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 |
---|---|---|---|---|---|
2021/12/30 | 837 | 837 | 829 | 829 | 400 |
2021/12/29 | 842 | 842 | 823 | 829 | 1,300 |
2021/12/28 | 837 | 840 | 832 | 840 | 6,000 |
2021/12/27 | 834 | 834 | 821 | 825 | 11,300 |
2021/12/24 | 841 | 841 | 841 | 841 | 500 |
2021/12/23 | 840 | 841 | 839 | 841 | 1,200 |
2021/12/22 | 839 | 853 | 839 | 839 | 2,000 |
2021/12/21 | 836 | 840 | 830 | 839 | 1,400 |
2021/12/20 | 835 | 835 | 827 | 827 | 500 |
2021/12/17 | 829 | 854 | 825 | 830 | 3,300 |
2021/12/16 | 835 | 846 | 822 | 834 | 11,000 |
2021/12/15 | 901 | 916 | 832 | 865 | 21,100 |
2021/12/14 | 1,010 | 1,130 | 870 | 914 | 52,300 |
2021/12/13 | 930 | 1,050 | 895 | 950 | 26,600 |
2021/12/10 | 875 | 900 | 868 | 900 | 7,200 |
2021/12/09 | 831 | 860 | 831 | 860 | 2,800 |
2021/12/08 | 833 | 838 | 833 | 838 | 800 |
2021/12/07 | 822 | 832 | 822 | 832 | 800 |
2021/12/06 | 819 | 819 | 819 | 819 | 500 |
2021/12/03 | 823 | 823 | 811 | 812 | 400 |
2021/12/02 | 811 | 811 | 811 | 811 | 200 |
2021/12/01 | 810 | 810 | 810 | 810 | 100 |
2021/11/29 | 812 | 812 | 793 | 801 | 7,000 |
2021/11/26 | 836 | 839 | 831 | 838 | 1,600 |
2021/11/25 | 843 | 843 | 837 | 837 | 600 |
2021/11/24 | 830 | 834 | 829 | 829 | 1,400 |
2021/11/22 | 823 | 824 | 823 | 824 | 1,100 |
2021/11/19 | 828 | 828 | 828 | 828 | 300 |
2021/11/18 | 827 | 827 | 820 | 820 | 400 |
2021/11/17 | 823 | 823 | 823 | 823 | 200 |
2021/11/16 | 822 | 822 | 822 | 822 | 100 |
2021/11/15 | 821 | 821 | 821 | 821 | 200 |
2021/11/12 | 822 | 822 | 817 | 817 | 600 |
2021/11/11 | 822 | 822 | 822 | 822 | 100 |
2021/11/10 | 824 | 825 | 820 | 820 | 600 |
2021/11/09 | 826 | 834 | 826 | 834 | 200 |
2021/11/08 | 837 | 837 | 837 | 837 | 300 |
2021/11/05 | 832 | 832 | 832 | 832 | 100 |
2021/11/04 | 824 | 833 | 824 | 833 | 200 |
2021/11/02 | 824 | 824 | 824 | 824 | 100 |
2021/11/01 | 824 | 824 | 824 | 824 | 400 |
2021/10/29 | 824 | 824 | 824 | 824 | 700 |
2021/10/28 | 824 | 824 | 824 | 824 | 300 |
2021/10/27 | 843 | 843 | 828 | 839 | 5,100 |
2021/10/26 | 817 | 830 | 817 | 828 | 3,700 |
2021/10/25 | 818 | 818 | 818 | 818 | 200 |
2021/10/22 | 813 | 813 | 813 | 813 | 900 |
2021/10/21 | 813 | 813 | 813 | 813 | 400 |
2021/10/20 | 821 | 821 | 813 | 813 | 300 |
2021/10/19 | 816 | 820 | 816 | 820 | 900 |
2021/10/18 | 814 | 814 | 814 | 814 | 100 |
2021/10/15 | 814 | 814 | 810 | 810 | 200 |
2021/10/14 | 810 | 810 | 810 | 810 | 100 |
2021/10/06 | 810 | 810 | 810 | 810 | 100 |
2021/10/04 | 816 | 816 | 816 | 816 | 1,300 |
2021/10/01 | 817 | 817 | 816 | 816 | 200 |
2021/09/29 | 813 | 813 | 812 | 812 | 1,100 |
2021/09/28 | 824 | 824 | 814 | 814 | 4,900 |
2021/09/27 | 815 | 815 | 815 | 815 | 1,200 |
2021/09/24 | 815 | 815 | 812 | 815 | 1,400 |
2021/09/22 | 816 | 816 | 811 | 812 | 1,400 |
2021/09/21 | 821 | 821 | 810 | 810 | 2,500 |
2021/09/17 | 820 | 820 | 820 | 820 | 200 |
2021/09/16 | 822 | 822 | 817 | 818 | 1,300 |
2021/09/15 | 824 | 824 | 818 | 818 | 1,300 |
2021/09/14 | 823 | 824 | 822 | 822 | 400 |
2021/09/13 | 821 | 821 | 819 | 819 | 1,300 |
2021/09/10 | 824 | 824 | 824 | 824 | 200 |
2021/09/08 | 819 | 819 | 819 | 819 | 300 |
2021/09/07 | 825 | 826 | 820 | 820 | 1,500 |
2021/09/06 | 825 | 829 | 825 | 829 | 500 |
2021/09/03 | 825 | 825 | 825 | 825 | 100 |
2021/08/27 | 825 | 825 | 825 | 825 | 4,700 |
2021/08/26 | 818 | 821 | 818 | 821 | 1,600 |
2021/08/25 | 827 | 827 | 818 | 818 | 1,200 |
2021/08/24 | 830 | 830 | 800 | 822 | 3,200 |
2021/08/23 | 834 | 834 | 828 | 828 | 500 |
2021/08/20 | 832 | 832 | 832 | 832 | 200 |
2021/08/19 | 832 | 832 | 814 | 824 | 1,400 |
2021/08/16 | 825 | 825 | 825 | 825 | 200 |
2021/08/13 | 825 | 825 | 825 | 825 | 200 |
2021/08/11 | 825 | 825 | 825 | 825 | 100 |
2021/08/05 | 830 | 830 | 830 | 830 | 200 |
2021/08/04 | 833 | 833 | 832 | 832 | 200 |
2021/08/03 | 832 | 832 | 832 | 832 | 300 |
2021/08/02 | 830 | 830 | 830 | 830 | 300 |
2021/07/30 | 845 | 845 | 845 | 845 | 400 |
2021/07/29 | 865 | 865 | 862 | 862 | 3,200 |
2021/07/28 | 855 | 859 | 849 | 855 | 4,000 |
2021/07/27 | 855 | 860 | 841 | 860 | 5,200 |
2021/07/26 | 850 | 859 | 850 | 859 | 2,400 |
2021/07/21 | 850 | 850 | 839 | 845 | 1,900 |
2021/07/20 | 837 | 851 | 837 | 851 | 800 |
2021/07/19 | 837 | 841 | 837 | 839 | 800 |
2021/07/16 | 834 | 842 | 834 | 842 | 700 |
2021/07/15 | 837 | 840 | 837 | 840 | 600 |
2021/07/14 | 830 | 839 | 830 | 839 | 800 |
2021/07/13 | 823 | 833 | 823 | 833 | 1,300 |
2021/07/12 | 832 | 833 | 832 | 833 | 1,000 |
2021/07/09 | 830 | 832 | 821 | 831 | 400 |
2021/07/08 | 831 | 831 | 831 | 831 | 400 |
2021/07/07 | 831 | 831 | 831 | 831 | 400 |
2021/07/06 | 836 | 837 | 827 | 837 | 700 |
2021/07/05 | 836 | 837 | 836 | 837 | 600 |
2021/07/02 | 846 | 846 | 840 | 840 | 400 |
2021/07/01 | 868 | 868 | 861 | 861 | 5,600 |
2021/06/30 | 855 | 860 | 850 | 860 | 7,100 |
2021/06/29 | 829 | 848 | 829 | 846 | 9,200 |
2021/06/28 | 828 | 835 | 828 | 832 | 1,500 |
2021/06/25 | 836 | 843 | 831 | 836 | 4,900 |
2021/06/24 | 828 | 837 | 828 | 830 | 1,300 |
2021/06/23 | 825 | 840 | 823 | 823 | 3,600 |
2021/06/22 | 820 | 820 | 820 | 820 | 200 |
2021/06/21 | 819 | 819 | 817 | 819 | 1,400 |
2021/06/18 | 823 | 825 | 822 | 825 | 1,100 |
2021/06/17 | 824 | 824 | 824 | 824 | 200 |
2021/06/16 | 820 | 831 | 820 | 831 | 400 |
2021/06/15 | 832 | 835 | 832 | 833 | 500 |
2021/06/14 | 817 | 840 | 817 | 839 | 3,300 |
2021/06/11 | 818 | 818 | 818 | 818 | 1,000 |
2021/06/10 | 814 | 817 | 814 | 817 | 200 |
2021/06/09 | 816 | 816 | 816 | 816 | 100 |
2021/06/08 | 816 | 816 | 816 | 816 | 200 |
2021/06/07 | 814 | 818 | 812 | 813 | 2,500 |
2021/06/04 | 813 | 822 | 813 | 814 | 800 |
2021/06/03 | 815 | 815 | 815 | 815 | 300 |
2021/06/02 | 814 | 815 | 812 | 815 | 600 |
2021/06/01 | 817 | 817 | 814 | 814 | 300 |
2021/05/31 | 825 | 825 | 818 | 821 | 1,100 |
2021/05/28 | 821 | 821 | 816 | 817 | 500 |
2021/05/27 | 829 | 832 | 816 | 817 | 6,200 |
2021/05/26 | 821 | 825 | 820 | 821 | 800 |
2021/05/25 | 813 | 821 | 810 | 821 | 4,000 |
2021/05/24 | 812 | 815 | 812 | 812 | 700 |
2021/05/21 | 824 | 824 | 811 | 811 | 700 |
2021/05/20 | 818 | 818 | 811 | 811 | 900 |
2021/05/19 | 827 | 827 | 818 | 819 | 400 |
2021/05/18 | 817 | 820 | 817 | 817 | 700 |
2021/05/17 | 820 | 820 | 817 | 820 | 5,100 |
2021/05/14 | 822 | 823 | 822 | 823 | 400 |
2021/05/13 | 821 | 822 | 820 | 821 | 900 |
2021/05/12 | 829 | 829 | 822 | 823 | 1,100 |
2021/05/11 | 833 | 833 | 830 | 830 | 1,300 |
2021/05/10 | 834 | 834 | 833 | 833 | 1,200 |
2021/05/07 | 834 | 848 | 834 | 834 | 1,300 |
2021/05/06 | 833 | 834 | 833 | 834 | 400 |
2021/04/30 | 834 | 834 | 833 | 833 | 400 |
2021/04/28 | 835 | 835 | 834 | 834 | 1,100 |
2021/04/27 | 844 | 851 | 836 | 837 | 7,000 |
2021/04/26 | 848 | 848 | 838 | 846 | 7,500 |
2021/04/23 | 838 | 839 | 832 | 837 | 1,400 |
2021/04/22 | 830 | 844 | 830 | 834 | 35,800 |
2021/04/21 | 882 | 882 | 872 | 872 | 300 |
2021/04/20 | 881 | 886 | 871 | 883 | 1,300 |
2021/04/19 | 877 | 877 | 875 | 875 | 1,800 |
2021/04/16 | 871 | 873 | 868 | 873 | 800 |
2021/04/15 | 860 | 868 | 859 | 868 | 1,400 |
2021/04/14 | 867 | 867 | 865 | 865 | 400 |
2021/04/13 | 866 | 867 | 866 | 867 | 400 |
2021/04/12 | 869 | 869 | 866 | 866 | 200 |
2021/04/09 | 867 | 872 | 867 | 869 | 800 |
2021/04/08 | 870 | 870 | 866 | 867 | 700 |
2021/04/07 | 866 | 890 | 866 | 869 | 2,200 |
2021/04/06 | 870 | 877 | 870 | 877 | 1,100 |
2021/04/05 | 865 | 881 | 865 | 868 | 1,400 |
2021/04/02 | 864 | 872 | 864 | 864 | 1,100 |
2021/04/01 | 864 | 873 | 864 | 864 | 500 |
2021/03/31 | 864 | 873 | 864 | 864 | 1,500 |
2021/03/30 | 870 | 873 | 864 | 873 | 600 |
2021/03/29 | 884 | 884 | 870 | 870 | 5,000 |
2021/03/26 | 864 | 881 | 864 | 871 | 1,500 |
2021/03/25 | 867 | 870 | 862 | 863 | 2,200 |
2021/03/24 | 867 | 867 | 861 | 862 | 1,900 |
2021/03/23 | 867 | 870 | 860 | 863 | 3,100 |
2021/03/22 | 877 | 878 | 865 | 866 | 3,800 |
2021/03/19 | 862 | 870 | 862 | 870 | 4,300 |
2021/03/18 | 868 | 868 | 860 | 863 | 1,000 |
2021/03/17 | 858 | 865 | 858 | 859 | 1,000 |
2021/03/16 | 867 | 871 | 864 | 864 | 1,000 |
2021/03/15 | 865 | 880 | 865 | 867 | 400 |
2021/03/12 | 861 | 870 | 861 | 862 | 500 |
2021/03/11 | 855 | 866 | 855 | 866 | 800 |
2021/03/10 | 865 | 865 | 861 | 861 | 1,400 |
2021/03/09 | 861 | 865 | 861 | 862 | 1,200 |
2021/03/08 | 865 | 867 | 860 | 860 | 1,500 |
2021/03/05 | 872 | 872 | 860 | 870 | 600 |
2021/03/04 | 881 | 881 | 870 | 871 | 1,700 |
2021/03/03 | 892 | 895 | 892 | 895 | 300 |
2021/03/02 | 900 | 900 | 894 | 900 | 900 |
2021/03/01 | 917 | 917 | 917 | 917 | 4,200 |
2021/02/26 | 905 | 915 | 905 | 915 | 500 |
2021/02/25 | 905 | 910 | 905 | 909 | 700 |
2021/02/24 | 908 | 910 | 905 | 910 | 1,300 |
2021/02/22 | 909 | 909 | 909 | 909 | 300 |
2021/02/19 | 920 | 920 | 905 | 909 | 800 |
2021/02/18 | 929 | 929 | 905 | 905 | 800 |
2021/02/12 | 908 | 908 | 908 | 908 | 100 |
2021/02/10 | 908 | 908 | 908 | 908 | 100 |
2021/02/09 | 911 | 911 | 906 | 909 | 800 |
2021/02/08 | 911 | 911 | 911 | 911 | 100 |
2021/02/05 | 925 | 925 | 925 | 925 | 100 |
2021/02/03 | 920 | 920 | 920 | 920 | 100 |
2021/02/02 | 901 | 913 | 901 | 911 | 1,300 |
2021/02/01 | 901 | 916 | 901 | 916 | 600 |
2021/01/29 | 930 | 930 | 916 | 916 | 500 |
2021/01/28 | 930 | 930 | 930 | 930 | 200 |
2021/01/27 | 975 | 975 | 950 | 950 | 4,600 |
2021/01/26 | 950 | 950 | 936 | 950 | 1,700 |
2021/01/25 | 942 | 942 | 940 | 940 | 700 |
2021/01/22 | 940 | 940 | 940 | 940 | 200 |
2021/01/21 | 949 | 949 | 941 | 941 | 300 |
2021/01/20 | 949 | 949 | 939 | 939 | 300 |
2021/01/19 | 949 | 949 | 949 | 949 | 200 |
2021/01/15 | 931 | 931 | 931 | 931 | 200 |
2021/01/12 | 931 | 955 | 931 | 955 | 300 |
2021/01/08 | 930 | 930 | 930 | 930 | 200 |
2021/01/07 | 935 | 941 | 935 | 941 | 700 |