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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,132 | 2,133 | 2,100 | 2,115 | 4,100 |
| 2024/04/25 | 2,205 | 2,223 | 2,138 | 2,139 | 4,900 |
| 2024/04/24 | 2,163 | 2,250 | 2,140 | 2,234 | 19,400 |
| 2024/04/23 | 2,160 | 2,160 | 2,131 | 2,158 | 3,100 |
| 2024/04/22 | 2,104 | 2,171 | 2,073 | 2,136 | 8,900 |
| 2024/04/19 | 2,098 | 2,105 | 2,024 | 2,072 | 6,600 |
| 2024/04/18 | 2,027 | 2,106 | 2,026 | 2,091 | 7,400 |
| 2024/04/17 | 2,015 | 2,045 | 2,008 | 2,030 | 4,600 |
| 2024/04/16 | 2,033 | 2,040 | 2,000 | 2,010 | 9,600 |
| 2024/04/15 | 2,077 | 2,080 | 2,038 | 2,064 | 10,800 |
| 2024/04/12 | 2,119 | 2,138 | 2,106 | 2,106 | 6,800 |
| 2024/04/11 | 2,146 | 2,146 | 2,099 | 2,119 | 11,100 |
| 2024/04/10 | 2,212 | 2,234 | 2,161 | 2,161 | 9,600 |
| 2024/04/09 | 2,180 | 2,225 | 2,171 | 2,212 | 7,700 |
| 2024/04/08 | 2,270 | 2,285 | 2,177 | 2,186 | 20,000 |
| 2024/04/05 | 2,244 | 2,334 | 2,231 | 2,302 | 44,100 |
| 2024/04/04 | 2,200 | 2,218 | 2,153 | 2,217 | 21,700 |
| 2024/04/03 | 2,198 | 2,245 | 2,160 | 2,225 | 35,300 |
| 2024/04/02 | 2,095 | 2,151 | 2,042 | 2,120 | 29,200 |
| 2024/04/01 | 2,134 | 2,144 | 2,050 | 2,074 | 17,400 |
| 2024/03/29 | 1,991 | 2,067 | 1,991 | 2,034 | 14,400 |
| 2024/03/28 | 1,998 | 2,022 | 1,957 | 1,978 | 9,700 |
| 2024/03/27 | 2,164 | 2,190 | 2,020 | 2,023 | 37,300 |
| 2024/03/26 | 2,042 | 2,059 | 2,011 | 2,014 | 26,100 |
| 2024/03/25 | 2,003 | 2,085 | 2,000 | 2,084 | 59,100 |
| 2024/03/22 | 1,928 | 1,972 | 1,920 | 1,963 | 16,300 |
| 2024/03/21 | 1,936 | 1,980 | 1,862 | 1,928 | 30,900 |
| 2024/03/19 | 1,859 | 1,860 | 1,843 | 1,856 | 6,700 |
| 2024/03/18 | 1,838 | 1,859 | 1,800 | 1,840 | 27,300 |
| 2024/03/15 | 1,766 | 1,912 | 1,766 | 1,838 | 50,400 |
| 2024/03/14 | 1,727 | 1,784 | 1,725 | 1,780 | 11,800 |
| 2024/03/13 | 1,774 | 1,774 | 1,721 | 1,732 | 15,200 |
| 2024/03/12 | 1,730 | 1,758 | 1,700 | 1,758 | 9,100 |
| 2024/03/11 | 1,742 | 1,750 | 1,707 | 1,726 | 11,400 |
| 2024/03/08 | 1,760 | 1,767 | 1,728 | 1,765 | 5,700 |
| 2024/03/07 | 1,784 | 1,804 | 1,762 | 1,766 | 7,800 |
| 2024/03/06 | 1,730 | 1,788 | 1,723 | 1,771 | 6,500 |
| 2024/03/05 | 1,731 | 1,785 | 1,707 | 1,715 | 16,300 |
| 2024/03/04 | 1,730 | 1,764 | 1,712 | 1,735 | 4,300 |
| 2024/03/01 | 1,772 | 1,777 | 1,721 | 1,726 | 11,600 |
| 2024/02/29 | 1,802 | 1,802 | 1,765 | 1,779 | 13,100 |
| 2024/02/28 | 1,806 | 1,822 | 1,804 | 1,804 | 5,100 |
| 2024/02/27 | 1,821 | 1,831 | 1,807 | 1,807 | 3,000 |
| 2024/02/26 | 1,871 | 1,875 | 1,807 | 1,820 | 14,900 |
| 2024/02/22 | 1,837 | 1,875 | 1,830 | 1,864 | 7,200 |
| 2024/02/21 | 1,830 | 1,843 | 1,820 | 1,843 | 2,900 |
| 2024/02/20 | 1,841 | 1,849 | 1,831 | 1,831 | 7,300 |
| 2024/02/19 | 1,773 | 1,880 | 1,773 | 1,839 | 49,200 |
| 2024/02/16 | 1,738 | 1,788 | 1,701 | 1,755 | 16,200 |
| 2024/02/15 | 1,803 | 1,804 | 1,620 | 1,734 | 73,800 |
| 2024/02/14 | 1,718 | 1,718 | 1,628 | 1,680 | 19,200 |
| 2024/02/13 | 1,768 | 1,768 | 1,680 | 1,708 | 30,500 |
| 2024/02/09 | 1,734 | 1,741 | 1,724 | 1,741 | 4,600 |
| 2024/02/08 | 1,738 | 1,759 | 1,731 | 1,737 | 15,700 |
| 2024/02/07 | 1,779 | 1,779 | 1,736 | 1,739 | 23,400 |
| 2024/02/06 | 1,829 | 1,829 | 1,771 | 1,796 | 18,600 |
| 2024/02/05 | 1,791 | 1,815 | 1,791 | 1,798 | 11,700 |
| 2024/02/02 | 1,777 | 1,806 | 1,777 | 1,778 | 8,300 |
| 2024/02/01 | 1,782 | 1,782 | 1,776 | 1,776 | 4,500 |
| 2024/01/31 | 1,801 | 1,801 | 1,782 | 1,795 | 6,600 |
| 2024/01/30 | 1,799 | 1,801 | 1,792 | 1,792 | 3,300 |
| 2024/01/29 | 1,804 | 1,811 | 1,793 | 1,798 | 11,000 |
| 2024/01/26 | 1,821 | 1,841 | 1,804 | 1,804 | 6,000 |
| 2024/01/25 | 1,812 | 1,837 | 1,810 | 1,813 | 7,500 |
| 2024/01/24 | 1,823 | 1,849 | 1,800 | 1,830 | 8,700 |
| 2024/01/23 | 1,852 | 1,852 | 1,820 | 1,821 | 5,600 |
| 2024/01/22 | 1,820 | 1,857 | 1,820 | 1,838 | 7,400 |
| 2024/01/19 | 1,814 | 1,821 | 1,802 | 1,820 | 6,900 |
| 2024/01/18 | 1,816 | 1,824 | 1,800 | 1,814 | 4,600 |
| 2024/01/17 | 1,823 | 1,844 | 1,823 | 1,825 | 6,800 |
| 2024/01/16 | 1,824 | 1,837 | 1,822 | 1,822 | 5,500 |
| 2024/01/15 | 1,846 | 1,880 | 1,820 | 1,824 | 10,900 |
| 2024/01/12 | 1,848 | 1,850 | 1,807 | 1,840 | 20,300 |
| 2024/01/11 | 1,863 | 1,863 | 1,825 | 1,833 | 13,700 |
| 2024/01/10 | 1,896 | 1,896 | 1,845 | 1,846 | 10,200 |
| 2024/01/09 | 1,803 | 1,884 | 1,803 | 1,884 | 9,000 |
| 2024/01/05 | 1,813 | 1,835 | 1,782 | 1,782 | 7,800 |
| 2024/01/04 | 1,732 | 1,816 | 1,730 | 1,810 | 5,600 |
| 2023/12/29 | 1,733 | 1,802 | 1,732 | 1,750 | 10,200 |
| 2023/12/28 | 1,717 | 1,773 | 1,713 | 1,733 | 6,000 |
| 2023/12/27 | 1,749 | 1,750 | 1,703 | 1,724 | 15,900 |
| 2023/12/26 | 1,755 | 1,768 | 1,740 | 1,749 | 8,900 |
| 2023/12/25 | 1,767 | 1,807 | 1,745 | 1,745 | 11,500 |
| 2023/12/22 | 1,800 | 1,808 | 1,780 | 1,800 | 9,500 |
| 2023/12/21 | 1,770 | 1,809 | 1,766 | 1,800 | 6,300 |
| 2023/12/20 | 1,800 | 1,853 | 1,787 | 1,810 | 10,300 |
| 2023/12/19 | 1,701 | 1,798 | 1,701 | 1,776 | 24,100 |
| 2023/12/18 | 1,745 | 1,748 | 1,651 | 1,707 | 26,400 |
| 2023/12/15 | 1,750 | 1,782 | 1,735 | 1,761 | 8,800 |
| 2023/12/14 | 1,832 | 1,832 | 1,722 | 1,765 | 47,300 |
| 2023/12/13 | 1,814 | 1,851 | 1,809 | 1,809 | 5,900 |
| 2023/12/12 | 1,887 | 1,887 | 1,811 | 1,826 | 16,000 |
| 2023/12/11 | 1,867 | 1,899 | 1,861 | 1,887 | 5,300 |
| 2023/12/08 | 1,892 | 1,910 | 1,847 | 1,867 | 17,000 |
| 2023/12/07 | 1,930 | 1,937 | 1,903 | 1,906 | 5,700 |
| 2023/12/06 | 1,900 | 1,940 | 1,892 | 1,925 | 9,600 |
| 2023/12/05 | 1,960 | 1,960 | 1,900 | 1,900 | 9,600 |
| 2023/12/04 | 1,925 | 1,957 | 1,897 | 1,954 | 15,600 |
| 2023/12/01 | 1,900 | 1,930 | 1,891 | 1,906 | 7,900 |
| 2023/11/30 | 1,842 | 1,905 | 1,842 | 1,905 | 9,100 |
| 2023/11/29 | 1,835 | 1,880 | 1,835 | 1,854 | 8,200 |
| 2023/11/28 | 1,880 | 1,885 | 1,838 | 1,860 | 21,900 |
| 2023/11/27 | 1,920 | 1,923 | 1,877 | 1,880 | 22,900 |
| 2023/11/24 | 1,902 | 1,940 | 1,900 | 1,923 | 11,400 |
| 2023/11/22 | 1,928 | 1,928 | 1,880 | 1,919 | 14,100 |
| 2023/11/21 | 1,957 | 1,957 | 1,906 | 1,928 | 7,700 |
| 2023/11/20 | 1,941 | 1,997 | 1,927 | 1,933 | 23,700 |
| 2023/11/17 | 1,905 | 1,951 | 1,902 | 1,949 | 20,000 |
| 2023/11/16 | 1,939 | 2,016 | 1,900 | 1,942 | 46,800 |
| 2023/11/15 | 2,010 | 2,069 | 1,890 | 1,918 | 118,000 |
| 2023/11/14 | 2,191 | 2,225 | 2,150 | 2,222 | 34,500 |
| 2023/11/13 | 2,087 | 2,234 | 2,080 | 2,173 | 33,900 |
| 2023/11/10 | 2,093 | 2,115 | 2,061 | 2,080 | 9,500 |
| 2023/11/09 | 2,156 | 2,156 | 2,057 | 2,093 | 8,800 |
| 2023/11/08 | 2,229 | 2,229 | 2,100 | 2,116 | 12,600 |
| 2023/11/07 | 2,283 | 2,283 | 2,194 | 2,204 | 14,000 |
| 2023/11/06 | 2,206 | 2,310 | 2,206 | 2,286 | 13,100 |
| 2023/11/02 | 2,177 | 2,230 | 2,177 | 2,185 | 9,100 |
| 2023/11/01 | 2,152 | 2,234 | 2,139 | 2,167 | 8,900 |
| 2023/10/31 | 2,128 | 2,204 | 2,095 | 2,130 | 12,000 |
| 2023/10/30 | 2,182 | 2,191 | 2,122 | 2,128 | 12,400 |
| 2023/10/27 | 2,210 | 2,240 | 2,200 | 2,209 | 7,200 |
| 2023/10/26 | 2,171 | 2,258 | 2,171 | 2,210 | 18,500 |
| 2023/10/25 | 2,133 | 2,219 | 2,133 | 2,219 | 16,400 |
| 2023/10/24 | 2,045 | 2,133 | 2,011 | 2,133 | 29,300 |
| 2023/10/23 | 2,130 | 2,136 | 2,040 | 2,064 | 29,400 |
| 2023/10/20 | 2,197 | 2,197 | 2,120 | 2,130 | 18,700 |
| 2023/10/19 | 2,232 | 2,256 | 2,140 | 2,189 | 31,500 |
| 2023/10/18 | 2,250 | 2,281 | 2,242 | 2,252 | 19,700 |
| 2023/10/17 | 2,300 | 2,327 | 2,237 | 2,248 | 23,900 |
| 2023/10/16 | 2,290 | 2,335 | 2,223 | 2,277 | 65,300 |
| 2023/10/13 | 2,508 | 2,550 | 2,384 | 2,393 | 48,200 |
| 2023/10/12 | 2,494 | 2,574 | 2,494 | 2,554 | 12,100 |
| 2023/10/11 | 2,543 | 2,577 | 2,453 | 2,476 | 38,100 |
| 2023/10/10 | 2,662 | 2,676 | 2,499 | 2,585 | 48,000 |
| 2023/10/06 | 2,750 | 2,755 | 2,678 | 2,699 | 22,200 |
| 2023/10/05 | 2,612 | 2,780 | 2,608 | 2,770 | 39,400 |
| 2023/10/04 | 2,670 | 2,697 | 2,520 | 2,593 | 62,800 |
| 2023/10/03 | 2,700 | 2,750 | 2,657 | 2,725 | 16,700 |
| 2023/10/02 | 2,760 | 2,786 | 2,698 | 2,718 | 18,900 |
| 2023/09/29 | 2,842 | 2,844 | 2,733 | 2,756 | 20,300 |
| 2023/09/28 | 2,756 | 2,838 | 2,753 | 2,823 | 11,000 |
| 2023/09/27 | 2,755 | 2,828 | 2,741 | 2,781 | 12,500 |
| 2023/09/26 | 2,842 | 2,842 | 2,770 | 2,770 | 15,900 |
| 2023/09/25 | 2,864 | 2,864 | 2,783 | 2,849 | 39,400 |
| 2023/09/22 | 2,762 | 2,889 | 2,751 | 2,875 | 52,000 |
| 2023/09/21 | 2,710 | 2,850 | 2,692 | 2,789 | 55,700 |
| 2023/09/20 | 2,666 | 2,765 | 2,665 | 2,700 | 33,100 |
| 2023/09/19 | 2,617 | 2,666 | 2,615 | 2,665 | 20,000 |
| 2023/09/15 | 2,627 | 2,670 | 2,592 | 2,639 | 32,000 |
| 2023/09/14 | 2,650 | 2,655 | 2,556 | 2,598 | 30,800 |
| 2023/09/13 | 2,681 | 2,706 | 2,614 | 2,622 | 26,600 |
| 2023/09/12 | 2,668 | 2,729 | 2,617 | 2,681 | 43,400 |
| 2023/09/11 | 2,593 | 2,668 | 2,552 | 2,668 | 73,100 |
| 2023/09/08 | 2,420 | 2,627 | 2,419 | 2,568 | 158,500 |
| 2023/09/07 | 2,354 | 2,370 | 2,318 | 2,320 | 20,000 |
| 2023/09/06 | 2,369 | 2,398 | 2,326 | 2,355 | 15,000 |
| 2023/09/05 | 2,422 | 2,422 | 2,349 | 2,369 | 24,700 |
| 2023/09/04 | 2,491 | 2,491 | 2,414 | 2,431 | 27,400 |
| 2023/09/01 | 2,505 | 2,551 | 2,464 | 2,510 | 23,500 |
| 2023/08/31 | 2,486 | 2,571 | 2,465 | 2,488 | 60,700 |
| 2023/08/30 | 2,419 | 2,536 | 2,389 | 2,478 | 61,500 |
| 2023/08/29 | 2,456 | 2,456 | 2,375 | 2,379 | 23,400 |
| 2023/08/28 | 2,450 | 2,500 | 2,400 | 2,456 | 33,100 |
| 2023/08/25 | 2,400 | 2,461 | 2,330 | 2,383 | 24,700 |
| 2023/08/24 | 2,498 | 2,498 | 2,413 | 2,430 | 30,500 |
| 2023/08/23 | 2,338 | 2,500 | 2,321 | 2,480 | 80,600 |
| 2023/08/22 | 2,301 | 2,340 | 2,289 | 2,338 | 10,400 |
| 2023/08/21 | 2,254 | 2,358 | 2,248 | 2,300 | 23,700 |
| 2023/08/18 | 2,217 | 2,280 | 2,217 | 2,248 | 12,700 |
| 2023/08/17 | 2,214 | 2,299 | 2,156 | 2,267 | 37,600 |
| 2023/08/16 | 2,380 | 2,380 | 2,274 | 2,285 | 39,800 |
| 2023/08/15 | 2,414 | 2,450 | 2,230 | 2,398 | 187,200 |
| 2023/08/14 | 2,189 | 2,315 | 2,155 | 2,314 | 122,800 |
| 2023/08/10 | 2,048 | 2,155 | 2,030 | 2,120 | 40,900 |
| 2023/08/09 | 2,040 | 2,090 | 1,990 | 2,058 | 22,400 |
| 2023/08/08 | 1,960 | 2,049 | 1,953 | 2,015 | 22,800 |
| 2023/08/07 | 1,904 | 1,939 | 1,896 | 1,929 | 7,300 |
| 2023/08/04 | 1,874 | 1,900 | 1,870 | 1,890 | 5,300 |
| 2023/08/03 | 1,900 | 1,900 | 1,860 | 1,874 | 7,900 |
| 2023/08/02 | 1,960 | 1,974 | 1,886 | 1,900 | 16,500 |
| 2023/08/01 | 1,924 | 1,979 | 1,917 | 1,957 | 8,100 |
| 2023/07/31 | 1,932 | 1,934 | 1,888 | 1,909 | 6,900 |
| 2023/07/28 | 1,903 | 1,933 | 1,890 | 1,903 | 7,800 |
| 2023/07/27 | 1,842 | 1,955 | 1,842 | 1,917 | 13,100 |
| 2023/07/26 | 1,882 | 1,897 | 1,857 | 1,878 | 7,100 |
| 2023/07/25 | 1,919 | 1,931 | 1,878 | 1,898 | 5,900 |
| 2023/07/24 | 1,925 | 1,941 | 1,884 | 1,929 | 15,100 |
| 2023/07/21 | 1,988 | 1,988 | 1,910 | 1,925 | 26,100 |
| 2023/07/20 | 2,043 | 2,043 | 1,970 | 2,008 | 15,200 |
| 2023/07/19 | 2,021 | 2,060 | 2,010 | 2,025 | 8,900 |
| 2023/07/18 | 2,063 | 2,080 | 2,021 | 2,021 | 9,600 |
| 2023/07/14 | 2,075 | 2,098 | 2,030 | 2,063 | 24,500 |
| 2023/07/13 | 2,100 | 2,135 | 2,063 | 2,075 | 14,300 |
| 2023/07/12 | 2,086 | 2,120 | 2,035 | 2,100 | 15,700 |
| 2023/07/11 | 2,048 | 2,095 | 2,028 | 2,038 | 20,300 |
| 2023/07/10 | 2,060 | 2,110 | 1,975 | 2,028 | 35,400 |
| 2023/07/07 | 1,888 | 2,077 | 1,868 | 2,063 | 65,900 |
| 2023/07/06 | 1,914 | 1,920 | 1,877 | 1,920 | 14,500 |
| 2023/07/05 | 1,871 | 1,964 | 1,865 | 1,936 | 28,600 |