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 |
---|---|---|---|---|---|
2017/12/29 | 704 | 713 | 704 | 713 | 11,100 |
2017/12/28 | 711 | 711 | 711 | 711 | 100 |
2017/12/27 | 726 | 726 | 711 | 711 | 5,600 |
2017/12/26 | 722 | 722 | 695 | 712 | 3,300 |
2017/12/25 | 716 | 722 | 716 | 722 | 1,100 |
2017/12/22 | 720 | 720 | 717 | 717 | 1,300 |
2017/12/21 | 720 | 720 | 720 | 720 | 200 |
2017/12/20 | 719 | 719 | 714 | 714 | 500 |
2017/12/19 | 722 | 722 | 722 | 722 | 200 |
2017/12/18 | 724 | 724 | 719 | 719 | 1,100 |
2017/12/15 | 722 | 722 | 722 | 722 | 4,900 |
2017/12/14 | 718 | 720 | 715 | 719 | 9,800 |
2017/12/13 | 717 | 718 | 711 | 717 | 8,300 |
2017/12/12 | 711 | 718 | 711 | 717 | 5,100 |
2017/12/11 | 705 | 717 | 705 | 717 | 5,700 |
2017/12/08 | 702 | 711 | 702 | 710 | 1,400 |
2017/12/07 | 692 | 702 | 691 | 702 | 3,300 |
2017/12/06 | 696 | 696 | 691 | 691 | 700 |
2017/12/05 | 688 | 698 | 686 | 698 | 1,500 |
2017/12/04 | 688 | 689 | 685 | 688 | 2,000 |
2017/12/01 | 680 | 687 | 680 | 681 | 1,700 |
2017/11/30 | 675 | 680 | 675 | 680 | 1,700 |
2017/11/29 | 675 | 679 | 675 | 679 | 400 |
2017/11/28 | 678 | 680 | 675 | 680 | 10,300 |
2017/11/27 | 676 | 677 | 674 | 675 | 1,300 |
2017/11/24 | 678 | 678 | 670 | 678 | 5,800 |
2017/11/22 | 675 | 675 | 673 | 674 | 2,200 |
2017/11/21 | 678 | 678 | 676 | 678 | 900 |
2017/11/20 | 678 | 678 | 678 | 678 | 800 |
2017/11/17 | 680 | 680 | 678 | 678 | 500 |
2017/11/16 | 672 | 679 | 672 | 678 | 2,700 |
2017/11/15 | 681 | 682 | 676 | 682 | 500 |
2017/11/14 | 674 | 676 | 674 | 676 | 700 |
2017/11/10 | 683 | 683 | 683 | 683 | 100 |
2017/11/09 | 674 | 674 | 674 | 674 | 100 |
2017/11/08 | 689 | 689 | 669 | 674 | 3,100 |
2017/11/07 | 682 | 690 | 682 | 690 | 400 |
2017/11/06 | 685 | 689 | 685 | 689 | 700 |
2017/11/02 | 697 | 697 | 692 | 692 | 500 |
2017/11/01 | 719 | 719 | 697 | 703 | 6,200 |
2017/10/31 | 717 | 720 | 716 | 720 | 1,300 |
2017/10/30 | 720 | 720 | 717 | 717 | 500 |
2017/10/27 | 735 | 735 | 718 | 718 | 7,600 |
2017/10/26 | 723 | 723 | 716 | 720 | 2,700 |
2017/10/25 | 720 | 723 | 720 | 723 | 1,900 |
2017/10/24 | 706 | 715 | 700 | 715 | 9,800 |
2017/10/23 | 697 | 709 | 694 | 709 | 7,100 |
2017/10/20 | 685 | 690 | 685 | 690 | 2,100 |
2017/10/19 | 693 | 693 | 690 | 690 | 1,400 |
2017/10/18 | 682 | 690 | 680 | 685 | 8,700 |
2017/10/17 | 677 | 678 | 677 | 678 | 2,100 |
2017/10/16 | 683 | 683 | 683 | 683 | 100 |
2017/10/12 | 683 | 683 | 683 | 683 | 100 |
2017/10/10 | 683 | 683 | 683 | 683 | 200 |
2017/10/06 | 678 | 683 | 678 | 683 | 700 |
2017/10/05 | 680 | 680 | 678 | 678 | 300 |
2017/10/03 | 684 | 684 | 678 | 678 | 300 |
2017/10/02 | 683 | 683 | 677 | 677 | 1,200 |
2017/09/29 | 678 | 678 | 677 | 677 | 400 |
2017/09/28 | 677 | 677 | 677 | 677 | 600 |
2017/09/27 | 680 | 680 | 677 | 677 | 9,300 |
2017/09/26 | 668 | 674 | 666 | 674 | 2,200 |
2017/09/25 | 663 | 668 | 663 | 668 | 2,300 |
2017/09/22 | 665 | 666 | 661 | 663 | 2,100 |
2017/09/21 | 663 | 664 | 662 | 663 | 2,200 |
2017/09/20 | 662 | 663 | 662 | 663 | 1,100 |
2017/09/19 | 659 | 662 | 659 | 662 | 4,000 |
2017/09/15 | 658 | 660 | 657 | 657 | 800 |
2017/09/14 | 656 | 659 | 656 | 659 | 600 |
2017/09/13 | 655 | 655 | 655 | 655 | 500 |
2017/09/12 | 656 | 656 | 653 | 653 | 200 |
2017/09/11 | 658 | 658 | 653 | 656 | 1,500 |
2017/09/08 | 653 | 653 | 653 | 653 | 100 |
2017/09/07 | 651 | 658 | 651 | 658 | 200 |
2017/09/06 | 655 | 657 | 655 | 657 | 800 |
2017/09/05 | 650 | 655 | 650 | 655 | 1,400 |
2017/09/04 | 655 | 655 | 655 | 655 | 100 |
2017/09/01 | 650 | 655 | 650 | 655 | 3,700 |
2017/08/31 | 648 | 654 | 647 | 654 | 700 |
2017/08/30 | 650 | 655 | 648 | 648 | 2,700 |
2017/08/29 | 662 | 662 | 655 | 655 | 6,300 |
2017/08/28 | 664 | 664 | 662 | 662 | 500 |
2017/08/25 | 661 | 661 | 661 | 661 | 2,000 |
2017/08/24 | 662 | 662 | 661 | 661 | 1,100 |
2017/08/23 | 659 | 660 | 659 | 660 | 800 |
2017/08/22 | 656 | 656 | 652 | 652 | 300 |
2017/08/21 | 655 | 655 | 655 | 655 | 200 |
2017/08/18 | 650 | 650 | 650 | 650 | 100 |
2017/08/17 | 648 | 648 | 647 | 647 | 600 |
2017/08/16 | 654 | 655 | 647 | 655 | 300 |
2017/08/15 | 654 | 654 | 654 | 654 | 100 |
2017/08/14 | 644 | 653 | 644 | 653 | 800 |
2017/08/10 | 652 | 652 | 645 | 646 | 1,300 |
2017/08/09 | 657 | 666 | 631 | 662 | 15,600 |
2017/08/08 | 662 | 662 | 657 | 657 | 300 |
2017/08/07 | 655 | 662 | 655 | 662 | 1,900 |
2017/08/04 | 655 | 655 | 655 | 655 | 100 |
2017/08/03 | 654 | 654 | 654 | 654 | 1,000 |
2017/08/02 | 660 | 664 | 652 | 664 | 4,700 |
2017/08/01 | 675 | 675 | 666 | 666 | 3,400 |
2017/07/31 | 690 | 690 | 681 | 681 | 400 |
2017/07/28 | 695 | 695 | 688 | 688 | 300 |
2017/07/27 | 696 | 696 | 686 | 695 | 5,900 |
2017/07/26 | 689 | 694 | 687 | 694 | 1,900 |
2017/07/25 | 680 | 690 | 678 | 690 | 2,600 |
2017/07/24 | 680 | 681 | 680 | 680 | 1,500 |
2017/07/21 | 674 | 680 | 673 | 680 | 4,900 |
2017/07/20 | 676 | 676 | 674 | 675 | 700 |
2017/07/19 | 675 | 677 | 675 | 677 | 800 |
2017/07/18 | 671 | 675 | 671 | 675 | 1,300 |
2017/07/14 | 676 | 676 | 670 | 676 | 600 |
2017/07/13 | 663 | 669 | 663 | 669 | 400 |
2017/07/12 | 668 | 668 | 662 | 662 | 600 |
2017/07/11 | 668 | 668 | 668 | 668 | 100 |
2017/07/10 | 668 | 668 | 668 | 668 | 500 |
2017/07/07 | 670 | 670 | 668 | 668 | 400 |
2017/07/06 | 677 | 689 | 674 | 674 | 4,800 |
2017/07/05 | 671 | 674 | 666 | 667 | 3,900 |
2017/07/04 | 672 | 672 | 666 | 666 | 4,800 |
2017/07/03 | 660 | 666 | 660 | 666 | 500 |
2017/06/30 | 664 | 665 | 663 | 663 | 1,200 |
2017/06/29 | 666 | 667 | 666 | 667 | 600 |
2017/06/28 | 663 | 663 | 661 | 661 | 1,500 |
2017/06/27 | 669 | 669 | 661 | 663 | 6,500 |
2017/06/26 | 664 | 666 | 664 | 666 | 1,800 |
2017/06/23 | 661 | 664 | 660 | 664 | 5,900 |
2017/06/22 | 670 | 670 | 663 | 664 | 3,800 |
2017/06/21 | 672 | 675 | 664 | 670 | 6,900 |
2017/06/20 | 670 | 670 | 664 | 670 | 6,200 |
2017/06/19 | 659 | 670 | 659 | 670 | 7,200 |
2017/06/16 | 662 | 669 | 661 | 664 | 2,100 |
2017/06/15 | 660 | 669 | 660 | 669 | 3,800 |
2017/06/14 | 654 | 660 | 653 | 660 | 3,500 |
2017/06/13 | 654 | 657 | 653 | 657 | 900 |
2017/06/12 | 653 | 657 | 652 | 652 | 2,400 |
2017/06/09 | 648 | 653 | 647 | 653 | 1,200 |
2017/06/06 | 647 | 653 | 647 | 653 | 5,000 |
2017/06/05 | 642 | 647 | 640 | 647 | 2,800 |
2017/06/02 | 642 | 647 | 642 | 647 | 1,700 |
2017/06/01 | 637 | 643 | 637 | 642 | 900 |
2017/05/31 | 637 | 637 | 637 | 637 | 700 |
2017/05/30 | 638 | 638 | 638 | 638 | 100 |
2017/05/29 | 639 | 639 | 637 | 637 | 6,500 |
2017/05/26 | 640 | 643 | 638 | 643 | 800 |
2017/05/25 | 640 | 640 | 640 | 640 | 300 |
2017/05/24 | 641 | 643 | 634 | 635 | 3,800 |
2017/05/23 | 640 | 640 | 636 | 639 | 500 |
2017/05/22 | 632 | 635 | 632 | 635 | 2,100 |
2017/05/19 | 635 | 635 | 635 | 635 | 600 |
2017/05/18 | 630 | 632 | 630 | 630 | 1,800 |
2017/05/17 | 631 | 635 | 631 | 635 | 500 |
2017/05/16 | 631 | 632 | 625 | 625 | 1,400 |
2017/05/15 | 628 | 633 | 626 | 628 | 4,300 |
2017/05/12 | 635 | 635 | 635 | 635 | 100 |
2017/05/11 | 635 | 638 | 635 | 635 | 1,400 |
2017/05/10 | 638 | 638 | 635 | 635 | 500 |
2017/05/09 | 635 | 638 | 634 | 635 | 2,300 |
2017/05/08 | 644 | 644 | 638 | 638 | 3,200 |
2017/04/27 | 638 | 638 | 637 | 638 | 6,500 |
2017/04/26 | 635 | 642 | 635 | 638 | 1,100 |
2017/04/25 | 634 | 636 | 631 | 634 | 4,200 |
2017/04/24 | 636 | 636 | 634 | 634 | 1,000 |
2017/04/21 | 638 | 638 | 636 | 636 | 400 |
2017/04/20 | 638 | 638 | 638 | 638 | 200 |
2017/04/19 | 632 | 632 | 632 | 632 | 300 |
2017/04/17 | 632 | 632 | 632 | 632 | 100 |
2017/04/14 | 632 | 632 | 632 | 632 | 300 |
2017/04/11 | 629 | 632 | 619 | 632 | 2,900 |
2017/04/10 | 632 | 632 | 631 | 632 | 500 |
2017/04/06 | 632 | 632 | 632 | 632 | 1,100 |
2017/03/31 | 638 | 638 | 638 | 638 | 200 |
2017/03/30 | 634 | 644 | 634 | 644 | 1,600 |
2017/03/29 | 643 | 644 | 643 | 644 | 200 |
2017/03/28 | 639 | 649 | 639 | 649 | 8,000 |
2017/03/27 | 641 | 653 | 641 | 649 | 3,200 |
2017/03/24 | 644 | 646 | 644 | 646 | 1,400 |
2017/03/23 | 651 | 651 | 641 | 646 | 2,300 |
2017/03/22 | 652 | 652 | 650 | 650 | 1,900 |
2017/03/21 | 656 | 656 | 650 | 650 | 700 |
2017/03/17 | 649 | 660 | 646 | 646 | 2,500 |
2017/03/16 | 646 | 646 | 643 | 643 | 1,600 |
2017/03/15 | 654 | 655 | 645 | 646 | 1,000 |
2017/03/14 | 645 | 648 | 645 | 645 | 500 |
2017/03/13 | 651 | 651 | 645 | 645 | 1,000 |
2017/03/10 | 646 | 650 | 646 | 647 | 1,000 |
2017/03/09 | 647 | 647 | 647 | 647 | 300 |
2017/03/08 | 648 | 648 | 647 | 647 | 200 |
2017/03/07 | 648 | 654 | 648 | 648 | 800 |
2017/03/06 | 648 | 648 | 648 | 648 | 400 |
2017/02/28 | 659 | 659 | 654 | 654 | 7,600 |
2017/02/27 | 651 | 654 | 648 | 654 | 2,400 |
2017/02/24 | 649 | 656 | 649 | 651 | 1,200 |
2017/02/23 | 651 | 651 | 649 | 649 | 800 |
2017/02/22 | 655 | 655 | 635 | 649 | 10,600 |
2017/02/21 | 653 | 653 | 653 | 653 | 300 |
2017/02/20 | 653 | 653 | 647 | 650 | 700 |
2017/02/17 | 655 | 655 | 647 | 647 | 1,300 |
2017/02/16 | 656 | 656 | 652 | 653 | 400 |
2017/02/13 | 657 | 657 | 652 | 652 | 400 |
2017/02/09 | 652 | 652 | 652 | 652 | 300 |
2017/02/07 | 645 | 652 | 645 | 652 | 1,700 |
2017/02/03 | 647 | 667 | 647 | 655 | 1,700 |
2017/02/02 | 652 | 652 | 643 | 648 | 400 |
2017/02/01 | 650 | 650 | 642 | 642 | 1,200 |
2017/01/31 | 650 | 650 | 650 | 650 | 400 |
2017/01/27 | 671 | 671 | 666 | 666 | 6,000 |
2017/01/26 | 671 | 671 | 668 | 671 | 800 |
2017/01/25 | 664 | 676 | 661 | 671 | 1,600 |
2017/01/24 | 665 | 665 | 656 | 658 | 700 |
2017/01/23 | 657 | 657 | 652 | 652 | 400 |
2017/01/20 | 656 | 656 | 649 | 649 | 300 |
2017/01/19 | 648 | 648 | 645 | 647 | 800 |
2017/01/18 | 644 | 648 | 644 | 648 | 200 |
2017/01/17 | 647 | 648 | 647 | 648 | 300 |
2017/01/16 | 655 | 655 | 648 | 648 | 300 |
2017/01/13 | 646 | 648 | 646 | 648 | 400 |
2017/01/12 | 649 | 649 | 646 | 647 | 1,500 |
2017/01/11 | 653 | 653 | 649 | 649 | 500 |
2017/01/06 | 649 | 649 | 646 | 649 | 1,800 |
2017/01/05 | 653 | 655 | 651 | 651 | 500 |
2017/01/04 | 651 | 654 | 648 | 654 | 1,000 |