
2008/10/22 | 526 | 526 | 526 | 526 | 100 |
2008/10/16 | 562 | 562 | 562 | 562 | 100 |
2008/10/14 | 570 | 570 | 570 | 570 | 2,000 |
2008/10/10 | 490 | 490 | 490 | 490 | 600 |
2008/10/09 | 505 | 529 | 489 | 490 | 2,700 |
2008/10/08 | 540 | 540 | 520 | 540 | 7,100 |
2008/10/07 | 510 | 540 | 505 | 540 | 1,700 |
2008/10/03 | 584 | 584 | 560 | 560 | 2,800 |
2008/10/02 | 589 | 590 | 589 | 589 | 3,900 |
2008/10/01 | 589 | 589 | 589 | 589 | 700 |
2008/09/29 | 589 | 589 | 589 | 589 | 8,400 |
2008/09/26 | 597 | 597 | 592 | 592 | 1,300 |
2008/09/25 | 570 | 590 | 570 | 590 | 1,300 |
2008/09/24 | 572 | 572 | 572 | 572 | 100 |
2008/09/22 | 570 | 570 | 570 | 570 | 400 |
2008/09/19 | 553 | 553 | 553 | 553 | 700 |
2008/09/18 | 555 | 555 | 553 | 553 | 600 |
2008/09/17 | 553 | 570 | 553 | 570 | 1,400 |
2008/09/16 | 561 | 561 | 560 | 560 | 1,000 |
2008/09/12 | 571 | 571 | 571 | 571 | 100 |
2008/09/11 | 561 | 571 | 561 | 571 | 400 |
2008/09/10 | 555 | 555 | 555 | 555 | 1,100 |
2008/09/08 | 541 | 541 | 541 | 541 | 600 |
2008/09/05 | 570 | 570 | 561 | 561 | 600 |
2008/09/04 | 575 | 575 | 575 | 575 | 400 |
2008/09/03 | 575 | 575 | 575 | 575 | 200 |
2008/09/02 | 575 | 575 | 575 | 575 | 400 |
2008/09/01 | 600 | 600 | 600 | 600 | 3,600 |
2008/08/28 | 610 | 610 | 610 | 610 | 100 |
2008/08/27 | 628 | 628 | 626 | 626 | 8,000 |
2008/08/26 | 594 | 609 | 594 | 609 | 1,600 |
2008/08/22 | 576 | 576 | 575 | 575 | 500 |
2008/08/21 | 580 | 580 | 580 | 580 | 100 |
2008/08/20 | 576 | 576 | 576 | 576 | 200 |
2008/08/18 | 568 | 568 | 568 | 568 | 400 |
2008/08/13 | 567 | 567 | 567 | 567 | 100 |
2008/08/12 | 567 | 567 | 566 | 566 | 500 |
2008/08/07 | 570 | 580 | 570 | 576 | 400 |
2008/08/06 | 560 | 560 | 560 | 560 | 800 |
2008/07/29 | 608 | 608 | 608 | 608 | 8,100 |
2008/07/28 | 600 | 608 | 593 | 608 | 3,000 |
2008/07/25 | 590 | 609 | 590 | 609 | 900 |
2008/07/24 | 570 | 583 | 570 | 583 | 1,500 |
2008/07/23 | 560 | 560 | 560 | 560 | 1,000 |
2008/07/16 | 555 | 555 | 555 | 555 | 200 |
2008/07/14 | 578 | 578 | 578 | 578 | 100 |
2008/07/03 | 590 | 590 | 580 | 583 | 900 |
2008/07/02 | 640 | 640 | 637 | 638 | 14,000 |
2008/07/01 | 587 | 587 | 586 | 587 | 800 |
2008/06/30 | 589 | 589 | 586 | 586 | 400 |
2008/06/27 | 585 | 594 | 585 | 594 | 8,300 |
2008/06/26 | 573 | 605 | 573 | 605 | 7,800 |
2008/06/25 | 570 | 573 | 570 | 573 | 1,700 |
2008/06/24 | 574 | 575 | 556 | 572 | 3,600 |
2008/06/23 | 567 | 580 | 566 | 580 | 3,300 |
2008/06/20 | 588 | 588 | 566 | 568 | 10,600 |
2008/06/19 | 566 | 566 | 566 | 566 | 6,300 |
2008/06/18 | 567 | 567 | 553 | 565 | 7,400 |
2008/06/16 | 564 | 564 | 564 | 564 | 1,000 |
2008/06/12 | 565 | 565 | 545 | 565 | 8,600 |
2008/06/11 | 569 | 579 | 568 | 568 | 2,400 |
2008/06/10 | 561 | 570 | 561 | 570 | 1,000 |
2008/06/09 | 552 | 565 | 552 | 565 | 2,000 |
2008/06/06 | 554 | 554 | 552 | 552 | 1,200 |
2008/06/05 | 562 | 562 | 552 | 555 | 1,000 |
2008/06/04 | 562 | 562 | 562 | 562 | 100 |
2008/06/03 | 562 | 562 | 552 | 562 | 2,400 |
2008/06/02 | 568 | 568 | 568 | 568 | 600 |
2008/05/27 | 597 | 597 | 597 | 597 | 8,200 |
2008/05/26 | 565 | 580 | 561 | 577 | 4,200 |
2008/05/23 | 551 | 565 | 551 | 565 | 3,500 |
2008/05/22 | 557 | 565 | 557 | 565 | 2,000 |
2008/05/21 | 550 | 557 | 548 | 557 | 1,800 |
2008/05/20 | 557 | 558 | 557 | 558 | 1,100 |
2008/05/19 | 555 | 557 | 542 | 557 | 900 |
2008/05/16 | 550 | 555 | 550 | 555 | 5,800 |
2008/05/15 | 540 | 550 | 540 | 550 | 4,000 |
2008/05/13 | 530 | 539 | 530 | 539 | 300 |
2008/05/12 | 535 | 535 | 531 | 531 | 400 |
2008/05/09 | 534 | 534 | 534 | 534 | 100 |
2008/05/08 | 544 | 544 | 544 | 544 | 100 |
2008/05/07 | 540 | 543 | 540 | 540 | 1,800 |
2008/05/02 | 530 | 535 | 530 | 535 | 200 |
2008/04/30 | 560 | 560 | 532 | 532 | 9,200 |
2008/04/28 | 531 | 543 | 531 | 543 | 1,400 |
2008/04/25 | 544 | 550 | 544 | 550 | 3,600 |
2008/04/24 | 540 | 548 | 540 | 545 | 2,200 |
2008/04/23 | 535 | 536 | 535 | 536 | 400 |
2008/04/22 | 535 | 535 | 535 | 535 | 500 |
2008/04/21 | 536 | 538 | 530 | 530 | 500 |
2008/04/18 | 515 | 534 | 515 | 534 | 900 |
2008/04/15 | 515 | 515 | 515 | 515 | 100 |
2008/04/14 | 516 | 528 | 515 | 515 | 300 |
2008/04/11 | 515 | 515 | 515 | 515 | 300 |
2008/04/10 | 514 | 514 | 514 | 514 | 100 |
2008/04/09 | 513 | 513 | 513 | 513 | 300 |
2008/04/08 | 520 | 520 | 515 | 515 | 400 |
2008/04/07 | 515 | 519 | 515 | 519 | 200 |
2008/04/04 | 516 | 522 | 515 | 515 | 1,000 |
2008/04/03 | 518 | 518 | 514 | 514 | 800 |
2008/04/02 | 518 | 518 | 508 | 517 | 1,100 |
2008/04/01 | 515 | 517 | 515 | 517 | 1,300 |
2008/03/28 | 546 | 546 | 546 | 546 | 100 |
2008/03/27 | 548 | 549 | 548 | 549 | 8,700 |
2008/03/26 | 548 | 550 | 545 | 548 | 4,300 |
2008/03/25 | 545 | 547 | 545 | 547 | 1,500 |
2008/03/24 | 540 | 540 | 540 | 540 | 200 |
2008/03/21 | 537 | 540 | 537 | 540 | 500 |
2008/03/19 | 531 | 532 | 531 | 532 | 300 |
2008/03/18 | 535 | 535 | 526 | 526 | 4,000 |
2008/03/17 | 555 | 555 | 535 | 535 | 2,200 |
2008/03/14 | 540 | 540 | 535 | 535 | 1,300 |
2008/03/13 | 541 | 541 | 540 | 541 | 300 |
2008/03/12 | 540 | 563 | 540 | 563 | 1,000 |
2008/03/11 | 540 | 540 | 540 | 540 | 100 |
2008/03/07 | 541 | 545 | 541 | 545 | 400 |
2008/03/04 | 545 | 545 | 535 | 535 | 1,100 |
2008/03/03 | 551 | 552 | 539 | 539 | 1,700 |
2008/02/29 | 610 | 610 | 610 | 610 | 800 |
2008/02/28 | 576 | 576 | 570 | 570 | 1,300 |
2008/02/27 | 575 | 577 | 575 | 577 | 8,200 |
2008/02/26 | 539 | 547 | 539 | 547 | 1,300 |
2008/02/25 | 535 | 535 | 531 | 532 | 800 |
2008/02/22 | 518 | 526 | 518 | 526 | 500 |
2008/02/21 | 511 | 521 | 511 | 515 | 5,500 |
2008/02/20 | 530 | 540 | 530 | 540 | 200 |
2008/02/19 | 521 | 521 | 521 | 521 | 200 |
2008/02/18 | 513 | 520 | 513 | 520 | 1,300 |
2008/02/15 | 534 | 534 | 523 | 523 | 300 |
2008/02/14 | 538 | 538 | 538 | 538 | 200 |
2008/02/13 | 528 | 528 | 528 | 528 | 500 |
2008/02/12 | 532 | 532 | 511 | 511 | 900 |
2008/02/07 | 533 | 533 | 532 | 532 | 200 |
2008/01/29 | 555 | 556 | 555 | 556 | 8,600 |
2008/01/28 | 520 | 528 | 503 | 528 | 5,300 |
2008/01/25 | 540 | 550 | 532 | 550 | 2,900 |
2008/01/24 | 551 | 551 | 548 | 548 | 300 |
2008/01/23 | 530 | 540 | 530 | 531 | 600 |
2008/01/22 | 530 | 530 | 530 | 530 | 800 |
2008/01/21 | 550 | 550 | 540 | 540 | 2,300 |
2008/01/18 | 547 | 566 | 547 | 566 | 400 |
2008/01/17 | 533 | 541 | 533 | 541 | 800 |
2008/01/16 | 569 | 569 | 531 | 531 | 2,500 |
2008/01/15 | 600 | 600 | 571 | 571 | 2,000 |
2008/01/10 | 590 | 596 | 580 | 580 | 900 |
2008/01/09 | 584 | 584 | 584 | 584 | 100 |
2008/01/07 | 597 | 597 | 582 | 582 | 800 |
2008/01/04 | 601 | 601 | 601 | 601 | 500 |