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 |
---|---|---|---|---|---|
2022/12/29 | 785 | 785 | 785 | 785 | 300 |
2022/12/28 | 815 | 815 | 803 | 803 | 1,300 |
2022/12/27 | 821 | 822 | 821 | 822 | 5,500 |
2022/12/26 | 815 | 825 | 815 | 822 | 1,100 |
2022/12/23 | 820 | 822 | 815 | 815 | 1,000 |
2022/12/22 | 824 | 824 | 821 | 821 | 700 |
2022/12/21 | 810 | 817 | 810 | 817 | 2,300 |
2022/12/20 | 815 | 817 | 810 | 810 | 500 |
2022/12/19 | 817 | 817 | 814 | 814 | 300 |
2022/12/16 | 815 | 817 | 807 | 817 | 1,400 |
2022/12/15 | 845 | 847 | 802 | 809 | 4,400 |
2022/12/14 | 868 | 869 | 842 | 842 | 2,000 |
2022/12/13 | 879 | 890 | 871 | 886 | 12,500 |
2022/12/12 | 867 | 870 | 851 | 870 | 8,100 |
2022/12/09 | 859 | 865 | 849 | 865 | 9,400 |
2022/12/08 | 837 | 850 | 832 | 850 | 2,500 |
2022/12/07 | 837 | 853 | 832 | 837 | 3,200 |
2022/12/06 | 829 | 850 | 829 | 838 | 4,600 |
2022/12/05 | 814 | 825 | 814 | 825 | 1,600 |
2022/12/02 | 806 | 811 | 806 | 807 | 2,200 |
2022/12/01 | 799 | 801 | 799 | 801 | 300 |
2022/11/30 | 805 | 805 | 800 | 801 | 500 |
2022/11/29 | 805 | 807 | 801 | 806 | 6,200 |
2022/11/28 | 803 | 803 | 799 | 800 | 1,100 |
2022/11/25 | 800 | 800 | 795 | 799 | 2,300 |
2022/11/24 | 805 | 805 | 796 | 800 | 2,100 |
2022/11/22 | 794 | 798 | 794 | 798 | 2,400 |
2022/11/21 | 795 | 795 | 794 | 795 | 500 |
2022/11/18 | 794 | 795 | 794 | 795 | 800 |
2022/11/17 | 793 | 794 | 792 | 792 | 400 |
2022/11/16 | 792 | 795 | 791 | 795 | 500 |
2022/11/15 | 792 | 792 | 792 | 792 | 100 |
2022/11/14 | 794 | 795 | 790 | 790 | 1,700 |
2022/11/11 | 793 | 793 | 791 | 792 | 700 |
2022/11/10 | 793 | 793 | 792 | 793 | 300 |
2022/11/08 | 792 | 792 | 792 | 792 | 200 |
2022/11/07 | 793 | 793 | 793 | 793 | 200 |
2022/11/04 | 793 | 793 | 793 | 793 | 300 |
2022/11/02 | 793 | 794 | 793 | 793 | 600 |
2022/11/01 | 792 | 793 | 792 | 792 | 600 |
2022/10/31 | 794 | 794 | 794 | 794 | 500 |
2022/10/28 | 794 | 800 | 792 | 800 | 700 |
2022/10/27 | 802 | 802 | 793 | 793 | 5,300 |
2022/10/26 | 799 | 805 | 796 | 803 | 2,000 |
2022/10/25 | 798 | 800 | 791 | 799 | 2,600 |
2022/10/24 | 810 | 820 | 790 | 799 | 7,300 |
2022/10/21 | 850 | 964 | 812 | 812 | 69,300 |
2022/10/20 | 814 | 814 | 814 | 814 | 200 |
2022/10/19 | 800 | 800 | 800 | 800 | 200 |
2022/10/18 | 799 | 799 | 799 | 799 | 100 |
2022/10/17 | 793 | 796 | 793 | 796 | 200 |
2022/10/14 | 794 | 794 | 794 | 794 | 200 |
2022/10/11 | 792 | 792 | 792 | 792 | 200 |
2022/10/06 | 796 | 796 | 796 | 796 | 300 |
2022/10/05 | 796 | 796 | 796 | 796 | 200 |
2022/09/30 | 789 | 819 | 789 | 804 | 700 |
2022/09/28 | 807 | 807 | 805 | 805 | 400 |
2022/09/27 | 819 | 819 | 819 | 819 | 5,000 |
2022/09/26 | 819 | 819 | 815 | 815 | 800 |
2022/09/22 | 820 | 820 | 811 | 819 | 1,500 |
2022/09/21 | 820 | 820 | 816 | 818 | 500 |
2022/09/20 | 829 | 829 | 815 | 815 | 500 |
2022/09/16 | 829 | 829 | 829 | 829 | 200 |
2022/09/15 | 813 | 813 | 813 | 813 | 200 |
2022/09/14 | 813 | 813 | 813 | 813 | 100 |
2022/09/09 | 809 | 809 | 809 | 809 | 100 |
2022/09/08 | 809 | 809 | 809 | 809 | 100 |
2022/09/02 | 805 | 805 | 805 | 805 | 100 |
2022/09/01 | 812 | 812 | 812 | 812 | 400 |
2022/08/31 | 814 | 814 | 812 | 812 | 300 |
2022/08/30 | 815 | 816 | 810 | 810 | 1,300 |
2022/08/29 | 829 | 830 | 824 | 830 | 5,600 |
2022/08/26 | 814 | 822 | 814 | 822 | 900 |
2022/08/25 | 836 | 836 | 801 | 811 | 3,800 |
2022/08/24 | 819 | 824 | 819 | 824 | 300 |
2022/08/23 | 811 | 818 | 811 | 818 | 600 |
2022/08/22 | 811 | 811 | 811 | 811 | 200 |
2022/08/19 | 809 | 809 | 803 | 803 | 300 |
2022/08/18 | 802 | 802 | 802 | 802 | 200 |
2022/08/15 | 802 | 812 | 802 | 812 | 200 |
2022/08/12 | 802 | 802 | 801 | 801 | 300 |
2022/08/10 | 804 | 804 | 803 | 803 | 200 |
2022/08/08 | 805 | 805 | 805 | 805 | 200 |
2022/08/05 | 803 | 808 | 802 | 808 | 600 |
2022/08/04 | 807 | 807 | 807 | 807 | 200 |
2022/08/03 | 811 | 811 | 811 | 811 | 200 |
2022/08/02 | 816 | 816 | 816 | 816 | 100 |
2022/07/29 | 875 | 875 | 830 | 845 | 4,200 |
2022/07/28 | 815 | 820 | 815 | 820 | 4,400 |
2022/07/27 | 800 | 805 | 800 | 805 | 6,300 |
2022/07/26 | 812 | 819 | 808 | 813 | 2,500 |
2022/07/25 | 808 | 810 | 801 | 808 | 2,800 |
2022/07/22 | 801 | 801 | 801 | 801 | 200 |
2022/07/21 | 800 | 800 | 800 | 800 | 400 |
2022/07/20 | 809 | 809 | 809 | 809 | 300 |
2022/07/19 | 800 | 800 | 800 | 800 | 200 |
2022/07/14 | 801 | 801 | 800 | 800 | 200 |
2022/07/13 | 788 | 810 | 788 | 800 | 1,100 |
2022/07/12 | 799 | 800 | 799 | 800 | 200 |
2022/07/01 | 812 | 812 | 784 | 784 | 700 |
2022/06/30 | 825 | 825 | 820 | 825 | 5,900 |
2022/06/29 | 818 | 820 | 818 | 820 | 5,100 |
2022/06/28 | 817 | 819 | 810 | 819 | 7,200 |
2022/06/27 | 803 | 812 | 800 | 812 | 3,100 |
2022/06/24 | 810 | 816 | 806 | 816 | 3,200 |
2022/06/23 | 811 | 811 | 811 | 811 | 400 |
2022/06/22 | 813 | 813 | 801 | 801 | 800 |
2022/06/21 | 804 | 815 | 804 | 810 | 3,800 |
2022/06/20 | 804 | 804 | 804 | 804 | 200 |
2022/06/14 | 793 | 793 | 793 | 793 | 200 |
2022/06/13 | 801 | 808 | 797 | 808 | 400 |
2022/06/10 | 800 | 810 | 800 | 810 | 2,500 |
2022/06/06 | 798 | 798 | 798 | 798 | 100 |
2022/05/27 | 798 | 798 | 798 | 798 | 4,900 |
2022/05/26 | 785 | 799 | 785 | 799 | 1,700 |
2022/05/25 | 780 | 784 | 780 | 784 | 1,100 |
2022/05/24 | 787 | 787 | 756 | 772 | 4,800 |
2022/05/23 | 787 | 787 | 784 | 786 | 600 |
2022/05/20 | 786 | 786 | 781 | 781 | 400 |
2022/05/19 | 780 | 780 | 780 | 780 | 100 |
2022/05/18 | 772 | 772 | 772 | 772 | 100 |
2022/05/17 | 772 | 772 | 772 | 772 | 100 |
2022/05/16 | 780 | 780 | 780 | 780 | 100 |
2022/05/13 | 761 | 771 | 761 | 765 | 2,400 |
2022/05/02 | 791 | 792 | 790 | 790 | 400 |
2022/04/28 | 794 | 799 | 794 | 799 | 700 |
2022/04/27 | 809 | 809 | 799 | 799 | 4,800 |
2022/04/26 | 828 | 829 | 824 | 824 | 1,600 |
2022/04/25 | 808 | 834 | 808 | 834 | 1,500 |
2022/04/22 | 803 | 807 | 803 | 805 | 1,000 |
2022/04/21 | 804 | 804 | 800 | 800 | 300 |
2022/04/20 | 803 | 803 | 798 | 798 | 300 |
2022/04/19 | 799 | 803 | 799 | 803 | 600 |
2022/04/07 | 791 | 791 | 791 | 791 | 100 |
2022/04/06 | 795 | 795 | 795 | 795 | 100 |
2022/04/05 | 796 | 796 | 796 | 796 | 400 |
2022/04/04 | 795 | 795 | 795 | 795 | 100 |
2022/03/30 | 803 | 803 | 795 | 795 | 400 |
2022/03/29 | 814 | 814 | 814 | 814 | 4,700 |
2022/03/28 | 792 | 808 | 792 | 808 | 1,200 |
2022/03/25 | 804 | 807 | 792 | 792 | 1,300 |
2022/03/24 | 788 | 803 | 788 | 803 | 1,300 |
2022/03/23 | 787 | 787 | 787 | 787 | 200 |
2022/03/22 | 779 | 779 | 763 | 779 | 1,000 |
2022/03/18 | 792 | 792 | 792 | 792 | 200 |
2022/03/17 | 777 | 792 | 777 | 792 | 900 |
2022/03/14 | 789 | 789 | 789 | 789 | 100 |
2022/03/10 | 760 | 790 | 760 | 790 | 200 |
2022/03/09 | 771 | 771 | 771 | 771 | 100 |
2022/03/07 | 788 | 788 | 785 | 785 | 200 |
2022/03/04 | 790 | 790 | 790 | 790 | 100 |
2022/03/03 | 791 | 791 | 791 | 791 | 200 |
2022/03/02 | 794 | 794 | 791 | 791 | 300 |
2022/03/01 | 805 | 805 | 793 | 793 | 4,900 |
2022/02/28 | 790 | 796 | 790 | 794 | 1,200 |
2022/02/25 | 793 | 793 | 791 | 792 | 900 |
2022/02/24 | 790 | 793 | 781 | 781 | 1,500 |
2022/02/22 | 790 | 790 | 790 | 790 | 300 |
2022/02/21 | 790 | 790 | 790 | 790 | 200 |
2022/02/18 | 790 | 790 | 785 | 790 | 800 |
2022/02/16 | 784 | 784 | 784 | 784 | 200 |
2022/02/15 | 782 | 782 | 782 | 782 | 100 |
2022/02/14 | 786 | 786 | 782 | 782 | 500 |
2022/02/10 | 791 | 791 | 786 | 786 | 1,000 |
2022/02/09 | 794 | 798 | 791 | 791 | 300 |
2022/02/07 | 791 | 791 | 791 | 791 | 100 |
2022/02/04 | 792 | 792 | 792 | 792 | 100 |
2022/02/03 | 790 | 792 | 790 | 791 | 800 |
2022/02/02 | 795 | 799 | 792 | 794 | 700 |
2022/02/01 | 804 | 809 | 792 | 794 | 1,800 |
2022/01/27 | 800 | 813 | 800 | 802 | 7,700 |
2022/01/26 | 819 | 830 | 819 | 830 | 2,500 |
2022/01/25 | 817 | 817 | 805 | 815 | 700 |
2022/01/24 | 817 | 817 | 802 | 807 | 1,300 |
2022/01/21 | 805 | 806 | 805 | 806 | 2,500 |
2022/01/20 | 823 | 823 | 805 | 805 | 2,900 |
2022/01/19 | 820 | 820 | 820 | 820 | 200 |
2022/01/18 | 812 | 815 | 812 | 815 | 300 |
2022/01/17 | 820 | 820 | 820 | 820 | 100 |
2022/01/13 | 811 | 811 | 811 | 811 | 200 |
2022/01/12 | 811 | 811 | 811 | 811 | 500 |
2022/01/11 | 820 | 820 | 810 | 810 | 400 |
2022/01/06 | 815 | 815 | 811 | 815 | 400 |
2022/01/05 | 813 | 815 | 810 | 815 | 300 |
2022/01/04 | 828 | 828 | 777 | 810 | 5,800 |