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 |
---|---|---|---|---|---|
2018/12/28 | 845 | 845 | 818 | 819 | 700 |
2018/12/27 | 925 | 925 | 835 | 835 | 6,900 |
2018/12/26 | 779 | 820 | 778 | 820 | 5,600 |
2018/12/25 | 880 | 880 | 746 | 760 | 6,800 |
2018/12/21 | 906 | 906 | 890 | 890 | 2,100 |
2018/12/20 | 906 | 916 | 857 | 900 | 3,000 |
2018/12/19 | 925 | 925 | 891 | 891 | 1,100 |
2018/12/18 | 917 | 943 | 914 | 932 | 2,600 |
2018/12/17 | 924 | 924 | 873 | 903 | 9,300 |
2018/12/14 | 986 | 986 | 950 | 950 | 4,400 |
2018/12/13 | 997 | 997 | 980 | 990 | 7,800 |
2018/12/12 | 1,027 | 1,027 | 1,000 | 1,010 | 9,900 |
2018/12/11 | 974 | 1,018 | 971 | 995 | 16,200 |
2018/12/10 | 969 | 969 | 954 | 957 | 9,800 |
2018/12/07 | 946 | 980 | 946 | 960 | 8,500 |
2018/12/06 | 939 | 945 | 939 | 945 | 4,700 |
2018/12/05 | 924 | 937 | 919 | 937 | 2,400 |
2018/12/04 | 922 | 929 | 920 | 929 | 1,600 |
2018/12/03 | 935 | 939 | 923 | 927 | 2,700 |
2018/11/30 | 932 | 937 | 931 | 937 | 1,700 |
2018/11/29 | 939 | 939 | 921 | 921 | 700 |
2018/11/28 | 941 | 942 | 937 | 937 | 1,800 |
2018/11/27 | 943 | 943 | 931 | 940 | 5,400 |
2018/11/26 | 936 | 939 | 916 | 939 | 3,100 |
2018/11/22 | 950 | 950 | 931 | 939 | 2,200 |
2018/11/21 | 950 | 950 | 932 | 949 | 1,600 |
2018/11/20 | 941 | 941 | 927 | 929 | 2,200 |
2018/11/19 | 934 | 942 | 926 | 928 | 1,600 |
2018/11/16 | 953 | 953 | 934 | 934 | 2,500 |
2018/11/15 | 927 | 947 | 927 | 938 | 2,700 |
2018/11/14 | 943 | 945 | 923 | 939 | 2,700 |
2018/11/13 | 910 | 948 | 880 | 947 | 3,000 |
2018/11/12 | 960 | 960 | 902 | 910 | 2,000 |
2018/11/09 | 973 | 978 | 958 | 965 | 2,700 |
2018/11/08 | 970 | 978 | 968 | 978 | 2,700 |
2018/11/07 | 956 | 974 | 938 | 974 | 2,700 |
2018/11/06 | 929 | 942 | 929 | 942 | 2,500 |
2018/11/05 | 929 | 935 | 929 | 933 | 3,000 |
2018/11/02 | 942 | 955 | 932 | 932 | 3,200 |
2018/11/01 | 959 | 959 | 942 | 942 | 2,200 |
2018/10/31 | 931 | 965 | 931 | 957 | 4,300 |
2018/10/30 | 934 | 934 | 927 | 929 | 1,100 |
2018/10/29 | 942 | 942 | 912 | 912 | 8,700 |
2018/10/26 | 983 | 983 | 835 | 912 | 12,900 |
2018/10/25 | 1,005 | 1,005 | 960 | 961 | 5,800 |
2018/10/24 | 1,013 | 1,013 | 980 | 999 | 9,200 |
2018/10/23 | 1,027 | 1,027 | 982 | 984 | 8,700 |
2018/10/22 | 1,029 | 1,029 | 1,002 | 1,016 | 3,300 |
2018/10/19 | 1,005 | 1,024 | 982 | 1,023 | 9,200 |
2018/10/18 | 1,026 | 1,041 | 1,000 | 1,035 | 12,400 |
2018/10/17 | 980 | 1,068 | 980 | 1,042 | 25,800 |
2018/10/16 | 975 | 985 | 973 | 973 | 11,800 |
2018/10/15 | 975 | 998 | 975 | 981 | 6,600 |
2018/10/12 | 968 | 986 | 936 | 960 | 3,100 |
2018/10/11 | 953 | 968 | 943 | 968 | 1,700 |
2018/10/10 | 980 | 986 | 953 | 968 | 4,100 |
2018/10/09 | 986 | 1,011 | 965 | 978 | 9,300 |
2018/10/05 | 980 | 985 | 946 | 985 | 14,100 |
2018/10/04 | 971 | 986 | 968 | 981 | 2,700 |
2018/10/03 | 945 | 985 | 944 | 970 | 4,500 |
2018/10/02 | 969 | 979 | 959 | 959 | 900 |
2018/10/01 | 971 | 985 | 960 | 974 | 4,800 |
2018/09/28 | 979 | 985 | 975 | 980 | 1,800 |
2018/09/27 | 980 | 980 | 961 | 980 | 6,400 |
2018/09/26 | 979 | 980 | 956 | 975 | 3,400 |
2018/09/25 | 972 | 972 | 952 | 958 | 3,200 |
2018/09/21 | 978 | 978 | 933 | 957 | 3,200 |
2018/09/20 | 979 | 980 | 965 | 966 | 3,200 |
2018/09/19 | 965 | 973 | 951 | 971 | 3,200 |
2018/09/18 | 947 | 956 | 917 | 950 | 4,400 |
2018/09/14 | 912 | 938 | 912 | 938 | 1,100 |
2018/09/13 | 901 | 903 | 901 | 902 | 700 |
2018/09/12 | 920 | 920 | 900 | 900 | 700 |
2018/09/11 | 947 | 947 | 913 | 922 | 2,000 |
2018/09/10 | 911 | 911 | 875 | 901 | 3,100 |
2018/09/07 | 934 | 934 | 911 | 926 | 1,400 |
2018/09/06 | 922 | 949 | 921 | 949 | 3,000 |
2018/09/05 | 985 | 985 | 935 | 935 | 5,200 |
2018/09/04 | 979 | 980 | 976 | 980 | 11,900 |
2018/09/03 | 959 | 960 | 959 | 960 | 500 |
2018/08/31 | 971 | 971 | 957 | 959 | 2,100 |
2018/08/30 | 985 | 996 | 975 | 975 | 1,600 |
2018/08/29 | 996 | 996 | 970 | 970 | 1,600 |
2018/08/28 | 960 | 998 | 951 | 979 | 16,600 |
2018/08/27 | 945 | 951 | 941 | 950 | 2,900 |
2018/08/24 | 951 | 956 | 931 | 950 | 3,500 |
2018/08/23 | 890 | 970 | 888 | 951 | 13,700 |
2018/08/22 | 859 | 900 | 857 | 889 | 5,400 |
2018/08/21 | 870 | 872 | 859 | 859 | 1,200 |
2018/08/20 | 872 | 880 | 872 | 872 | 2,600 |
2018/08/17 | 845 | 857 | 841 | 857 | 1,800 |
2018/08/16 | 830 | 833 | 820 | 833 | 1,300 |
2018/08/15 | 825 | 830 | 825 | 830 | 800 |
2018/08/14 | 825 | 825 | 820 | 825 | 1,400 |
2018/08/13 | 835 | 840 | 835 | 835 | 2,500 |
2018/08/10 | 842 | 850 | 839 | 850 | 1,700 |
2018/08/09 | 840 | 842 | 840 | 840 | 1,000 |
2018/08/08 | 840 | 840 | 840 | 840 | 1,900 |
2018/08/07 | 835 | 842 | 835 | 839 | 2,200 |
2018/08/06 | 858 | 858 | 835 | 835 | 1,700 |
2018/08/03 | 842 | 855 | 832 | 855 | 1,300 |
2018/08/02 | 868 | 868 | 822 | 822 | 2,600 |
2018/08/01 | 864 | 871 | 857 | 857 | 1,900 |
2018/07/31 | 863 | 870 | 858 | 867 | 7,700 |
2018/07/30 | 872 | 872 | 842 | 846 | 9,000 |
2018/07/27 | 837 | 842 | 837 | 842 | 5,500 |
2018/07/26 | 837 | 837 | 837 | 837 | 1,000 |
2018/07/25 | 837 | 837 | 835 | 837 | 2,100 |
2018/07/24 | 837 | 837 | 833 | 835 | 900 |
2018/07/23 | 837 | 837 | 837 | 837 | 700 |
2018/07/20 | 830 | 830 | 830 | 830 | 300 |
2018/07/19 | 820 | 830 | 820 | 830 | 4,400 |
2018/07/18 | 837 | 837 | 820 | 820 | 700 |
2018/07/17 | 826 | 837 | 826 | 836 | 1,100 |
2018/07/13 | 820 | 849 | 819 | 840 | 8,900 |
2018/07/12 | 821 | 846 | 821 | 846 | 5,900 |
2018/07/11 | 820 | 821 | 814 | 821 | 1,800 |
2018/07/10 | 809 | 819 | 809 | 810 | 1,000 |
2018/07/09 | 800 | 803 | 794 | 801 | 13,000 |
2018/07/06 | 788 | 795 | 780 | 794 | 2,500 |
2018/07/05 | 777 | 790 | 777 | 788 | 7,800 |
2018/07/04 | 796 | 796 | 786 | 790 | 5,300 |
2018/07/03 | 811 | 811 | 811 | 811 | 500 |
2018/07/02 | 815 | 824 | 811 | 811 | 1,500 |
2018/06/29 | 836 | 836 | 816 | 818 | 8,800 |
2018/06/28 | 819 | 847 | 811 | 832 | 18,700 |
2018/06/27 | 792 | 800 | 792 | 800 | 7,800 |
2018/06/26 | 796 | 796 | 792 | 792 | 1,300 |
2018/06/25 | 800 | 804 | 800 | 804 | 500 |
2018/06/22 | 794 | 799 | 794 | 799 | 6,100 |
2018/06/21 | 793 | 798 | 789 | 794 | 5,600 |
2018/06/20 | 780 | 793 | 770 | 793 | 13,600 |
2018/06/19 | 790 | 798 | 790 | 791 | 1,700 |
2018/06/18 | 792 | 798 | 783 | 798 | 3,900 |
2018/06/15 | 787 | 799 | 785 | 794 | 6,500 |
2018/06/14 | 778 | 802 | 778 | 785 | 19,400 |
2018/06/13 | 783 | 783 | 772 | 777 | 2,200 |
2018/06/12 | 771 | 777 | 760 | 775 | 6,000 |
2018/06/11 | 751 | 770 | 751 | 768 | 6,500 |
2018/06/08 | 752 | 752 | 747 | 750 | 3,300 |
2018/06/07 | 741 | 770 | 741 | 761 | 6,600 |
2018/06/06 | 736 | 745 | 725 | 740 | 9,800 |
2018/06/05 | 737 | 737 | 728 | 737 | 5,400 |
2018/06/04 | 737 | 741 | 737 | 738 | 2,600 |
2018/06/01 | 744 | 750 | 744 | 745 | 3,200 |
2018/05/31 | 740 | 740 | 734 | 737 | 900 |
2018/05/30 | 728 | 737 | 728 | 737 | 3,600 |
2018/05/29 | 761 | 761 | 728 | 737 | 14,400 |
2018/05/28 | 760 | 760 | 752 | 759 | 3,800 |
2018/05/25 | 751 | 763 | 751 | 760 | 2,700 |
2018/05/24 | 751 | 788 | 741 | 757 | 8,600 |
2018/05/23 | 724 | 872 | 721 | 757 | 72,200 |
2018/05/22 | 722 | 722 | 719 | 722 | 1,800 |
2018/05/21 | 720 | 721 | 719 | 719 | 1,200 |
2018/05/18 | 722 | 722 | 722 | 722 | 100 |
2018/05/17 | 722 | 722 | 722 | 722 | 100 |
2018/05/15 | 721 | 721 | 720 | 720 | 800 |
2018/05/14 | 720 | 720 | 720 | 720 | 100 |
2018/05/09 | 719 | 719 | 719 | 719 | 100 |
2018/05/08 | 720 | 720 | 719 | 719 | 300 |
2018/05/07 | 712 | 720 | 712 | 719 | 600 |
2018/05/01 | 725 | 725 | 723 | 723 | 1,000 |
2018/04/27 | 728 | 728 | 723 | 723 | 7,500 |
2018/04/26 | 719 | 722 | 719 | 722 | 1,100 |
2018/04/25 | 721 | 721 | 713 | 721 | 4,000 |
2018/04/24 | 719 | 721 | 715 | 721 | 4,300 |
2018/04/23 | 719 | 719 | 715 | 715 | 1,100 |
2018/04/20 | 719 | 719 | 719 | 719 | 1,200 |
2018/04/19 | 710 | 710 | 710 | 710 | 1,300 |
2018/04/18 | 708 | 710 | 707 | 710 | 1,900 |
2018/04/17 | 706 | 708 | 706 | 708 | 200 |
2018/04/16 | 697 | 706 | 697 | 706 | 1,200 |
2018/04/12 | 707 | 707 | 707 | 707 | 200 |
2018/04/06 | 703 | 703 | 703 | 703 | 100 |
2018/04/05 | 709 | 709 | 701 | 701 | 200 |
2018/04/04 | 703 | 703 | 703 | 703 | 100 |
2018/04/03 | 698 | 698 | 698 | 698 | 300 |
2018/03/28 | 697 | 697 | 697 | 697 | 1,000 |
2018/03/27 | 718 | 718 | 711 | 711 | 7,800 |
2018/03/26 | 709 | 711 | 709 | 711 | 1,900 |
2018/03/23 | 705 | 709 | 700 | 709 | 1,800 |
2018/03/22 | 709 | 709 | 698 | 702 | 3,600 |
2018/03/20 | 710 | 710 | 710 | 710 | 200 |
2018/03/19 | 700 | 709 | 700 | 709 | 400 |
2018/03/16 | 699 | 703 | 699 | 700 | 9,700 |
2018/03/15 | 702 | 706 | 702 | 706 | 500 |
2018/03/14 | 702 | 705 | 702 | 702 | 700 |
2018/03/13 | 700 | 700 | 700 | 700 | 500 |
2018/03/12 | 702 | 702 | 701 | 701 | 300 |
2018/03/09 | 695 | 702 | 695 | 702 | 600 |
2018/03/08 | 694 | 696 | 694 | 696 | 200 |
2018/03/07 | 703 | 703 | 699 | 700 | 5,600 |
2018/03/05 | 710 | 710 | 710 | 710 | 500 |
2018/03/02 | 716 | 716 | 716 | 716 | 100 |
2018/02/28 | 717 | 717 | 717 | 717 | 100 |
2018/02/27 | 730 | 730 | 721 | 721 | 5,500 |
2018/02/26 | 719 | 723 | 719 | 721 | 2,100 |
2018/02/23 | 719 | 720 | 717 | 720 | 1,200 |
2018/02/22 | 714 | 718 | 714 | 714 | 2,000 |
2018/02/21 | 719 | 719 | 719 | 719 | 300 |
2018/02/20 | 710 | 710 | 705 | 705 | 1,200 |
2018/02/19 | 704 | 711 | 704 | 709 | 500 |
2018/02/15 | 705 | 705 | 694 | 694 | 900 |
2018/02/13 | 700 | 700 | 700 | 700 | 1,000 |
2018/02/09 | 699 | 700 | 699 | 700 | 1,300 |
2018/02/08 | 699 | 699 | 699 | 699 | 100 |
2018/02/07 | 702 | 702 | 697 | 697 | 300 |
2018/02/06 | 708 | 711 | 695 | 695 | 8,800 |
2018/02/05 | 720 | 731 | 720 | 731 | 3,300 |
2018/02/02 | 724 | 730 | 724 | 724 | 3,200 |
2018/02/01 | 730 | 730 | 730 | 730 | 500 |
2018/01/31 | 731 | 731 | 731 | 731 | 200 |
2018/01/30 | 729 | 735 | 728 | 735 | 1,500 |
2018/01/29 | 749 | 749 | 729 | 729 | 8,000 |
2018/01/26 | 725 | 727 | 725 | 726 | 1,700 |
2018/01/25 | 719 | 726 | 718 | 726 | 4,000 |
2018/01/24 | 718 | 718 | 718 | 718 | 300 |
2018/01/23 | 718 | 718 | 718 | 718 | 200 |
2018/01/22 | 706 | 706 | 706 | 706 | 1,200 |
2018/01/19 | 709 | 709 | 707 | 707 | 300 |
2018/01/18 | 703 | 709 | 703 | 709 | 300 |
2018/01/17 | 709 | 716 | 704 | 704 | 400 |
2018/01/16 | 713 | 713 | 699 | 699 | 500 |
2018/01/12 | 711 | 711 | 696 | 696 | 1,500 |
2018/01/11 | 712 | 712 | 711 | 711 | 200 |
2018/01/09 | 719 | 719 | 719 | 719 | 100 |
2018/01/04 | 707 | 719 | 707 | 719 | 300 |