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
2021/12/30 1,465 1,479 1,458 1,460 3,400
2021/12/29 1,450 1,476 1,446 1,465 2,800
2021/12/28 1,484 1,510 1,437 1,450 9,900
2021/12/27 1,531 1,540 1,484 1,484 4,700
2021/12/24 1,589 1,589 1,523 1,528 12,900
2021/12/23 1,565 1,584 1,530 1,584 8,300
2021/12/22 1,490 1,559 1,470 1,548 9,600
2021/12/21 1,512 1,524 1,480 1,500 17,300
2021/12/20 1,528 1,528 1,464 1,488 8,100
2021/12/17 1,596 1,616 1,519 1,559 12,100
2021/12/16 1,648 1,666 1,570 1,614 2,900
2021/12/15 1,594 1,620 1,551 1,608 4,500
2021/12/14 1,620 1,627 1,567 1,612 4,600
2021/12/13 1,551 1,627 1,551 1,627 5,500
2021/12/10 1,640 1,655 1,543 1,543 19,000
2021/12/09 1,684 1,710 1,670 1,680 4,200
2021/12/08 1,750 1,796 1,695 1,702 21,900
2021/12/07 1,621 1,735 1,560 1,711 18,000
2021/12/06 1,500 1,630 1,493 1,630 11,400
2021/12/03 1,450 1,558 1,444 1,506 18,800
2021/12/02 1,538 1,578 1,436 1,457 36,600
2021/12/01 1,646 1,651 1,550 1,592 26,400
2021/11/30 1,810 1,889 1,686 1,686 19,900
2021/11/29 1,857 1,897 1,780 1,814 7,300
2021/11/26 1,921 1,927 1,892 1,897 4,600
2021/11/25 1,969 1,969 1,870 1,913 12,600
2021/11/24 1,938 1,954 1,911 1,954 10,100
2021/11/22 1,856 1,938 1,855 1,917 14,600
2021/11/19 1,833 1,886 1,825 1,856 5,700
2021/11/18 1,903 1,903 1,800 1,834 13,600
2021/11/17 2,009 2,009 1,892 1,892 20,400
2021/11/16 1,963 2,070 1,947 1,997 11,500
2021/11/15 1,841 1,950 1,789 1,950 13,000
2021/11/12 1,930 1,930 1,831 1,880 11,800
2021/11/11 1,920 1,938 1,910 1,914 8,400
2021/11/10 1,940 1,963 1,920 1,921 8,200
2021/11/09 1,908 1,960 1,908 1,957 6,600
2021/11/08 2,002 2,002 1,890 1,948 20,300
2021/11/05 2,000 2,030 1,923 1,992 21,000
2021/11/04 2,043 2,073 2,021 2,021 7,500
2021/11/02 2,048 2,112 2,013 2,072 3,300
2021/11/01 2,064 2,068 2,004 2,035 7,800
2021/10/29 2,111 2,112 2,052 2,085 5,400
2021/10/28 2,057 2,136 2,050 2,112 2,800
2021/10/27 2,200 2,200 2,092 2,107 17,700
2021/10/26 2,182 2,217 2,182 2,205 11,200
2021/10/25 2,188 2,188 2,159 2,159 9,700
2021/10/22 2,110 2,195 2,110 2,190 11,600
2021/10/21 2,100 2,174 2,091 2,106 13,300
2021/10/20 2,006 2,187 2,006 2,105 24,900
2021/10/19 2,009 2,051 2,002 2,018 7,800
2021/10/18 2,083 2,107 1,930 2,000 23,900
2021/10/15 2,045 2,098 2,029 2,081 10,500
2021/10/14 2,101 2,124 2,030 2,044 12,800
2021/10/13 2,170 2,170 2,057 2,103 17,500
2021/10/12 2,238 2,243 2,138 2,176 22,500
2021/10/11 2,217 2,280 2,171 2,238 25,700
2021/10/08 2,146 2,238 2,146 2,238 17,600
2021/10/07 2,136 2,170 2,125 2,148 8,800
2021/10/06 2,129 2,169 2,063 2,136 17,000
2021/10/05 2,093 2,137 2,056 2,136 21,400
2021/10/04 2,200 2,200 2,093 2,136 20,100
2021/10/01 2,166 2,229 2,045 2,128 31,600
2021/09/30 2,320 2,345 2,155 2,161 46,200
2021/09/29 2,121 2,370 2,102 2,294 46,700
2021/09/28 2,277 2,295 2,177 2,180 36,300
2021/09/27 2,090 2,222 2,090 2,177 42,100
2021/09/24 2,001 2,100 1,980 2,090 33,800
2021/09/22 1,960 2,000 1,951 1,970 12,600
2021/09/21 1,930 1,981 1,929 1,970 10,100
2021/09/17 1,939 2,000 1,922 1,985 18,400
2021/09/16 1,998 1,998 1,908 1,942 26,500
2021/09/15 1,912 2,000 1,901 1,990 37,500
2021/09/14 1,858 1,930 1,858 1,914 18,200
2021/09/13 1,825 1,880 1,801 1,855 14,600
2021/09/10 1,820 1,865 1,792 1,825 31,600
2021/09/09 1,766 1,819 1,762 1,816 10,900
2021/09/08 1,773 1,808 1,758 1,758 11,400
2021/09/07 1,820 1,839 1,783 1,785 9,300
2021/09/06 1,820 1,830 1,771 1,815 20,400
2021/09/03 1,826 1,836 1,802 1,826 11,500
2021/09/02 1,800 1,830 1,797 1,817 11,200
2021/09/01 1,777 1,820 1,741 1,800 35,000
2021/08/31 1,691 1,765 1,691 1,748 18,500
2021/08/30 1,692 1,702 1,692 1,700 2,700
2021/08/27 1,701 1,701 1,690 1,692 1,300
2021/08/26 1,688 1,707 1,688 1,699 3,800
2021/08/25 1,703 1,710 1,661 1,697 11,600
2021/08/24 1,640 1,690 1,640 1,690 12,600
2021/08/23 1,617 1,640 1,615 1,639 4,500
2021/08/20 1,632 1,632 1,618 1,618 2,000
2021/08/19 1,634 1,637 1,621 1,632 1,300
2021/08/18 1,625 1,644 1,618 1,630 1,700
2021/08/17 1,629 1,649 1,628 1,628 3,200
2021/08/16 1,660 1,660 1,615 1,640 4,900
2021/08/13 1,650 1,670 1,627 1,660 4,600
2021/08/12 1,678 1,679 1,635 1,660 3,600
2021/08/11 1,659 1,684 1,655 1,684 2,000
2021/08/10 1,640 1,700 1,640 1,656 5,500
2021/08/06 1,647 1,684 1,647 1,656 800
2021/08/05 1,639 1,690 1,639 1,652 2,300
2021/08/04 1,640 1,655 1,606 1,655 5,600
2021/08/03 1,660 1,660 1,630 1,642 2,500
2021/08/02 1,660 1,669 1,660 1,666 800
2021/07/30 1,692 1,696 1,678 1,679 1,900
2021/07/29 1,686 1,698 1,671 1,697 700
2021/07/28 1,675 1,685 1,675 1,677 900
2021/07/27 1,698 1,700 1,698 1,700 1,200
2021/07/26 1,712 1,712 1,688 1,688 1,900
2021/07/21 1,719 1,719 1,650 1,711 9,100
2021/07/20 1,655 1,670 1,620 1,639 5,300
2021/07/19 1,656 1,684 1,656 1,670 3,300
2021/07/16 1,655 1,689 1,655 1,656 1,700
2021/07/15 1,630 1,699 1,621 1,655 10,300
2021/07/14 1,615 1,662 1,615 1,645 6,700
2021/07/13 1,644 1,644 1,600 1,615 16,100
2021/07/12 1,675 1,680 1,669 1,670 2,100
2021/07/09 1,651 1,704 1,651 1,698 5,900
2021/07/08 1,667 1,713 1,653 1,678 12,600
2021/07/07 1,683 1,697 1,683 1,693 5,700
2021/07/06 1,670 1,686 1,670 1,686 1,000
2021/07/05 1,687 1,700 1,672 1,683 3,100
2021/07/02 1,685 1,686 1,672 1,686 1,100
2021/07/01 1,670 1,689 1,655 1,685 3,000
2021/06/30 1,672 1,685 1,667 1,676 900
2021/06/29 1,670 1,698 1,670 1,680 2,600
2021/06/28 1,715 1,715 1,662 1,700 5,200
2021/06/25 1,748 1,748 1,645 1,715 19,600
2021/06/24 1,628 1,671 1,625 1,671 4,100
2021/06/23 1,624 1,650 1,624 1,646 1,300
2021/06/22 1,642 1,663 1,638 1,640 6,100
2021/06/21 1,649 1,649 1,624 1,642 7,700
2021/06/18 1,699 1,699 1,630 1,648 12,200
2021/06/17 1,620 1,701 1,620 1,680 18,200
2021/06/16 1,671 1,687 1,620 1,620 10,900
2021/06/15 1,694 1,694 1,651 1,687 4,500
2021/06/14 1,660 1,695 1,650 1,686 6,900
2021/06/11 1,650 1,672 1,620 1,664 5,900
2021/06/10 1,660 1,725 1,645 1,653 23,000
2021/06/09 1,618 1,700 1,591 1,686 26,800
2021/06/08 1,572 1,618 1,572 1,591 6,300
2021/06/07 1,580 1,619 1,576 1,581 15,400
2021/06/04 1,550 1,578 1,550 1,556 1,100
2021/06/03 1,555 1,585 1,550 1,555 1,100
2021/06/02 1,550 1,560 1,510 1,560 7,200
2021/06/01 1,583 1,584 1,553 1,553 1,500
2021/05/31 1,562 1,580 1,561 1,580 1,900
2021/05/28 1,580 1,598 1,532 1,550 5,200
2021/05/27 1,582 1,598 1,582 1,585 1,200
2021/05/26 1,577 1,590 1,577 1,590 400
2021/05/25 1,599 1,599 1,562 1,595 8,000
2021/05/24 1,564 1,585 1,564 1,585 1,700
2021/05/21 1,575 1,575 1,547 1,558 1,400
2021/05/20 1,581 1,581 1,552 1,562 3,100
2021/05/19 1,559 1,598 1,520 1,581 7,500
2021/05/18 1,510 1,559 1,510 1,559 8,000
2021/05/17 1,530 1,530 1,512 1,515 2,100
2021/05/14 1,493 1,530 1,493 1,530 5,800
2021/05/13 1,470 1,517 1,470 1,511 7,100
2021/05/12 1,470 1,488 1,452 1,470 4,600
2021/05/11 1,487 1,487 1,476 1,479 2,300
2021/05/10 1,482 1,492 1,482 1,483 900
2021/05/07 1,488 1,500 1,480 1,482 2,100
2021/05/06 1,512 1,512 1,488 1,488 500
2021/04/30 1,503 1,503 1,473 1,490 1,300
2021/04/28 1,517 1,517 1,483 1,505 1,200
2021/04/27 1,479 1,559 1,479 1,508 4,900
2021/04/26 1,455 1,480 1,455 1,464 4,900
2021/04/23 1,493 1,493 1,454 1,473 13,000
2021/04/22 1,460 1,528 1,460 1,493 7,300
2021/04/21 1,491 1,499 1,460 1,460 1,700
2021/04/20 1,500 1,508 1,500 1,508 6,100
2021/04/19 1,460 1,492 1,460 1,473 3,300
2021/04/16 1,510 1,521 1,463 1,481 5,500
2021/04/15 1,519 1,519 1,502 1,513 3,200
2021/04/14 1,508 1,549 1,508 1,522 1,700
2021/04/13 1,556 1,556 1,520 1,536 2,500
2021/04/12 1,544 1,562 1,530 1,562 700
2021/04/09 1,552 1,557 1,535 1,544 2,300
2021/04/08 1,568 1,568 1,558 1,562 600
2021/04/07 1,558 1,580 1,555 1,572 3,300
2021/04/06 1,570 1,580 1,560 1,580 2,700
2021/04/05 1,585 1,585 1,560 1,585 2,000
2021/04/02 1,589 1,589 1,574 1,588 1,000
2021/04/01 1,594 1,594 1,568 1,582 1,400
2021/03/31 1,580 1,589 1,557 1,587 6,500
2021/03/30 1,569 1,580 1,543 1,554 1,500
2021/03/29 1,584 1,605 1,571 1,575 5,900
2021/03/26 1,572 1,605 1,555 1,600 13,500
2021/03/25 1,587 1,600 1,560 1,585 15,600
2021/03/24 1,501 1,554 1,489 1,554 10,000
2021/03/23 1,522 1,530 1,515 1,515 7,600
2021/03/22 1,570 1,570 1,495 1,515 28,400
2021/03/19 1,571 1,573 1,511 1,547 14,500
2021/03/18 1,565 1,585 1,555 1,570 5,700
2021/03/17 1,575 1,591 1,553 1,553 6,500
2021/03/16 1,568 1,589 1,568 1,575 2,000
2021/03/15 1,581 1,581 1,558 1,569 3,200
2021/03/12 1,595 1,612 1,582 1,582 1,900
2021/03/11 1,600 1,611 1,581 1,611 9,400
2021/03/10 1,652 1,652 1,600 1,616 5,300
2021/03/09 1,604 1,640 1,589 1,625 3,400
2021/03/08 1,571 1,649 1,557 1,620 7,300
2021/03/05 1,564 1,591 1,557 1,571 4,700
2021/03/04 1,590 1,590 1,565 1,571 2,400
2021/03/03 1,584 1,596 1,566 1,578 2,700
2021/03/02 1,630 1,630 1,581 1,598 2,900
2021/03/01 1,650 1,650 1,600 1,610 6,100
2021/02/26 1,660 1,660 1,620 1,650 4,300
2021/02/25 1,697 1,697 1,650 1,660 16,500
2021/02/24 1,597 1,649 1,567 1,649 13,500
2021/02/22 1,614 1,615 1,565 1,597 10,100
2021/02/19 1,613 1,613 1,600 1,600 1,000
2021/02/18 1,600 1,610 1,600 1,610 6,400
2021/02/17 1,590 1,599 1,587 1,590 1,100
2021/02/16 1,600 1,600 1,590 1,595 700
2021/02/15 1,595 1,608 1,586 1,586 3,000
2021/02/12 1,580 1,607 1,578 1,605 3,900
2021/02/10 1,561 1,605 1,561 1,581 2,900
2021/02/09 1,615 1,615 1,553 1,570 5,600
2021/02/08 1,589 1,610 1,556 1,610 9,900
2021/02/05 1,603 1,603 1,556 1,556 1,200
2021/02/04 1,603 1,603 1,592 1,592 1,500
2021/02/03 1,580 1,611 1,560 1,611 8,800
2021/02/02 1,560 1,560 1,526 1,540 1,600
2021/02/01 1,510 1,580 1,477 1,521 8,600
2021/01/29 1,589 1,596 1,550 1,550 2,200
2021/01/28 1,562 1,601 1,555 1,601 2,100
2021/01/27 1,591 1,591 1,566 1,575 2,400
2021/01/26 1,590 1,591 1,571 1,591 1,800
2021/01/25 1,600 1,600 1,576 1,590 10,700
2021/01/22 1,563 1,563 1,509 1,536 7,900
2021/01/21 1,543 1,568 1,526 1,553 5,200
2021/01/20 1,473 1,545 1,473 1,543 8,800
2021/01/19 1,454 1,489 1,454 1,472 4,500
2021/01/18 1,460 1,477 1,454 1,460 3,600
2021/01/15 1,465 1,496 1,461 1,462 9,500
2021/01/14 1,495 1,498 1,471 1,471 3,900
2021/01/13 1,500 1,510 1,500 1,501 2,700
2021/01/12 1,510 1,520 1,505 1,505 3,600
2021/01/08 1,516 1,534 1,501 1,534 4,600
2021/01/07 1,562 1,562 1,501 1,501 6,900
2021/01/06 1,511 1,579 1,511 1,527 4,900
2021/01/05 1,501 1,534 1,501 1,520 4,100
2021/01/04 1,590 1,600 1,504 1,526 15,100

このページの先頭へ