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 |
---|---|---|---|---|---|
2019/12/30 | 963 | 977 | 963 | 977 | 200 |
2019/12/27 | 952 | 965 | 952 | 965 | 6,000 |
2019/12/26 | 960 | 970 | 960 | 970 | 3,600 |
2019/12/25 | 977 | 977 | 967 | 975 | 2,100 |
2019/12/24 | 973 | 973 | 965 | 965 | 400 |
2019/12/23 | 950 | 958 | 950 | 958 | 1,200 |
2019/12/20 | 979 | 979 | 942 | 948 | 1,500 |
2019/12/19 | 982 | 982 | 970 | 970 | 300 |
2019/12/18 | 953 | 967 | 953 | 967 | 2,400 |
2019/12/17 | 958 | 958 | 949 | 953 | 700 |
2019/12/16 | 942 | 973 | 942 | 973 | 2,000 |
2019/12/13 | 964 | 971 | 939 | 940 | 3,700 |
2019/12/12 | 979 | 979 | 964 | 979 | 6,800 |
2019/12/11 | 974 | 974 | 966 | 974 | 6,500 |
2019/12/10 | 980 | 983 | 952 | 975 | 12,300 |
2019/12/09 | 971 | 973 | 967 | 973 | 800 |
2019/12/06 | 961 | 965 | 961 | 965 | 800 |
2019/12/05 | 952 | 955 | 950 | 954 | 2,700 |
2019/12/04 | 950 | 952 | 935 | 952 | 2,900 |
2019/12/03 | 944 | 950 | 942 | 945 | 1,500 |
2019/12/02 | 924 | 960 | 924 | 950 | 5,800 |
2019/11/29 | 925 | 925 | 918 | 923 | 1,700 |
2019/11/28 | 932 | 935 | 931 | 935 | 600 |
2019/11/27 | 947 | 947 | 945 | 946 | 4,300 |
2019/11/26 | 938 | 945 | 938 | 940 | 2,900 |
2019/11/25 | 939 | 939 | 912 | 937 | 2,900 |
2019/11/22 | 926 | 929 | 923 | 926 | 1,700 |
2019/11/21 | 949 | 949 | 902 | 911 | 4,300 |
2019/11/20 | 941 | 946 | 940 | 945 | 3,000 |
2019/11/19 | 935 | 935 | 934 | 935 | 500 |
2019/11/18 | 927 | 939 | 927 | 935 | 500 |
2019/11/15 | 922 | 924 | 922 | 924 | 600 |
2019/11/14 | 924 | 924 | 924 | 924 | 100 |
2019/11/13 | 921 | 924 | 920 | 924 | 5,900 |
2019/11/12 | 895 | 910 | 891 | 910 | 2,000 |
2019/11/11 | 922 | 923 | 905 | 905 | 1,400 |
2019/11/08 | 907 | 908 | 896 | 896 | 300 |
2019/11/07 | 907 | 907 | 877 | 907 | 1,300 |
2019/11/06 | 900 | 902 | 894 | 902 | 3,200 |
2019/11/05 | 900 | 900 | 890 | 896 | 2,300 |
2019/11/01 | 896 | 896 | 861 | 887 | 3,300 |
2019/10/31 | 878 | 890 | 878 | 881 | 3,300 |
2019/10/30 | 888 | 888 | 874 | 880 | 3,700 |
2019/10/29 | 900 | 916 | 883 | 897 | 12,700 |
2019/10/28 | 897 | 900 | 859 | 875 | 7,700 |
2019/10/25 | 940 | 940 | 892 | 893 | 10,900 |
2019/10/24 | 1,035 | 1,083 | 915 | 930 | 119,900 |
2019/10/23 | 984 | 984 | 984 | 984 | 19,000 |
2019/10/21 | 820 | 835 | 820 | 834 | 5,800 |
2019/10/18 | 827 | 828 | 813 | 820 | 600 |
2019/10/17 | 811 | 812 | 811 | 812 | 300 |
2019/10/16 | 805 | 808 | 805 | 808 | 800 |
2019/10/15 | 800 | 805 | 800 | 805 | 700 |
2019/10/11 | 807 | 807 | 801 | 802 | 900 |
2019/10/10 | 805 | 818 | 805 | 815 | 2,400 |
2019/10/09 | 819 | 819 | 804 | 806 | 400 |
2019/10/08 | 801 | 820 | 801 | 820 | 3,300 |
2019/10/07 | 801 | 801 | 801 | 801 | 200 |
2019/10/04 | 810 | 810 | 798 | 804 | 500 |
2019/10/03 | 810 | 810 | 809 | 810 | 300 |
2019/10/02 | 806 | 822 | 806 | 822 | 1,000 |
2019/10/01 | 808 | 808 | 795 | 806 | 2,400 |
2019/09/30 | 806 | 806 | 795 | 802 | 1,800 |
2019/09/27 | 825 | 825 | 801 | 815 | 5,000 |
2019/09/26 | 790 | 790 | 786 | 787 | 1,000 |
2019/09/25 | 784 | 790 | 784 | 790 | 800 |
2019/09/24 | 786 | 786 | 777 | 777 | 1,500 |
2019/09/20 | 795 | 795 | 786 | 786 | 500 |
2019/09/19 | 795 | 795 | 789 | 795 | 500 |
2019/09/18 | 787 | 787 | 784 | 787 | 500 |
2019/09/17 | 782 | 784 | 781 | 784 | 800 |
2019/09/13 | 784 | 784 | 771 | 782 | 1,500 |
2019/09/12 | 787 | 787 | 767 | 784 | 2,700 |
2019/09/11 | 789 | 789 | 789 | 789 | 400 |
2019/09/10 | 777 | 777 | 776 | 777 | 700 |
2019/09/09 | 779 | 779 | 777 | 777 | 700 |
2019/09/06 | 779 | 779 | 777 | 779 | 800 |
2019/09/05 | 785 | 785 | 780 | 784 | 800 |
2019/09/04 | 778 | 785 | 776 | 785 | 2,400 |
2019/09/03 | 779 | 779 | 769 | 778 | 1,300 |
2019/08/30 | 779 | 791 | 779 | 779 | 700 |
2019/08/29 | 777 | 777 | 777 | 777 | 900 |
2019/08/28 | 780 | 785 | 777 | 777 | 3,500 |
2019/08/27 | 820 | 820 | 788 | 795 | 8,500 |
2019/08/26 | 820 | 820 | 810 | 811 | 2,800 |
2019/08/23 | 820 | 827 | 817 | 827 | 1,500 |
2019/08/22 | 845 | 845 | 820 | 820 | 1,600 |
2019/08/21 | 841 | 841 | 823 | 827 | 800 |
2019/08/20 | 824 | 825 | 820 | 820 | 1,500 |
2019/08/19 | 850 | 852 | 825 | 825 | 900 |
2019/08/16 | 819 | 835 | 819 | 835 | 900 |
2019/08/15 | 815 | 819 | 814 | 819 | 900 |
2019/08/14 | 833 | 833 | 825 | 825 | 500 |
2019/08/13 | 832 | 839 | 831 | 839 | 600 |
2019/08/09 | 858 | 858 | 836 | 839 | 900 |
2019/08/08 | 897 | 897 | 850 | 863 | 900 |
2019/08/07 | 845 | 891 | 837 | 882 | 900 |
2019/08/06 | 844 | 844 | 829 | 829 | 1,000 |
2019/08/05 | 888 | 888 | 873 | 873 | 900 |
2019/08/02 | 905 | 905 | 900 | 900 | 900 |
2019/08/01 | 931 | 937 | 920 | 920 | 1,100 |
2019/07/31 | 1,020 | 1,020 | 946 | 946 | 8,300 |
2019/07/30 | 987 | 990 | 953 | 990 | 11,600 |
2019/07/29 | 950 | 950 | 920 | 945 | 10,200 |
2019/07/26 | 945 | 947 | 929 | 947 | 1,800 |
2019/07/25 | 939 | 958 | 927 | 930 | 3,500 |
2019/07/24 | 887 | 916 | 887 | 916 | 9,500 |
2019/07/23 | 905 | 915 | 897 | 902 | 12,000 |
2019/07/22 | 1,024 | 1,024 | 920 | 920 | 17,500 |
2019/07/19 | 896 | 896 | 872 | 879 | 700 |
2019/07/18 | 880 | 880 | 847 | 861 | 3,300 |
2019/07/17 | 881 | 894 | 881 | 894 | 400 |
2019/07/16 | 877 | 877 | 875 | 875 | 1,000 |
2019/07/12 | 864 | 887 | 864 | 877 | 17,800 |
2019/07/11 | 923 | 923 | 909 | 909 | 900 |
2019/07/10 | 913 | 930 | 913 | 927 | 1,200 |
2019/07/09 | 914 | 920 | 914 | 920 | 400 |
2019/07/08 | 920 | 923 | 917 | 922 | 1,500 |
2019/07/05 | 935 | 938 | 920 | 920 | 2,800 |
2019/07/04 | 922 | 940 | 919 | 940 | 1,200 |
2019/07/03 | 926 | 928 | 911 | 927 | 2,100 |
2019/07/02 | 950 | 950 | 909 | 932 | 5,000 |
2019/07/01 | 980 | 997 | 938 | 952 | 5,500 |
2019/06/28 | 950 | 950 | 931 | 931 | 5,200 |
2019/06/27 | 949 | 949 | 915 | 916 | 6,500 |
2019/06/26 | 915 | 940 | 913 | 940 | 8,900 |
2019/06/25 | 904 | 912 | 900 | 912 | 1,800 |
2019/06/24 | 885 | 902 | 885 | 897 | 3,100 |
2019/06/21 | 884 | 885 | 880 | 885 | 2,100 |
2019/06/20 | 876 | 880 | 875 | 880 | 2,200 |
2019/06/19 | 880 | 880 | 870 | 876 | 900 |
2019/06/18 | 867 | 875 | 867 | 870 | 1,900 |
2019/06/17 | 874 | 885 | 874 | 885 | 1,600 |
2019/06/14 | 876 | 879 | 863 | 879 | 1,100 |
2019/06/13 | 876 | 879 | 876 | 879 | 1,400 |
2019/06/12 | 876 | 884 | 871 | 884 | 3,300 |
2019/06/11 | 879 | 885 | 868 | 885 | 5,400 |
2019/06/10 | 879 | 882 | 864 | 879 | 4,800 |
2019/06/07 | 859 | 879 | 854 | 879 | 5,200 |
2019/06/06 | 859 | 862 | 859 | 859 | 3,000 |
2019/06/05 | 841 | 859 | 841 | 852 | 1,200 |
2019/06/04 | 840 | 856 | 840 | 856 | 1,500 |
2019/06/03 | 850 | 863 | 850 | 851 | 1,400 |
2019/05/31 | 853 | 854 | 841 | 850 | 2,600 |
2019/05/30 | 845 | 850 | 841 | 850 | 900 |
2019/05/29 | 880 | 880 | 860 | 860 | 400 |
2019/05/28 | 870 | 885 | 869 | 885 | 6,200 |
2019/05/27 | 869 | 887 | 854 | 887 | 4,800 |
2019/05/24 | 857 | 873 | 851 | 873 | 2,400 |
2019/05/23 | 858 | 859 | 848 | 853 | 1,000 |
2019/05/22 | 848 | 863 | 848 | 854 | 2,100 |
2019/05/21 | 849 | 849 | 812 | 825 | 1,300 |
2019/05/20 | 824 | 830 | 823 | 830 | 2,400 |
2019/05/17 | 810 | 824 | 810 | 824 | 400 |
2019/05/16 | 810 | 810 | 810 | 810 | 300 |
2019/05/15 | 801 | 810 | 800 | 810 | 1,300 |
2019/05/14 | 770 | 799 | 770 | 799 | 1,600 |
2019/05/13 | 800 | 800 | 799 | 800 | 700 |
2019/05/10 | 811 | 821 | 811 | 811 | 800 |
2019/05/09 | 821 | 821 | 811 | 811 | 800 |
2019/05/08 | 860 | 860 | 849 | 851 | 800 |
2019/05/07 | 859 | 863 | 850 | 860 | 8,000 |
2019/04/26 | 834 | 849 | 834 | 847 | 2,600 |
2019/04/25 | 850 | 856 | 850 | 856 | 2,900 |
2019/04/24 | 843 | 857 | 843 | 851 | 4,300 |
2019/04/23 | 835 | 840 | 834 | 840 | 1,800 |
2019/04/22 | 834 | 835 | 829 | 835 | 900 |
2019/04/19 | 835 | 835 | 818 | 832 | 2,200 |
2019/04/18 | 850 | 851 | 849 | 850 | 2,500 |
2019/04/17 | 862 | 863 | 850 | 859 | 1,900 |
2019/04/16 | 847 | 858 | 846 | 858 | 6,900 |
2019/04/15 | 824 | 848 | 824 | 848 | 2,700 |
2019/04/12 | 840 | 840 | 814 | 824 | 800 |
2019/04/11 | 820 | 838 | 820 | 838 | 800 |
2019/04/10 | 831 | 835 | 820 | 835 | 500 |
2019/04/09 | 820 | 839 | 820 | 839 | 2,100 |
2019/04/08 | 820 | 830 | 820 | 829 | 1,000 |
2019/04/05 | 821 | 822 | 816 | 822 | 2,000 |
2019/04/04 | 829 | 829 | 814 | 815 | 2,100 |
2019/04/03 | 804 | 819 | 803 | 819 | 800 |
2019/04/02 | 805 | 815 | 805 | 815 | 1,000 |
2019/04/01 | 803 | 816 | 802 | 805 | 3,200 |
2019/03/29 | 804 | 814 | 803 | 806 | 1,300 |
2019/03/28 | 805 | 835 | 805 | 809 | 3,900 |
2019/03/27 | 834 | 842 | 809 | 835 | 7,200 |
2019/03/26 | 819 | 842 | 818 | 829 | 7,900 |
2019/03/25 | 826 | 841 | 813 | 827 | 5,200 |
2019/03/22 | 841 | 841 | 823 | 826 | 3,300 |
2019/03/20 | 848 | 855 | 829 | 831 | 2,500 |
2019/03/19 | 822 | 851 | 816 | 848 | 2,700 |
2019/03/18 | 842 | 843 | 827 | 831 | 3,000 |
2019/03/15 | 844 | 846 | 842 | 845 | 2,400 |
2019/03/14 | 844 | 857 | 835 | 854 | 4,300 |
2019/03/13 | 859 | 863 | 850 | 859 | 3,300 |
2019/03/12 | 875 | 875 | 860 | 874 | 4,500 |
2019/03/11 | 840 | 875 | 840 | 875 | 2,200 |
2019/03/08 | 855 | 870 | 842 | 870 | 800 |
2019/03/07 | 830 | 870 | 830 | 870 | 1,100 |
2019/03/06 | 865 | 879 | 855 | 855 | 2,300 |
2019/03/05 | 870 | 880 | 870 | 880 | 300 |
2019/03/04 | 863 | 878 | 863 | 878 | 3,900 |
2019/03/01 | 884 | 884 | 874 | 878 | 2,500 |
2019/02/28 | 900 | 900 | 884 | 884 | 7,600 |
2019/02/27 | 920 | 920 | 885 | 915 | 4,600 |
2019/02/26 | 899 | 907 | 899 | 901 | 3,100 |
2019/02/25 | 898 | 898 | 888 | 893 | 1,700 |
2019/02/22 | 866 | 892 | 866 | 892 | 4,900 |
2019/02/21 | 897 | 897 | 866 | 866 | 600 |
2019/02/20 | 900 | 901 | 884 | 888 | 1,500 |
2019/02/19 | 879 | 888 | 878 | 888 | 1,600 |
2019/02/18 | 860 | 894 | 860 | 864 | 2,200 |
2019/02/15 | 870 | 870 | 850 | 860 | 2,600 |
2019/02/14 | 891 | 891 | 875 | 887 | 800 |
2019/02/13 | 898 | 898 | 870 | 892 | 1,500 |
2019/02/12 | 870 | 898 | 870 | 898 | 3,200 |
2019/02/08 | 880 | 880 | 875 | 876 | 1,000 |
2019/02/07 | 900 | 900 | 896 | 896 | 300 |
2019/02/06 | 908 | 908 | 900 | 900 | 1,300 |
2019/02/05 | 908 | 929 | 880 | 880 | 3,500 |
2019/02/04 | 880 | 900 | 878 | 900 | 2,600 |
2019/02/01 | 910 | 910 | 871 | 891 | 1,200 |
2019/01/31 | 931 | 931 | 882 | 911 | 5,500 |
2019/01/30 | 945 | 945 | 922 | 931 | 1,000 |
2019/01/29 | 931 | 945 | 927 | 945 | 8,900 |
2019/01/28 | 929 | 929 | 900 | 920 | 3,700 |
2019/01/25 | 928 | 947 | 920 | 929 | 4,000 |
2019/01/24 | 925 | 945 | 923 | 928 | 4,100 |
2019/01/23 | 911 | 925 | 883 | 923 | 4,400 |
2019/01/22 | 910 | 910 | 892 | 898 | 1,000 |
2019/01/21 | 900 | 901 | 880 | 880 | 800 |
2019/01/18 | 860 | 900 | 860 | 886 | 2,700 |
2019/01/17 | 838 | 874 | 838 | 859 | 400 |
2019/01/16 | 820 | 853 | 820 | 832 | 2,500 |
2019/01/15 | 845 | 845 | 845 | 845 | 100 |
2019/01/10 | 833 | 840 | 833 | 840 | 400 |
2019/01/09 | 830 | 833 | 820 | 833 | 500 |
2019/01/08 | 830 | 830 | 830 | 830 | 100 |
2019/01/07 | 800 | 825 | 800 | 820 | 900 |
2019/01/04 | 809 | 809 | 794 | 794 | 300 |