カクヤスグループ(7686)の株価時系列情報
カクヤスグループ(7686)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 506 | 511 | 506 | 506 | 8,800 |
| 2025/06/12 | 510 | 510 | 507 | 507 | 2,300 |
| 2025/06/11 | 510 | 511 | 505 | 507 | 12,700 |
| 2025/06/10 | 512 | 515 | 511 | 512 | 7,600 |
| 2025/06/09 | 510 | 512 | 508 | 512 | 9,600 |
| 2025/06/06 | 507 | 510 | 507 | 508 | 12,100 |
| 2025/06/05 | 510 | 515 | 509 | 509 | 19,500 |
| 2025/06/04 | 512 | 512 | 507 | 509 | 12,100 |
| 2025/06/03 | 507 | 510 | 506 | 507 | 10,600 |
| 2025/06/02 | 509 | 509 | 505 | 507 | 7,000 |
| 2025/05/30 | 507 | 509 | 501 | 507 | 12,100 |
| 2025/05/29 | 506 | 512 | 504 | 507 | 26,800 |
| 2025/05/28 | 506 | 508 | 495 | 500 | 23,800 |
| 2025/05/27 | 496 | 512 | 492 | 498 | 47,800 |
| 2025/05/26 | 487 | 487 | 483 | 483 | 9,400 |
| 2025/05/23 | 480 | 487 | 480 | 484 | 9,200 |
| 2025/05/22 | 478 | 485 | 477 | 482 | 13,300 |
| 2025/05/21 | 474 | 477 | 473 | 477 | 6,400 |
| 2025/05/20 | 463 | 471 | 463 | 471 | 13,000 |
| 2025/05/19 | 458 | 471 | 455 | 463 | 25,900 |
| 2025/05/16 | 465 | 483 | 455 | 458 | 87,400 |
| 2025/05/15 | 477 | 477 | 468 | 470 | 11,200 |
| 2025/05/14 | 472 | 484 | 466 | 475 | 41,900 |
| 2025/05/13 | 476 | 476 | 471 | 471 | 23,900 |
| 2025/05/12 | 482 | 482 | 466 | 475 | 39,600 |
| 2025/05/09 | 486 | 492 | 486 | 490 | 3,300 |
| 2025/05/08 | 496 | 507 | 483 | 486 | 46,900 |
| 2025/05/07 | 495 | 497 | 493 | 495 | 5,100 |
| 2025/05/02 | 496 | 496 | 490 | 494 | 7,800 |
| 2025/05/01 | 495 | 496 | 488 | 493 | 7,900 |
| 2025/04/30 | 488 | 514 | 482 | 498 | 112,700 |
| 2025/04/28 | 493 | 494 | 486 | 488 | 4,900 |
| 2025/04/25 | 491 | 493 | 489 | 491 | 4,800 |
| 2025/04/24 | 493 | 494 | 491 | 491 | 3,100 |
| 2025/04/23 | 489 | 495 | 489 | 490 | 3,300 |
| 2025/04/22 | 489 | 489 | 487 | 488 | 6,300 |
| 2025/04/21 | 489 | 490 | 486 | 489 | 11,600 |
| 2025/04/18 | 487 | 490 | 485 | 485 | 10,600 |
| 2025/04/17 | 490 | 498 | 488 | 492 | 13,900 |
| 2025/04/16 | 489 | 490 | 485 | 487 | 11,600 |
| 2025/04/15 | 480 | 487 | 480 | 484 | 3,500 |
| 2025/04/14 | 498 | 498 | 477 | 478 | 13,800 |
| 2025/04/11 | 450 | 506 | 450 | 491 | 38,200 |
| 2025/04/10 | 482 | 482 | 442 | 457 | 159,400 |
| 2025/04/09 | 452 | 460 | 446 | 450 | 23,900 |
| 2025/04/08 | 417 | 462 | 417 | 460 | 60,200 |
| 2025/04/07 | 433 | 440 | 411 | 412 | 46,800 |
| 2025/04/04 | 461 | 462 | 445 | 445 | 30,700 |
| 2025/04/03 | 488 | 488 | 461 | 465 | 54,600 |
| 2025/04/02 | 493 | 494 | 490 | 491 | 6,100 |
| 2025/04/01 | 495 | 499 | 493 | 493 | 4,800 |
| 2025/03/31 | 502 | 502 | 495 | 495 | 23,300 |
| 2025/03/28 | 507 | 508 | 500 | 501 | 26,000 |
| 2025/03/27 | 525 | 525 | 520 | 520 | 40,200 |
| 2025/03/26 | 520 | 525 | 519 | 525 | 27,600 |
| 2025/03/25 | 514 | 519 | 514 | 519 | 14,700 |
| 2025/03/24 | 515 | 516 | 512 | 515 | 15,500 |
| 2025/03/21 | 514 | 514 | 510 | 514 | 14,300 |
| 2025/03/19 | 514 | 515 | 512 | 514 | 10,000 |
| 2025/03/18 | 515 | 515 | 509 | 514 | 15,600 |
| 2025/03/17 | 508 | 512 | 500 | 511 | 67,300 |
| 2025/03/14 | 503 | 503 | 491 | 496 | 19,100 |
| 2025/03/13 | 500 | 500 | 496 | 499 | 10,300 |
| 2025/03/12 | 501 | 503 | 496 | 496 | 11,200 |
| 2025/03/11 | 498 | 500 | 490 | 500 | 26,800 |
| 2025/03/10 | 502 | 504 | 492 | 498 | 31,600 |
| 2025/03/07 | 498 | 498 | 490 | 493 | 28,700 |
| 2025/03/06 | 505 | 505 | 492 | 499 | 19,100 |
| 2025/03/05 | 508 | 508 | 503 | 504 | 6,800 |
| 2025/03/04 | 500 | 511 | 497 | 504 | 16,000 |
| 2025/03/03 | 489 | 502 | 487 | 499 | 20,800 |
| 2025/02/28 | 490 | 490 | 478 | 481 | 16,100 |
| 2025/02/27 | 480 | 493 | 480 | 485 | 31,100 |
| 2025/02/26 | 498 | 498 | 465 | 476 | 106,100 |
| 2025/02/25 | 501 | 502 | 495 | 495 | 32,900 |
| 2025/02/21 | 508 | 512 | 502 | 502 | 19,000 |
| 2025/02/20 | 524 | 525 | 510 | 510 | 21,100 |
| 2025/02/19 | 524 | 525 | 520 | 520 | 11,300 |
| 2025/02/18 | 524 | 524 | 521 | 523 | 8,800 |
| 2025/02/17 | 535 | 535 | 515 | 518 | 25,300 |
| 2025/02/14 | 551 | 552 | 510 | 515 | 141,100 |
| 2025/02/13 | 503 | 510 | 503 | 503 | 11,000 |
| 2025/02/12 | 500 | 508 | 499 | 505 | 12,500 |
| 2025/02/10 | 522 | 523 | 507 | 507 | 28,300 |
| 2025/02/07 | 503 | 528 | 503 | 524 | 60,300 |
| 2025/02/06 | 493 | 502 | 491 | 500 | 25,800 |
| 2025/02/05 | 492 | 497 | 483 | 489 | 28,300 |
| 2025/02/04 | 489 | 504 | 486 | 494 | 48,300 |
| 2025/02/03 | 473 | 486 | 463 | 486 | 62,000 |
| 2025/01/31 | 462 | 484 | 462 | 473 | 105,400 |
| 2025/01/30 | 451 | 462 | 450 | 462 | 34,600 |
| 2025/01/29 | 450 | 451 | 449 | 451 | 15,000 |
| 2025/01/28 | 450 | 452 | 449 | 450 | 20,000 |
| 2025/01/27 | 450 | 451 | 449 | 450 | 8,300 |
| 2025/01/24 | 449 | 449 | 448 | 449 | 29,000 |
| 2025/01/23 | 452 | 452 | 448 | 449 | 10,200 |
| 2025/01/22 | 451 | 451 | 449 | 450 | 10,000 |
| 2025/01/21 | 450 | 450 | 449 | 450 | 8,100 |
| 2025/01/20 | 450 | 455 | 449 | 449 | 13,500 |
| 2025/01/17 | 449 | 450 | 447 | 450 | 4,200 |
| 2025/01/16 | 450 | 450 | 445 | 447 | 15,700 |
| 2025/01/15 | 453 | 453 | 449 | 450 | 19,400 |
| 2025/01/14 | 450 | 450 | 448 | 450 | 10,600 |
| 2025/01/10 | 450 | 450 | 449 | 449 | 9,400 |
| 2025/01/09 | 455 | 455 | 449 | 450 | 23,700 |
| 2025/01/08 | 450 | 451 | 447 | 450 | 9,600 |
| 2025/01/07 | 448 | 454 | 448 | 450 | 12,600 |
| 2025/01/06 | 452 | 452 | 447 | 448 | 14,000 |
| 2024/12/30 | 450 | 450 | 449 | 450 | 19,400 |
| 2024/12/27 | 447 | 450 | 445 | 450 | 14,800 |
| 2024/12/26 | 442 | 447 | 440 | 444 | 57,500 |
| 2024/12/25 | 444 | 445 | 443 | 444 | 32,200 |
| 2024/12/24 | 446 | 446 | 444 | 445 | 34,300 |
| 2024/12/23 | 446 | 448 | 446 | 446 | 13,100 |
| 2024/12/20 | 449 | 449 | 446 | 448 | 12,300 |
| 2024/12/19 | 449 | 449 | 447 | 449 | 6,600 |
| 2024/12/18 | 448 | 449 | 447 | 449 | 10,300 |
| 2024/12/17 | 449 | 450 | 448 | 450 | 9,800 |
| 2024/12/16 | 450 | 451 | 448 | 450 | 12,800 |
| 2024/12/13 | 453 | 453 | 449 | 450 | 15,000 |
| 2024/12/12 | 453 | 458 | 446 | 450 | 35,900 |
| 2024/12/11 | 450 | 453 | 447 | 452 | 38,200 |
| 2024/12/10 | 462 | 462 | 448 | 450 | 75,600 |
| 2024/12/09 | 483 | 483 | 460 | 462 | 66,800 |
| 2024/12/06 | 479 | 485 | 477 | 477 | 4,000 |
| 2024/12/05 | 490 | 490 | 478 | 478 | 5,500 |
| 2024/12/04 | 490 | 491 | 483 | 483 | 17,500 |
| 2024/12/03 | 494 | 500 | 490 | 490 | 18,800 |
| 2024/12/02 | 485 | 494 | 484 | 494 | 14,000 |
| 2024/11/29 | 483 | 484 | 481 | 484 | 7,000 |
| 2024/11/28 | 479 | 484 | 477 | 483 | 9,000 |
| 2024/11/27 | 481 | 481 | 476 | 479 | 11,500 |
| 2024/11/26 | 487 | 487 | 478 | 479 | 18,600 |
| 2024/11/25 | 480 | 485 | 478 | 479 | 11,800 |
| 2024/11/22 | 482 | 486 | 474 | 478 | 21,300 |
| 2024/11/21 | 473 | 486 | 472 | 481 | 27,600 |
| 2024/11/20 | 470 | 476 | 468 | 472 | 17,400 |
| 2024/11/19 | 464 | 468 | 460 | 468 | 11,900 |
| 2024/11/18 | 458 | 464 | 456 | 464 | 9,200 |
| 2024/11/15 | 463 | 463 | 455 | 456 | 100,700 |
| 2024/11/14 | 487 | 487 | 470 | 477 | 82,700 |
| 2024/11/13 | 471 | 488 | 470 | 486 | 15,100 |
| 2024/11/12 | 470 | 474 | 462 | 472 | 31,300 |
| 2024/11/11 | 468 | 469 | 465 | 468 | 7,200 |
| 2024/11/08 | 466 | 474 | 463 | 469 | 15,200 |
| 2024/11/07 | 470 | 470 | 464 | 465 | 14,600 |
| 2024/11/06 | 468 | 476 | 463 | 466 | 97,500 |
| 2024/11/05 | 473 | 478 | 457 | 467 | 28,000 |
| 2024/11/01 | 478 | 478 | 468 | 469 | 26,300 |
| 2024/10/31 | 487 | 487 | 470 | 480 | 9,400 |
| 2024/10/30 | 482 | 494 | 470 | 482 | 35,900 |
| 2024/10/29 | 480 | 488 | 473 | 477 | 12,200 |
| 2024/10/28 | 469 | 480 | 469 | 475 | 8,000 |
| 2024/10/25 | 484 | 487 | 471 | 475 | 20,700 |
| 2024/10/24 | 485 | 494 | 484 | 484 | 11,600 |
| 2024/10/23 | 491 | 496 | 485 | 490 | 11,800 |
| 2024/10/22 | 490 | 495 | 487 | 493 | 11,100 |
| 2024/10/21 | 493 | 496 | 481 | 487 | 13,700 |
| 2024/10/18 | 494 | 498 | 486 | 488 | 13,000 |
| 2024/10/17 | 487 | 500 | 487 | 492 | 13,100 |
| 2024/10/16 | 488 | 499 | 486 | 486 | 17,800 |
| 2024/10/15 | 500 | 501 | 477 | 485 | 70,100 |
| 2024/10/11 | 499 | 503 | 496 | 499 | 12,200 |
| 2024/10/10 | 510 | 510 | 493 | 495 | 37,800 |
| 2024/10/09 | 512 | 519 | 497 | 505 | 37,600 |
| 2024/10/08 | 531 | 531 | 496 | 506 | 90,400 |
| 2024/10/07 | 540 | 540 | 533 | 536 | 14,800 |
| 2024/10/04 | 528 | 536 | 528 | 530 | 13,600 |
| 2024/10/03 | 527 | 531 | 520 | 527 | 25,500 |
| 2024/10/02 | 528 | 530 | 520 | 521 | 24,400 |
| 2024/10/01 | 525 | 533 | 512 | 533 | 42,600 |
| 2024/09/30 | 526 | 534 | 515 | 533 | 22,000 |
| 2024/09/27 | 535 | 540 | 526 | 538 | 27,800 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 1,609 | 1,632 | 1,582 | 1,609 | 32,300 |
| 2024/09/25 | 1,605 | 1,616 | 1,605 | 1,609 | 6,600 |
| 2024/09/24 | 1,640 | 1,646 | 1,608 | 1,614 | 27,900 |
| 2024/09/20 | 1,662 | 1,705 | 1,635 | 1,635 | 25,300 |
| 2024/09/19 | 1,607 | 1,687 | 1,600 | 1,656 | 35,600 |
| 2024/09/18 | 1,687 | 1,727 | 1,675 | 1,687 | 4,800 |
| 2024/09/17 | 1,725 | 1,725 | 1,667 | 1,687 | 5,900 |
| 2024/09/13 | 1,710 | 1,723 | 1,708 | 1,716 | 2,700 |
| 2024/09/12 | 1,689 | 1,720 | 1,671 | 1,705 | 33,200 |
| 2024/09/11 | 1,772 | 1,773 | 1,690 | 1,697 | 31,100 |
| 2024/09/10 | 1,785 | 1,795 | 1,779 | 1,795 | 4,600 |
| 2024/09/09 | 1,760 | 1,806 | 1,751 | 1,785 | 4,500 |
| 2024/09/06 | 1,832 | 1,852 | 1,800 | 1,805 | 6,500 |
| 2024/09/05 | 1,855 | 1,855 | 1,822 | 1,834 | 3,600 |
| 2024/09/04 | 1,830 | 1,863 | 1,823 | 1,834 | 6,100 |
| 2024/09/03 | 1,870 | 1,882 | 1,848 | 1,861 | 8,100 |
| 2024/09/02 | 1,890 | 1,900 | 1,822 | 1,848 | 50,700 |
| 2024/08/30 | 1,881 | 1,881 | 1,849 | 1,866 | 9,900 |
| 2024/08/29 | 1,897 | 1,897 | 1,876 | 1,876 | 4,800 |
| 2024/08/28 | 1,875 | 1,900 | 1,870 | 1,897 | 23,700 |
| 2024/08/27 | 1,795 | 1,875 | 1,795 | 1,875 | 14,300 |
| 2024/08/26 | 1,779 | 1,795 | 1,770 | 1,794 | 6,800 |
| 2024/08/23 | 1,789 | 1,798 | 1,770 | 1,773 | 12,900 |
| 2024/08/22 | 1,825 | 1,825 | 1,787 | 1,793 | 13,200 |
| 2024/08/21 | 1,802 | 1,842 | 1,800 | 1,820 | 19,500 |
| 2024/08/20 | 1,820 | 1,837 | 1,803 | 1,809 | 13,900 |
| 2024/08/19 | 1,873 | 1,873 | 1,811 | 1,819 | 24,100 |