日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 950 950 950 950 100
2020/12/29 976 976 951 951 4,100
2020/12/28 965 976 961 976 1,800
2020/12/25 960 975 960 975 1,300
2020/12/24 949 955 949 954 1,000
2020/12/23 943 944 943 944 400
2020/12/22 948 948 915 930 1,500
2020/12/21 950 950 940 940 300
2020/12/18 950 950 950 950 100
2020/12/17 950 950 950 950 200
2020/12/15 960 960 960 960 2,100
2020/12/14 999 999 983 983 7,300
2020/12/11 946 965 945 965 7,200
2020/12/10 945 947 940 946 7,500
2020/12/09 939 945 911 945 3,600
2020/12/08 932 939 932 939 1,400
2020/12/07 935 935 932 932 900
2020/12/04 926 929 926 929 1,000
2020/12/03 920 929 916 916 2,300
2020/12/02 920 920 915 915 300
2020/11/27 950 950 917 920 5,000
2020/11/26 920 920 920 920 300
2020/11/25 906 906 896 896 1,800
2020/11/24 930 930 912 912 3,900
2020/11/20 949 949 934 934 400
2020/11/19 949 949 949 949 200
2020/11/18 935 935 935 935 200
2020/11/17 921 921 920 920 200
2020/11/16 920 925 919 923 800
2020/11/13 919 926 919 926 1,000
2020/11/12 934 934 934 934 200
2020/11/11 949 949 934 934 400
2020/11/10 944 959 934 934 2,100
2020/11/06 921 940 921 930 800
2020/11/05 900 921 900 921 1,600
2020/11/04 928 928 882 921 2,800
2020/11/02 920 920 913 913 400
2020/10/29 931 932 920 920 4,500
2020/10/28 940 954 940 954 300
2020/10/27 959 959 943 943 4,500
2020/10/26 960 960 943 951 1,100
2020/10/23 955 964 942 942 21,900
2020/10/22 972 972 951 960 1,100
2020/10/21 971 971 969 969 300
2020/10/20 965 965 930 940 1,700
2020/10/19 960 960 960 960 200
2020/10/16 950 950 950 950 200
2020/10/14 945 945 945 945 600
2020/10/13 927 930 927 930 4,300
2020/10/12 927 927 927 927 900
2020/10/08 940 942 940 942 800
2020/10/07 935 935 935 935 100
2020/10/06 955 955 950 950 200
2020/10/05 950 950 950 950 100
2020/09/29 955 955 955 955 4,300
2020/09/28 948 954 943 954 1,300
2020/09/25 952 952 950 951 1,000
2020/09/24 950 955 950 952 2,100
2020/09/23 960 960 945 950 1,300
2020/09/18 948 959 932 950 3,400
2020/09/17 950 950 925 925 800
2020/09/16 940 940 920 920 3,900
2020/09/15 948 948 910 910 2,100
2020/09/14 904 920 902 920 3,000
2020/09/04 884 895 884 895 500
2020/09/03 910 910 910 910 100
2020/09/02 910 910 910 910 200
2020/09/01 873 875 873 875 200
2020/08/28 900 900 870 885 2,600
2020/08/27 930 930 912 919 6,400
2020/08/26 920 920 905 909 1,400
2020/08/25 920 920 905 905 700
2020/08/24 900 901 900 900 1,100
2020/08/21 914 914 890 890 600
2020/08/20 910 910 903 903 300
2020/08/19 914 914 899 899 300
2020/08/18 887 887 887 887 100
2020/08/17 897 897 897 897 100
2020/08/14 905 905 900 900 2,100
2020/08/13 885 915 885 915 600
2020/08/12 889 889 888 888 200
2020/08/11 885 885 885 885 200
2020/08/03 867 885 867 870 700
2020/07/31 881 881 866 867 800
2020/07/30 935 938 911 912 4,300
2020/07/29 901 910 880 910 5,400
2020/07/28 873 878 862 871 7,800
2020/07/27 864 903 864 903 1,600
2020/07/22 886 890 877 890 1,100
2020/07/21 880 895 880 890 700
2020/07/20 884 884 875 878 800
2020/07/17 869 869 861 861 800
2020/07/16 855 857 842 855 1,600
2020/07/15 838 850 838 850 1,400
2020/07/14 821 827 821 827 300
2020/07/10 834 849 817 817 900
2020/07/09 830 830 830 830 200
2020/07/08 850 851 820 834 3,100
2020/07/07 855 866 851 851 2,000
2020/07/06 847 878 841 878 5,900
2020/07/03 862 907 862 907 200
2020/07/02 880 880 880 880 100
2020/07/01 923 923 880 880 5,400
2020/06/30 920 920 899 900 5,800
2020/06/29 901 918 901 911 6,200
2020/06/26 893 910 893 909 1,800
2020/06/25 890 890 887 890 1,000
2020/06/24 890 893 886 890 2,400
2020/06/23 886 886 886 886 500
2020/06/22 885 886 878 878 800
2020/06/19 886 886 871 871 500
2020/06/18 885 885 885 885 200
2020/06/17 855 870 855 870 700
2020/06/15 855 855 855 855 900
2020/06/12 855 865 855 855 400
2020/06/11 855 858 855 858 700
2020/06/10 856 859 856 856 700
2020/06/08 858 858 843 843 500
2020/06/05 855 855 855 855 300
2020/06/04 849 849 823 842 1,600
2020/06/03 846 851 832 844 2,400
2020/06/02 871 871 841 841 1,700
2020/05/29 880 889 874 874 1,000
2020/05/28 880 880 880 880 100
2020/05/27 888 888 874 874 4,300
2020/05/26 909 909 881 887 2,500
2020/05/25 898 900 897 900 1,600
2020/05/22 929 929 887 887 2,100
2020/05/21 914 914 902 902 400
2020/05/20 900 904 899 900 4,100
2020/05/19 899 899 892 892 300
2020/05/18 898 900 888 888 900
2020/05/15 880 885 880 885 1,500
2020/05/12 880 880 880 880 200
2020/05/11 895 895 890 890 600
2020/05/08 885 890 885 890 300
2020/05/07 887 888 887 888 200
2020/05/01 877 877 877 877 300
2020/04/30 894 894 892 892 400
2020/04/28 889 889 889 889 4,200
2020/04/27 874 875 870 875 1,100
2020/04/24 843 854 830 853 3,300
2020/04/23 834 834 827 828 700
2020/04/22 834 834 804 804 1,100
2020/04/21 852 852 825 825 1,000
2020/04/20 831 831 822 822 600
2020/04/13 781 782 764 764 1,300
2020/04/10 766 781 766 781 200
2020/04/09 765 780 765 780 200
2020/04/06 777 780 777 780 200
2020/04/03 757 757 757 757 100
2020/03/31 755 756 755 756 200
2020/03/30 752 754 752 754 600
2020/03/27 852 852 833 833 4,700
2020/03/26 722 755 722 747 1,400
2020/03/25 721 731 721 731 900
2020/03/24 706 725 706 710 1,000
2020/03/23 686 694 686 694 600
2020/03/19 698 700 690 700 700
2020/03/18 678 692 678 682 800
2020/03/17 655 676 655 668 600
2020/03/16 675 675 662 671 300
2020/03/13 676 676 657 668 1,000
2020/03/12 693 700 681 700 1,600
2020/03/11 711 711 690 693 1,700
2020/03/10 703 703 687 702 6,500
2020/03/09 766 766 709 709 2,900
2020/03/06 787 787 787 787 100
2020/03/05 794 802 794 802 200
2020/03/04 792 824 792 824 800
2020/03/03 833 833 795 801 1,500
2020/03/02 773 800 773 792 1,500
2020/02/28 849 849 794 800 1,800
2020/02/27 905 905 853 855 9,400
2020/02/26 882 884 867 884 2,100
2020/02/25 888 892 870 884 2,100
2020/02/21 908 908 900 900 700
2020/02/20 899 899 885 889 4,600
2020/02/19 882 902 882 899 1,800
2020/02/18 893 909 893 902 2,400
2020/02/17 893 893 893 893 200
2020/02/14 898 917 898 900 1,000
2020/02/13 913 915 912 915 500
2020/02/12 915 915 915 915 100
2020/02/10 907 910 907 910 400
2020/02/07 895 907 895 907 800
2020/02/06 896 909 896 909 1,800
2020/02/05 890 894 887 894 1,800
2020/02/04 884 884 871 871 2,800
2020/02/03 866 881 865 880 6,500
2020/01/31 951 951 872 911 23,500
2020/01/30 1,006 1,015 943 956 6,600
2020/01/29 1,018 1,018 999 1,008 1,400
2020/01/28 1,020 1,020 1,006 1,006 6,200
2020/01/27 1,009 1,012 1,002 1,011 1,500
2020/01/24 1,013 1,013 1,000 1,010 4,200
2020/01/23 1,020 1,020 1,005 1,012 5,100
2020/01/22 989 1,018 987 1,005 10,000
2020/01/21 990 990 989 990 1,400
2020/01/20 991 991 985 989 1,900
2020/01/17 985 986 980 985 3,200
2020/01/16 982 983 982 983 300
2020/01/15 990 990 990 990 200
2020/01/14 983 999 983 991 2,600
2020/01/10 966 976 966 976 500
2020/01/09 966 966 966 966 200
2020/01/08 961 962 961 962 200
2020/01/07 971 975 970 975 800
2020/01/06 976 976 971 971 900

このページの先頭へ