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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 598 | 0 |
2010/12/29 | 598 | 598 | 598 | 598 | 100 |
2010/12/28 | 595 | 598 | 595 | 598 | 7,700 |
2010/12/27 | 590 | 590 | 572 | 572 | 2,000 |
2010/12/24 | 588 | 608 | 588 | 608 | 2,100 |
2010/12/22 | 590 | 590 | 586 | 586 | 400 |
2010/12/21 | 585 | 590 | 585 | 585 | 900 |
2010/12/20 | 588 | 588 | 585 | 585 | 5,800 |
2010/12/17 | 0 | 0 | 0 | 610 | 0 |
2010/12/16 | 620 | 620 | 610 | 610 | 10,100 |
2010/12/15 | 620 | 620 | 617 | 617 | 9,800 |
2010/12/14 | 619 | 619 | 610 | 610 | 13,200 |
2010/12/13 | 599 | 610 | 599 | 610 | 1,300 |
2010/12/10 | 609 | 609 | 609 | 609 | 200 |
2010/12/09 | 610 | 610 | 600 | 600 | 6,000 |
2010/12/08 | 610 | 610 | 610 | 610 | 100 |
2010/12/07 | 599 | 613 | 599 | 613 | 4,600 |
2010/12/06 | 597 | 600 | 597 | 600 | 5,800 |
2010/12/03 | 0 | 0 | 0 | 580 | 0 |
2010/12/02 | 0 | 0 | 0 | 580 | 0 |
2010/12/01 | 0 | 0 | 0 | 580 | 0 |
2010/11/30 | 580 | 580 | 580 | 580 | 1,000 |
2010/11/29 | 581 | 590 | 581 | 581 | 8,200 |
2010/11/26 | 592 | 592 | 590 | 590 | 1,100 |
2010/11/25 | 589 | 592 | 585 | 592 | 2,000 |
2010/11/24 | 580 | 588 | 580 | 588 | 700 |
2010/11/22 | 586 | 588 | 586 | 588 | 1,300 |
2010/11/19 | 577 | 577 | 576 | 577 | 900 |
2010/11/18 | 575 | 575 | 575 | 575 | 1,100 |
2010/11/17 | 570 | 575 | 570 | 575 | 700 |
2010/11/16 | 560 | 600 | 560 | 600 | 1,200 |
2010/11/15 | 0 | 0 | 0 | 558 | 0 |
2010/11/12 | 558 | 558 | 558 | 558 | 300 |
2010/11/11 | 0 | 0 | 0 | 547 | 0 |
2010/11/10 | 0 | 0 | 0 | 547 | 0 |
2010/11/09 | 0 | 0 | 0 | 547 | 0 |
2010/11/08 | 545 | 547 | 545 | 547 | 200 |
2010/11/05 | 0 | 0 | 0 | 541 | 0 |
2010/11/04 | 0 | 0 | 0 | 541 | 0 |
2010/11/02 | 542 | 542 | 535 | 541 | 500 |
2010/11/01 | 551 | 551 | 551 | 551 | 100 |
2010/10/29 | 0 | 0 | 0 | 543 | 0 |
2010/10/28 | 0 | 0 | 0 | 543 | 0 |
2010/10/27 | 549 | 551 | 543 | 543 | 9,000 |
2010/10/26 | 568 | 568 | 561 | 561 | 3,400 |
2010/10/25 | 574 | 574 | 574 | 574 | 100 |
2010/10/22 | 564 | 564 | 564 | 564 | 1,100 |
2010/10/21 | 570 | 570 | 570 | 570 | 600 |
2010/10/20 | 571 | 571 | 550 | 550 | 5,700 |
2010/10/19 | 0 | 0 | 0 | 559 | 0 |
2010/10/18 | 558 | 559 | 558 | 559 | 200 |
2010/10/15 | 0 | 0 | 0 | 566 | 0 |
2010/10/14 | 0 | 0 | 0 | 566 | 0 |
2010/10/13 | 575 | 575 | 566 | 566 | 1,600 |
2010/10/12 | 577 | 577 | 577 | 577 | 300 |
2010/10/08 | 579 | 579 | 574 | 574 | 1,700 |
2010/10/07 | 584 | 584 | 583 | 583 | 3,200 |
2010/10/06 | 577 | 583 | 577 | 583 | 2,200 |
2010/10/05 | 590 | 590 | 586 | 586 | 600 |
2010/10/04 | 590 | 590 | 590 | 590 | 600 |
2010/10/01 | 582 | 582 | 576 | 577 | 1,200 |
2010/09/30 | 0 | 0 | 0 | 588 | 0 |
2010/09/29 | 0 | 0 | 0 | 588 | 0 |
2010/09/28 | 587 | 588 | 587 | 588 | 8,200 |
2010/09/27 | 588 | 602 | 588 | 602 | 3,500 |
2010/09/24 | 598 | 607 | 598 | 606 | 1,100 |
2010/09/22 | 591 | 601 | 591 | 593 | 2,900 |
2010/09/21 | 590 | 591 | 590 | 591 | 1,100 |
2010/09/17 | 588 | 590 | 588 | 588 | 1,400 |
2010/09/16 | 584 | 584 | 584 | 584 | 100 |
2010/09/15 | 0 | 0 | 0 | 582 | 0 |
2010/09/14 | 584 | 584 | 582 | 582 | 500 |
2010/09/13 | 0 | 0 | 0 | 586 | 0 |
2010/09/10 | 586 | 586 | 586 | 586 | 100 |
2010/09/09 | 595 | 595 | 595 | 595 | 100 |
2010/09/08 | 0 | 0 | 0 | 592 | 0 |
2010/09/07 | 0 | 0 | 0 | 592 | 0 |
2010/09/06 | 0 | 0 | 0 | 592 | 0 |
2010/09/03 | 0 | 0 | 0 | 592 | 0 |
2010/09/02 | 0 | 0 | 0 | 592 | 0 |
2010/09/01 | 0 | 0 | 0 | 592 | 0 |
2010/08/31 | 600 | 600 | 592 | 592 | 200 |
2010/08/30 | 600 | 600 | 600 | 600 | 300 |
2010/08/27 | 614 | 614 | 614 | 614 | 7,500 |
2010/08/26 | 610 | 616 | 610 | 614 | 2,600 |
2010/08/25 | 599 | 610 | 599 | 610 | 1,700 |
2010/08/24 | 601 | 601 | 598 | 598 | 300 |
2010/08/23 | 599 | 599 | 599 | 599 | 300 |
2010/08/20 | 599 | 599 | 599 | 599 | 100 |
2010/08/19 | 588 | 588 | 588 | 588 | 500 |
2010/08/18 | 0 | 0 | 0 | 595 | 0 |
2010/08/17 | 0 | 0 | 0 | 595 | 0 |
2010/08/16 | 0 | 0 | 0 | 595 | 0 |
2010/08/13 | 595 | 595 | 595 | 595 | 100 |
2010/08/12 | 0 | 0 | 0 | 591 | 0 |
2010/08/11 | 0 | 0 | 0 | 591 | 0 |
2010/08/10 | 600 | 600 | 591 | 591 | 1,200 |
2010/08/09 | 0 | 0 | 0 | 630 | 0 |
2010/08/06 | 0 | 0 | 0 | 630 | 0 |
2010/08/05 | 0 | 0 | 0 | 630 | 0 |
2010/08/04 | 0 | 0 | 0 | 630 | 0 |
2010/08/03 | 0 | 0 | 0 | 630 | 0 |
2010/08/02 | 0 | 0 | 0 | 630 | 0 |
2010/07/30 | 0 | 0 | 0 | 630 | 0 |
2010/07/29 | 0 | 0 | 0 | 630 | 0 |
2010/07/28 | 0 | 0 | 0 | 630 | 0 |
2010/07/27 | 629 | 630 | 629 | 630 | 7,400 |
2010/07/26 | 601 | 610 | 601 | 610 | 1,300 |
2010/07/23 | 595 | 600 | 595 | 600 | 1,100 |
2010/07/22 | 590 | 590 | 590 | 590 | 500 |
2010/07/21 | 0 | 0 | 0 | 591 | 0 |
2010/07/20 | 591 | 591 | 591 | 591 | 400 |
2010/07/16 | 0 | 0 | 0 | 590 | 0 |
2010/07/15 | 0 | 0 | 0 | 590 | 0 |
2010/07/14 | 0 | 0 | 0 | 590 | 0 |
2010/07/13 | 590 | 590 | 590 | 590 | 400 |
2010/07/12 | 0 | 0 | 0 | 610 | 0 |
2010/07/09 | 0 | 0 | 0 | 610 | 0 |
2010/07/08 | 0 | 0 | 0 | 610 | 0 |
2010/07/07 | 0 | 0 | 0 | 610 | 0 |
2010/07/06 | 610 | 610 | 609 | 610 | 3,500 |
2010/07/05 | 608 | 608 | 608 | 608 | 3,200 |
2010/07/02 | 610 | 610 | 610 | 610 | 4,200 |
2010/07/01 | 606 | 606 | 606 | 606 | 400 |
2010/06/30 | 604 | 605 | 604 | 605 | 3,200 |
2010/06/29 | 605 | 605 | 605 | 605 | 7,700 |
2010/06/28 | 587 | 587 | 587 | 587 | 1,100 |
2010/06/25 | 600 | 606 | 600 | 606 | 5,200 |
2010/06/24 | 0 | 0 | 0 | 592 | 0 |
2010/06/23 | 599 | 599 | 592 | 592 | 400 |
2010/06/22 | 609 | 609 | 609 | 609 | 200 |
2010/06/21 | 600 | 610 | 600 | 610 | 7,200 |
2010/06/18 | 610 | 610 | 610 | 610 | 6,600 |
2010/06/17 | 610 | 610 | 592 | 595 | 7,800 |
2010/06/16 | 591 | 612 | 591 | 612 | 4,600 |
2010/06/15 | 0 | 0 | 0 | 581 | 0 |
2010/06/14 | 581 | 581 | 581 | 581 | 1,700 |
2010/06/11 | 586 | 586 | 580 | 581 | 2,000 |
2010/06/10 | 581 | 584 | 581 | 584 | 1,800 |
2010/06/09 | 583 | 583 | 583 | 583 | 100 |
2010/06/08 | 585 | 585 | 581 | 581 | 300 |
2010/06/07 | 0 | 0 | 0 | 585 | 0 |
2010/06/04 | 585 | 585 | 585 | 585 | 1,500 |
2010/06/03 | 0 | 0 | 0 | 595 | 0 |
2010/06/02 | 595 | 595 | 595 | 595 | 1,700 |
2010/06/01 | 590 | 590 | 590 | 590 | 3,300 |
2010/05/31 | 577 | 577 | 577 | 577 | 300 |
2010/05/28 | 0 | 0 | 0 | 576 | 0 |
2010/05/27 | 595 | 596 | 576 | 576 | 8,000 |
2010/05/26 | 571 | 589 | 571 | 588 | 4,500 |
2010/05/25 | 561 | 570 | 561 | 570 | 3,400 |
2010/05/24 | 0 | 0 | 0 | 551 | 0 |
2010/05/21 | 550 | 551 | 550 | 551 | 2,800 |
2010/05/20 | 550 | 550 | 547 | 547 | 1,200 |
2010/05/19 | 560 | 560 | 547 | 547 | 3,000 |
2010/05/18 | 564 | 564 | 564 | 564 | 200 |
2010/05/17 | 561 | 561 | 561 | 561 | 3,700 |
2010/05/14 | 568 | 568 | 568 | 568 | 100 |
2010/05/13 | 563 | 568 | 563 | 568 | 200 |
2010/05/12 | 564 | 565 | 562 | 562 | 1,700 |
2010/05/11 | 567 | 567 | 563 | 564 | 1,400 |
2010/05/10 | 566 | 567 | 566 | 567 | 200 |
2010/05/07 | 566 | 566 | 566 | 566 | 100 |
2010/05/06 | 569 | 569 | 566 | 566 | 200 |
2010/04/30 | 0 | 0 | 0 | 572 | 0 |
2010/04/28 | 572 | 572 | 572 | 572 | 200 |
2010/04/27 | 572 | 572 | 572 | 572 | 8,400 |
2010/04/26 | 581 | 582 | 580 | 580 | 1,800 |
2010/04/23 | 581 | 582 | 570 | 570 | 2,900 |
2010/04/22 | 580 | 580 | 580 | 580 | 100 |
2010/04/21 | 0 | 0 | 0 | 570 | 0 |
2010/04/20 | 0 | 0 | 0 | 570 | 0 |
2010/04/19 | 570 | 570 | 570 | 570 | 200 |
2010/04/16 | 570 | 570 | 570 | 570 | 100 |
2010/04/15 | 570 | 570 | 570 | 570 | 200 |
2010/04/14 | 567 | 567 | 567 | 567 | 100 |
2010/04/13 | 565 | 565 | 565 | 565 | 1,000 |
2010/04/12 | 558 | 558 | 558 | 558 | 6,100 |
2010/04/09 | 568 | 568 | 568 | 568 | 100 |
2010/04/08 | 0 | 0 | 0 | 566 | 0 |
2010/04/07 | 0 | 0 | 0 | 566 | 0 |
2010/04/06 | 563 | 566 | 563 | 566 | 300 |
2010/04/05 | 0 | 0 | 0 | 562 | 0 |
2010/04/02 | 0 | 0 | 0 | 562 | 0 |
2010/04/01 | 561 | 562 | 561 | 562 | 600 |
2010/03/30 | 568 | 568 | 565 | 565 | 2,300 |
2010/03/29 | 597 | 600 | 565 | 565 | 8,000 |
2010/03/26 | 597 | 597 | 597 | 597 | 800 |
2010/03/25 | 570 | 577 | 570 | 577 | 3,100 |
2010/03/24 | 580 | 580 | 575 | 575 | 1,200 |
2010/03/23 | 585 | 585 | 585 | 585 | 800 |
2010/03/19 | 592 | 592 | 585 | 585 | 1,500 |
2010/03/12 | 575 | 575 | 575 | 575 | 100 |
2010/03/01 | 584 | 584 | 580 | 580 | 7,900 |
2010/02/26 | 570 | 575 | 570 | 575 | 1,600 |
2010/02/25 | 559 | 568 | 559 | 568 | 2,400 |
2010/02/23 | 565 | 565 | 558 | 558 | 400 |
2010/02/22 | 560 | 560 | 560 | 560 | 200 |
2010/02/18 | 550 | 555 | 550 | 555 | 600 |
2010/02/16 | 552 | 552 | 552 | 552 | 500 |
2010/02/15 | 550 | 550 | 548 | 550 | 1,200 |
2010/02/08 | 550 | 551 | 550 | 551 | 1,600 |
2010/02/05 | 554 | 558 | 550 | 558 | 500 |
2010/02/04 | 554 | 554 | 554 | 554 | 100 |
2010/02/01 | 549 | 549 | 549 | 549 | 1,000 |
2010/01/29 | 549 | 549 | 549 | 549 | 400 |
2010/01/28 | 568 | 568 | 568 | 568 | 200 |
2010/01/27 | 566 | 568 | 566 | 568 | 8,300 |
2010/01/26 | 563 | 563 | 559 | 563 | 1,100 |
2010/01/25 | 560 | 568 | 560 | 568 | 2,600 |
2010/01/22 | 560 | 560 | 560 | 560 | 700 |
2010/01/21 | 557 | 560 | 557 | 560 | 1,200 |
2010/01/20 | 557 | 557 | 557 | 557 | 100 |
2010/01/18 | 550 | 550 | 550 | 550 | 2,600 |
2010/01/14 | 550 | 550 | 540 | 540 | 3,100 |
2010/01/07 | 542 | 542 | 542 | 542 | 200 |