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

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
2020/12/30 1,604 1,614 1,600 1,609 2,600
2020/12/29 1,637 1,669 1,600 1,601 24,800
2020/12/28 1,749 1,749 1,621 1,650 28,300
2020/12/25 1,700 1,742 1,675 1,736 38,100
2020/12/24 1,652 1,675 1,650 1,675 18,000
2020/12/23 1,633 1,675 1,617 1,664 18,300
2020/12/22 1,657 1,660 1,623 1,623 11,600
2020/12/21 1,650 1,686 1,650 1,674 12,300
2020/12/18 1,619 1,666 1,619 1,654 13,700
2020/12/17 1,609 1,666 1,600 1,650 41,700
2020/12/16 1,590 1,628 1,561 1,600 20,100
2020/12/15 1,580 1,585 1,579 1,585 4,000
2020/12/14 1,580 1,582 1,571 1,580 8,700
2020/12/11 1,580 1,582 1,580 1,582 1,700
2020/12/10 1,594 1,594 1,578 1,587 7,000
2020/12/09 1,580 1,589 1,580 1,582 4,900
2020/12/08 1,580 1,588 1,578 1,581 4,900
2020/12/07 1,575 1,588 1,575 1,588 6,100
2020/12/04 1,590 1,596 1,581 1,594 12,000
2020/12/03 1,580 1,590 1,553 1,590 8,900
2020/12/02 1,594 1,594 1,579 1,580 4,100
2020/12/01 1,594 1,595 1,582 1,593 3,700
2020/11/30 1,600 1,600 1,583 1,594 2,900
2020/11/27 1,596 1,599 1,585 1,599 5,700
2020/11/26 1,588 1,595 1,580 1,595 10,400
2020/11/25 1,587 1,587 1,530 1,574 24,600
2020/11/24 1,536 1,547 1,523 1,547 8,500
2020/11/20 1,500 1,544 1,500 1,538 13,800
2020/11/19 1,500 1,507 1,500 1,504 2,300
2020/11/18 1,500 1,520 1,500 1,506 5,400
2020/11/17 1,509 1,512 1,500 1,510 3,700
2020/11/16 1,515 1,515 1,500 1,510 8,600
2020/11/13 1,480 1,515 1,478 1,511 15,000
2020/11/12 1,500 1,501 1,466 1,475 12,500
2020/11/11 1,500 1,520 1,496 1,507 7,500
2020/11/10 1,480 1,517 1,480 1,508 23,200
2020/11/09 1,474 1,486 1,467 1,470 3,400
2020/11/06 1,479 1,480 1,455 1,473 5,200
2020/11/05 1,490 1,490 1,460 1,476 5,100
2020/11/04 1,490 1,496 1,461 1,463 8,100
2020/11/02 1,457 1,491 1,450 1,482 12,800
2020/10/30 1,471 1,475 1,450 1,454 3,800
2020/10/29 1,455 1,461 1,431 1,457 12,700
2020/10/28 1,451 1,462 1,451 1,459 5,100
2020/10/27 1,454 1,457 1,450 1,457 4,300
2020/10/26 1,470 1,470 1,449 1,454 4,800
2020/10/23 1,480 1,480 1,448 1,450 15,000
2020/10/22 1,460 1,460 1,432 1,447 10,900
2020/10/21 1,451 1,470 1,427 1,467 11,500
2020/10/20 1,436 1,446 1,435 1,445 8,200
2020/10/19 1,455 1,470 1,426 1,433 8,800
2020/10/16 1,461 1,478 1,451 1,462 9,100
2020/10/15 1,466 1,488 1,461 1,461 9,400
2020/10/14 1,499 1,513 1,471 1,488 11,700
2020/10/13 1,460 1,508 1,437 1,488 23,900
2020/10/12 1,465 1,472 1,460 1,468 8,300
2020/10/09 1,460 1,467 1,444 1,464 7,200
2020/10/08 1,451 1,465 1,424 1,460 6,300
2020/10/07 1,457 1,457 1,416 1,451 7,300
2020/10/06 1,450 1,470 1,446 1,468 18,000
2020/10/05 1,431 1,458 1,417 1,437 9,000
2020/10/02 1,420 1,437 1,400 1,415 15,000
2020/09/30 1,460 1,464 1,400 1,420 13,700
2020/09/29 1,425 1,450 1,425 1,446 2,300
2020/09/28 1,434 1,466 1,431 1,450 13,300
2020/09/25 1,435 1,435 1,398 1,419 18,500
2020/09/24 1,420 1,420 1,396 1,405 15,400
2020/09/23 1,405 1,424 1,405 1,424 9,000
2020/09/18 1,411 1,423 1,401 1,419 12,600
2020/09/17 1,419 1,428 1,400 1,409 11,300
2020/09/16 1,408 1,425 1,380 1,400 12,500
2020/09/15 1,417 1,428 1,371 1,408 15,000
2020/09/14 1,443 1,445 1,367 1,417 29,700
2020/09/11 1,475 1,525 1,441 1,452 73,900
2020/09/10 1,400 1,515 1,375 1,515 134,100
2020/09/09 1,361 1,405 1,349 1,395 37,300
2020/09/08 1,350 1,360 1,333 1,360 10,500
2020/09/07 1,349 1,359 1,335 1,350 7,100
2020/09/04 1,335 1,350 1,316 1,349 8,300
2020/09/03 1,345 1,345 1,315 1,340 10,200
2020/09/02 1,349 1,362 1,315 1,315 17,300
2020/09/01 1,360 1,374 1,349 1,361 7,400
2020/08/31 1,344 1,379 1,317 1,369 12,300
2020/08/28 1,369 1,372 1,331 1,344 15,300
2020/08/27 1,373 1,411 1,354 1,359 39,200
2020/08/26 1,360 1,380 1,342 1,373 15,500
2020/08/25 1,398 1,398 1,350 1,365 32,200
2020/08/24 1,308 1,344 1,308 1,344 10,900
2020/08/21 1,298 1,326 1,296 1,320 10,300
2020/08/20 1,320 1,340 1,311 1,311 11,300
2020/08/19 1,317 1,345 1,307 1,342 13,400
2020/08/18 1,308 1,317 1,299 1,317 7,400
2020/08/17 1,299 1,311 1,276 1,300 6,400
2020/08/14 1,294 1,312 1,277 1,305 8,800
2020/08/13 1,240 1,318 1,240 1,294 22,100
2020/08/12 1,240 1,260 1,223 1,232 21,700
2020/08/11 1,240 1,258 1,229 1,240 8,800
2020/08/07 1,223 1,259 1,205 1,241 12,200
2020/08/06 1,263 1,270 1,236 1,253 8,200
2020/08/05 1,230 1,263 1,225 1,263 12,900
2020/08/04 1,152 1,250 1,152 1,220 15,200
2020/08/03 1,210 1,240 1,151 1,167 25,500
2020/07/31 1,342 1,358 1,182 1,190 65,400
2020/07/30 1,375 1,381 1,340 1,342 10,000
2020/07/29 1,365 1,388 1,362 1,377 18,800
2020/07/28 1,383 1,383 1,362 1,380 11,100
2020/07/27 1,388 1,388 1,366 1,379 3,700
2020/07/22 1,386 1,427 1,363 1,388 49,500
2020/07/21 1,340 1,388 1,330 1,348 39,600
2020/07/20 1,318 1,350 1,300 1,340 29,600
2020/07/17 1,270 1,287 1,268 1,283 14,300
2020/07/16 1,335 1,338 1,271 1,271 36,300
2020/07/15 1,352 1,368 1,337 1,351 22,900
2020/07/14 1,350 1,350 1,333 1,345 11,900
2020/07/13 1,330 1,357 1,318 1,343 49,800
2020/07/10 1,311 1,311 1,264 1,302 38,200
2020/07/09 1,333 1,333 1,246 1,251 24,900
2020/07/08 1,335 1,358 1,314 1,333 32,700
2020/07/07 1,318 1,348 1,314 1,337 19,100
2020/07/06 1,310 1,313 1,275 1,300 16,500
2020/07/03 1,240 1,250 1,213 1,216 7,200
2020/07/02 1,299 1,299 1,227 1,237 10,300
2020/07/01 1,306 1,310 1,281 1,285 7,400
2020/06/30 1,321 1,328 1,300 1,306 4,700
2020/06/29 1,321 1,332 1,306 1,328 12,200
2020/06/26 1,326 1,350 1,293 1,348 11,600
2020/06/25 1,378 1,378 1,290 1,327 22,500
2020/06/24 1,321 1,349 1,321 1,348 11,600
2020/06/23 1,340 1,346 1,330 1,331 15,400
2020/06/22 1,330 1,345 1,318 1,338 12,700
2020/06/19 1,320 1,343 1,305 1,330 12,100
2020/06/18 1,328 1,334 1,310 1,325 10,700
2020/06/17 1,289 1,320 1,289 1,320 10,300
2020/06/16 1,316 1,318 1,250 1,312 18,000
2020/06/15 1,268 1,356 1,246 1,288 20,300
2020/06/12 1,215 1,283 1,202 1,250 15,600
2020/06/11 1,309 1,310 1,275 1,275 22,700
2020/06/10 1,302 1,339 1,302 1,315 8,200
2020/06/09 1,303 1,318 1,302 1,306 10,500
2020/06/08 1,320 1,331 1,302 1,302 16,900
2020/06/05 1,301 1,327 1,289 1,327 12,400
2020/06/04 1,352 1,352 1,292 1,318 17,900
2020/06/03 1,350 1,366 1,332 1,333 31,900
2020/06/02 1,374 1,396 1,374 1,382 8,200
2020/06/01 1,370 1,398 1,353 1,386 15,400
2020/05/29 1,367 1,381 1,351 1,371 21,100
2020/05/28 1,438 1,438 1,332 1,371 15,700
2020/05/27 1,411 1,429 1,392 1,401 14,600
2020/05/26 1,399 1,429 1,388 1,410 29,300
2020/05/25 1,444 1,444 1,378 1,398 42,100
2020/05/22 1,341 1,381 1,340 1,372 28,300
2020/05/21 1,299 1,365 1,299 1,340 28,400
2020/05/20 1,270 1,295 1,265 1,292 9,100
2020/05/19 1,236 1,280 1,234 1,273 16,500
2020/05/18 1,251 1,260 1,213 1,222 33,000
2020/05/15 1,247 1,300 1,247 1,267 20,600
2020/05/14 1,266 1,354 1,255 1,257 62,100
2020/05/13 1,340 1,348 1,291 1,296 40,100
2020/05/12 1,365 1,365 1,311 1,348 16,800
2020/05/11 1,317 1,350 1,287 1,344 39,600
2020/05/08 1,291 1,322 1,270 1,287 89,400
2020/05/07 1,366 1,399 1,332 1,333 50,600
2020/05/01 1,385 1,434 1,324 1,389 56,500
2020/04/30 1,434 1,435 1,356 1,359 40,500
2020/04/28 1,456 1,456 1,401 1,404 38,500
2020/04/27 1,410 1,468 1,382 1,456 84,900
2020/04/24 1,404 1,404 1,356 1,387 79,200
2020/04/23 1,475 1,534 1,390 1,391 372,700
2020/04/22 1,230 1,398 1,210 1,385 152,900
2020/04/21 1,293 1,320 1,221 1,255 58,600
2020/04/20 1,271 1,330 1,259 1,320 82,300
2020/04/17 1,195 1,266 1,172 1,259 70,700
2020/04/16 1,192 1,209 1,148 1,171 51,800
2020/04/15 1,265 1,277 1,212 1,216 81,800
2020/04/14 1,264 1,325 1,250 1,255 93,400
2020/04/13 1,267 1,338 1,260 1,294 219,500
2020/04/10 1,151 1,260 1,131 1,200 80,800
2020/04/09 1,020 1,180 1,005 1,150 69,100
2020/04/08 974 1,000 932 1,000 23,100
2020/04/07 993 1,030 950 974 37,800
2020/04/06 835 953 829 937 27,900
2020/04/03 851 870 827 843 40,700
2020/04/02 882 888 840 850 22,600
2020/04/01 934 939 898 898 31,800
2020/03/31 938 965 930 949 18,300
2020/03/30 980 981 936 936 24,900
2020/03/27 980 1,005 960 981 53,200
2020/03/26 963 1,013 960 992 33,600
2020/03/25 1,050 1,050 985 1,047 44,400
2020/03/24 848 930 848 903 35,100
2020/03/23 858 858 793 823 48,800
2020/03/19 865 902 820 863 47,100
2020/03/18 923 924 851 857 69,900
2020/03/17 800 870 789 840 80,200
2020/03/16 910 915 826 846 113,000
2020/03/13 908 908 810 898 92,700
2020/03/12 1,050 1,065 950 1,001 77,600
2020/03/11 1,140 1,141 1,097 1,110 68,600
2020/03/10 1,050 1,115 999 1,110 131,400
2020/03/09 1,201 1,214 1,064 1,119 97,100
2020/03/06 1,302 1,322 1,234 1,301 63,400
2020/03/05 1,372 1,374 1,330 1,348 21,200
2020/03/04 1,338 1,370 1,323 1,364 22,300
2020/03/03 1,451 1,459 1,353 1,359 41,000
2020/03/02 1,380 1,430 1,353 1,399 52,800
2020/02/28 1,408 1,449 1,361 1,381 79,800
2020/02/27 1,560 1,588 1,493 1,508 53,200
2020/02/26 1,556 1,569 1,521 1,560 32,700
2020/02/25 1,533 1,590 1,526 1,556 98,800
2020/02/21 1,621 1,645 1,602 1,613 48,200
2020/02/20 1,663 1,675 1,639 1,639 55,000
2020/02/19 1,621 1,680 1,621 1,650 57,200
2020/02/18 1,645 1,655 1,616 1,621 36,200
2020/02/17 1,650 1,669 1,616 1,649 37,700
2020/02/14 1,705 1,741 1,685 1,706 30,400
2020/02/13 1,694 1,745 1,665 1,745 72,900
2020/02/12 1,662 1,683 1,612 1,654 51,600
2020/02/10 1,608 1,669 1,606 1,660 36,400
2020/02/07 1,622 1,656 1,622 1,630 39,500
2020/02/06 1,645 1,645 1,619 1,620 24,200
2020/02/05 1,647 1,664 1,599 1,628 41,600
2020/02/04 1,601 1,673 1,588 1,622 80,800
2020/02/03 1,610 1,635 1,565 1,573 159,900
2020/01/31 1,690 1,716 1,650 1,661 68,900
2020/01/30 1,780 1,780 1,675 1,690 78,800
2020/01/29 1,780 1,803 1,773 1,784 21,300
2020/01/28 1,805 1,820 1,783 1,783 43,500
2020/01/27 1,841 1,859 1,813 1,823 58,000
2020/01/24 1,894 1,895 1,856 1,864 39,800
2020/01/23 1,872 1,873 1,855 1,870 24,700
2020/01/22 1,860 1,879 1,852 1,866 33,400
2020/01/21 1,870 1,875 1,856 1,863 30,700
2020/01/20 1,880 1,880 1,861 1,878 26,600
2020/01/17 1,888 1,888 1,865 1,869 35,500
2020/01/16 1,890 1,907 1,880 1,882 49,700
2020/01/15 1,870 1,890 1,865 1,890 30,800
2020/01/14 1,911 1,915 1,865 1,865 90,800
2020/01/10 1,988 1,994 1,892 1,893 301,300
2020/01/09 1,886 1,902 1,858 1,875 62,900
2020/01/08 1,895 1,895 1,840 1,864 103,200
2020/01/07 1,903 1,909 1,882 1,905 43,900
2020/01/06 1,908 1,909 1,875 1,895 84,000

このページの先頭へ