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
2026/05/22 1,344 1,388 1,344 1,374 13,400
2026/05/21 1,350 1,350 1,330 1,338 7,500
2026/05/20 1,352 1,360 1,321 1,344 7,500
2026/05/19 1,366 1,366 1,347 1,355 5,500
2026/05/18 1,361 1,361 1,350 1,350 8,100
2026/05/15 1,346 1,359 1,346 1,358 4,000
2026/05/14 1,357 1,359 1,341 1,357 21,400
2026/05/13 1,290 1,314 1,290 1,308 6,900
2026/05/12 1,304 1,305 1,281 1,281 3,300
2026/05/11 1,305 1,308 1,298 1,301 2,600
2026/05/08 1,310 1,310 1,304 1,304 900
2026/05/07 1,303 1,328 1,303 1,307 4,700
2026/05/01 1,299 1,301 1,295 1,300 1,600
2026/04/30 1,305 1,320 1,293 1,299 3,500
2026/04/28 1,330 1,330 1,314 1,325 6,600
2026/04/27 1,301 1,303 1,293 1,301 4,000
2026/04/24 1,304 1,307 1,294 1,294 3,200
2026/04/23 1,320 1,320 1,304 1,305 1,900
2026/04/22 1,329 1,329 1,318 1,319 900
2026/04/21 1,322 1,335 1,311 1,318 3,600
2026/04/20 1,337 1,343 1,322 1,322 2,200
2026/04/17 1,329 1,331 1,315 1,327 2,000
2026/04/16 1,305 1,335 1,302 1,329 9,100
2026/04/15 1,293 1,310 1,293 1,300 2,400
2026/04/14 1,277 1,293 1,277 1,293 4,800
2026/04/13 1,289 1,289 1,274 1,279 1,900
2026/04/10 1,305 1,305 1,270 1,285 11,700
2026/04/09 1,322 1,322 1,300 1,310 2,500
2026/04/08 1,325 1,335 1,314 1,325 6,500
2026/04/07 1,310 1,321 1,300 1,321 4,400
2026/04/06 1,317 1,342 1,304 1,320 7,100
2026/04/03 1,310 1,396 1,300 1,317 40,700
2026/03/27 1,365 1,365 1,325 1,333 10,700
2026/03/26 1,348 1,348 1,328 1,335 7,300
2026/03/25 1,342 1,349 1,333 1,347 5,300
2026/03/24 1,316 1,325 1,313 1,320 3,800
2026/03/23 1,325 1,327 1,297 1,315 11,000
2026/03/19 1,340 1,350 1,327 1,341 6,500
2026/03/18 1,396 1,396 1,351 1,358 9,900
2026/03/17 1,400 1,409 1,352 1,390 21,700
2026/03/16 1,350 1,430 1,301 1,398 115,700
2026/03/13 1,276 1,298 1,266 1,279 2,500
2026/03/12 1,300 1,300 1,280 1,280 5,000
2026/03/11 1,300 1,303 1,278 1,300 2,400
2026/03/10 1,265 1,308 1,264 1,277 9,500
2026/03/09 1,272 1,298 1,252 1,265 15,300
2026/03/06 1,290 1,315 1,262 1,302 7,700
2026/03/05 1,283 1,317 1,283 1,290 6,700
2026/03/04 1,285 1,295 1,260 1,283 11,400
2026/03/03 1,344 1,344 1,295 1,295 28,900
2026/03/02 1,309 1,340 1,300 1,336 36,400
2026/02/27 1,270 1,290 1,256 1,287 15,500
2026/02/26 1,242 1,253 1,237 1,251 8,200
2026/02/25 1,234 1,245 1,231 1,239 8,700
2026/02/24 1,246 1,249 1,232 1,234 7,300
2026/02/20 1,240 1,245 1,237 1,242 1,800
2026/02/19 1,245 1,245 1,235 1,236 4,600
2026/02/18 1,223 1,254 1,220 1,245 19,100
2026/02/17 1,230 1,234 1,227 1,227 4,900
2026/02/16 1,236 1,237 1,231 1,232 2,400
2026/02/13 1,255 1,255 1,230 1,235 3,500
2026/02/12 1,253 1,268 1,250 1,255 3,600
2026/02/10 1,237 1,253 1,237 1,241 6,900
2026/02/09 1,234 1,244 1,231 1,240 6,000
2026/02/06 1,231 1,235 1,230 1,230 6,000
2026/02/05 1,235 1,236 1,225 1,231 3,800
2026/02/04 1,230 1,238 1,226 1,226 3,100
2026/02/03 1,229 1,231 1,220 1,230 3,700
2026/02/02 1,216 1,240 1,216 1,224 8,800
2026/01/30 1,233 1,240 1,210 1,219 34,300
2026/01/29 1,273 1,309 1,271 1,271 25,500
2026/01/28 1,295 1,297 1,270 1,272 12,800
2026/01/27 1,310 1,310 1,297 1,297 9,600
2026/01/26 1,311 1,313 1,299 1,306 6,400
2026/01/23 1,326 1,330 1,320 1,327 2,300
2026/01/22 1,319 1,330 1,318 1,326 4,900
2026/01/21 1,320 1,320 1,300 1,317 10,300
2026/01/20 1,367 1,367 1,322 1,331 14,200
2026/01/19 1,366 1,367 1,350 1,356 8,000
2026/01/16 1,354 1,384 1,354 1,367 13,800
2026/01/15 1,348 1,357 1,340 1,357 7,600
2026/01/14 1,335 1,345 1,335 1,338 4,000
2026/01/13 1,340 1,348 1,333 1,334 12,100
2026/01/09 1,316 1,329 1,316 1,323 6,700
2026/01/08 1,305 1,335 1,305 1,313 9,100
2026/01/07 1,308 1,313 1,300 1,305 6,000
2026/01/06 1,295 1,309 1,295 1,301 6,200
2026/01/05 1,280 1,295 1,270 1,295 9,700

このページの先頭へ