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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/16 | 1,960 | 1,980 | 1,875 | 1,876 | 36,800 |
| 2024/08/15 | 2,032 | 2,085 | 1,940 | 1,974 | 76,400 |
| 2024/08/14 | 2,125 | 2,199 | 2,125 | 2,159 | 4,900 |
| 2024/08/13 | 2,158 | 2,162 | 2,119 | 2,125 | 900 |
| 2024/08/09 | 2,061 | 2,115 | 2,061 | 2,108 | 3,000 |
| 2024/08/08 | 2,082 | 2,123 | 2,053 | 2,085 | 3,600 |
| 2024/08/07 | 1,969 | 2,160 | 1,968 | 2,110 | 9,600 |
| 2024/08/06 | 2,026 | 2,122 | 1,980 | 1,980 | 14,900 |
| 2024/08/05 | 2,161 | 2,254 | 1,895 | 1,974 | 39,200 |
| 2024/08/02 | 2,226 | 2,300 | 2,156 | 2,300 | 20,100 |
| 2024/08/01 | 2,290 | 2,290 | 2,230 | 2,260 | 6,100 |
| 2024/07/31 | 2,260 | 2,321 | 2,251 | 2,286 | 2,300 |
| 2024/07/30 | 2,300 | 2,320 | 2,262 | 2,298 | 10,200 |
| 2024/07/29 | 2,297 | 2,297 | 2,270 | 2,282 | 2,400 |
| 2024/07/26 | 2,237 | 2,265 | 2,237 | 2,265 | 3,200 |
| 2024/07/25 | 2,251 | 2,271 | 2,212 | 2,254 | 7,500 |
| 2024/07/24 | 2,210 | 2,269 | 2,210 | 2,269 | 3,600 |
| 2024/07/23 | 2,188 | 2,203 | 2,188 | 2,203 | 1,200 |
| 2024/07/22 | 2,225 | 2,225 | 2,156 | 2,181 | 5,800 |
| 2024/07/19 | 2,220 | 2,230 | 2,219 | 2,228 | 2,200 |
| 2024/07/18 | 2,272 | 2,272 | 2,226 | 2,240 | 7,000 |
| 2024/07/17 | 2,224 | 2,253 | 2,224 | 2,237 | 3,500 |
| 2024/07/16 | 2,261 | 2,261 | 2,204 | 2,224 | 7,600 |
| 2024/07/12 | 2,261 | 2,293 | 2,237 | 2,261 | 5,800 |
| 2024/07/11 | 2,247 | 2,261 | 2,228 | 2,261 | 5,100 |
| 2024/07/10 | 2,196 | 2,278 | 2,185 | 2,247 | 12,000 |
| 2024/07/09 | 2,170 | 2,187 | 2,165 | 2,187 | 5,400 |
| 2024/07/08 | 2,164 | 2,179 | 2,155 | 2,165 | 4,600 |
| 2024/07/05 | 2,165 | 2,165 | 2,150 | 2,162 | 4,700 |
| 2024/07/04 | 2,165 | 2,165 | 2,140 | 2,145 | 8,900 |
| 2024/07/03 | 2,106 | 2,190 | 2,106 | 2,161 | 13,000 |
| 2024/07/02 | 2,130 | 2,130 | 2,105 | 2,106 | 4,600 |
| 2024/07/01 | 2,101 | 2,128 | 2,095 | 2,128 | 16,100 |
| 2024/06/28 | 2,057 | 2,100 | 2,057 | 2,077 | 11,100 |
| 2024/06/27 | 2,079 | 2,079 | 2,061 | 2,061 | 2,100 |
| 2024/06/26 | 2,055 | 2,098 | 2,055 | 2,079 | 4,600 |
| 2024/06/25 | 2,055 | 2,112 | 2,055 | 2,079 | 7,500 |
| 2024/06/24 | 2,102 | 2,125 | 2,085 | 2,114 | 5,800 |
| 2024/06/21 | 2,078 | 2,087 | 2,075 | 2,082 | 1,600 |
| 2024/06/20 | 2,095 | 2,105 | 2,078 | 2,078 | 1,500 |
| 2024/06/19 | 2,124 | 2,125 | 2,099 | 2,099 | 2,700 |
| 2024/06/18 | 2,099 | 2,099 | 2,099 | 2,099 | 400 |
| 2024/06/17 | 2,115 | 2,146 | 2,085 | 2,085 | 1,700 |
| 2024/06/14 | 2,121 | 2,135 | 2,100 | 2,110 | 4,200 |
| 2024/06/13 | 2,112 | 2,148 | 2,085 | 2,121 | 6,800 |
| 2024/06/12 | 2,100 | 2,121 | 2,073 | 2,110 | 9,800 |
| 2024/06/11 | 2,046 | 2,079 | 2,039 | 2,076 | 3,400 |
| 2024/06/10 | 2,015 | 2,048 | 2,015 | 2,048 | 5,200 |
| 2024/06/07 | 2,029 | 2,029 | 1,999 | 2,013 | 1,800 |
| 2024/06/06 | 2,014 | 2,055 | 1,999 | 2,013 | 4,700 |
| 2024/06/05 | 2,033 | 2,033 | 1,987 | 1,991 | 6,900 |
| 2024/06/04 | 2,047 | 2,048 | 2,023 | 2,040 | 1,300 |
| 2024/06/03 | 2,014 | 2,048 | 2,014 | 2,047 | 2,500 |
| 2024/05/31 | 2,009 | 2,038 | 2,009 | 2,011 | 2,900 |
| 2024/05/30 | 1,996 | 2,009 | 1,988 | 2,009 | 8,600 |
| 2024/05/29 | 2,025 | 2,050 | 1,998 | 2,006 | 7,700 |
| 2024/05/28 | 2,073 | 2,073 | 2,028 | 2,028 | 5,200 |
| 2024/05/27 | 2,060 | 2,065 | 2,043 | 2,060 | 6,300 |
| 2024/05/24 | 2,059 | 2,091 | 2,059 | 2,072 | 2,700 |
| 2024/05/23 | 2,129 | 2,132 | 2,109 | 2,109 | 4,400 |
| 2024/05/22 | 2,127 | 2,158 | 2,107 | 2,134 | 4,800 |
| 2024/05/21 | 2,153 | 2,153 | 2,105 | 2,105 | 4,300 |
| 2024/05/20 | 2,122 | 2,150 | 2,122 | 2,132 | 2,800 |
| 2024/05/17 | 2,087 | 2,140 | 2,087 | 2,123 | 7,900 |
| 2024/05/16 | 2,211 | 2,211 | 2,110 | 2,137 | 37,500 |
| 2024/05/15 | 2,055 | 2,093 | 2,039 | 2,061 | 13,500 |
| 2024/05/14 | 2,050 | 2,074 | 2,010 | 2,048 | 8,900 |
| 2024/05/13 | 2,042 | 2,059 | 2,040 | 2,056 | 4,000 |
| 2024/05/10 | 2,062 | 2,079 | 2,043 | 2,043 | 14,900 |
| 2024/05/09 | 2,119 | 2,140 | 2,116 | 2,122 | 2,300 |
| 2024/05/08 | 2,124 | 2,129 | 2,119 | 2,119 | 1,100 |
| 2024/05/07 | 2,179 | 2,179 | 2,115 | 2,124 | 6,700 |
| 2024/05/02 | 2,170 | 2,177 | 2,150 | 2,174 | 2,500 |
| 2024/05/01 | 2,199 | 2,199 | 2,164 | 2,170 | 2,800 |
| 2024/04/30 | 2,165 | 2,222 | 2,161 | 2,202 | 12,800 |
| 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 |