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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,292 | 1,300 | 1,288 | 1,298 | 1,400 |
| 2022/12/29 | 1,294 | 1,298 | 1,290 | 1,294 | 700 |
| 2022/12/28 | 1,289 | 1,303 | 1,289 | 1,290 | 2,800 |
| 2022/12/27 | 1,313 | 1,313 | 1,287 | 1,298 | 2,400 |
| 2022/12/26 | 1,325 | 1,325 | 1,303 | 1,309 | 2,300 |
| 2022/12/23 | 1,334 | 1,334 | 1,297 | 1,322 | 9,900 |
| 2022/12/22 | 1,309 | 1,334 | 1,302 | 1,323 | 3,500 |
| 2022/12/21 | 1,301 | 1,309 | 1,290 | 1,309 | 1,800 |
| 2022/12/20 | 1,306 | 1,309 | 1,289 | 1,301 | 4,300 |
| 2022/12/19 | 1,300 | 1,314 | 1,297 | 1,304 | 4,200 |
| 2022/12/16 | 1,318 | 1,325 | 1,303 | 1,303 | 2,800 |
| 2022/12/15 | 1,318 | 1,326 | 1,303 | 1,326 | 3,600 |
| 2022/12/14 | 1,320 | 1,331 | 1,308 | 1,327 | 2,000 |
| 2022/12/13 | 1,321 | 1,335 | 1,320 | 1,320 | 2,000 |
| 2022/12/12 | 1,327 | 1,328 | 1,319 | 1,320 | 2,200 |
| 2022/12/09 | 1,310 | 1,327 | 1,300 | 1,327 | 3,900 |
| 2022/12/08 | 1,310 | 1,316 | 1,293 | 1,293 | 4,100 |
| 2022/12/07 | 1,305 | 1,330 | 1,300 | 1,325 | 4,000 |
| 2022/12/06 | 1,321 | 1,329 | 1,300 | 1,305 | 2,600 |
| 2022/12/05 | 1,313 | 1,345 | 1,313 | 1,321 | 1,900 |
| 2022/12/02 | 1,350 | 1,350 | 1,313 | 1,313 | 4,700 |
| 2022/12/01 | 1,359 | 1,359 | 1,329 | 1,350 | 3,300 |
| 2022/11/30 | 1,371 | 1,377 | 1,360 | 1,360 | 2,500 |
| 2022/11/29 | 1,382 | 1,382 | 1,368 | 1,377 | 1,600 |
| 2022/11/28 | 1,390 | 1,390 | 1,383 | 1,383 | 2,300 |
| 2022/11/25 | 1,407 | 1,407 | 1,391 | 1,399 | 8,600 |
| 2022/11/24 | 1,356 | 1,377 | 1,349 | 1,377 | 4,700 |
| 2022/11/22 | 1,346 | 1,363 | 1,338 | 1,356 | 2,000 |
| 2022/11/21 | 1,341 | 1,361 | 1,324 | 1,337 | 2,500 |
| 2022/11/18 | 1,344 | 1,353 | 1,318 | 1,336 | 2,300 |
| 2022/11/17 | 1,331 | 1,362 | 1,309 | 1,351 | 5,700 |
| 2022/11/16 | 1,323 | 1,355 | 1,323 | 1,355 | 1,400 |
| 2022/11/15 | 1,355 | 1,362 | 1,320 | 1,335 | 4,800 |
| 2022/11/14 | 1,382 | 1,440 | 1,320 | 1,362 | 6,500 |
| 2022/11/11 | 1,366 | 1,367 | 1,350 | 1,352 | 3,800 |
| 2022/11/10 | 1,393 | 1,393 | 1,364 | 1,366 | 1,500 |
| 2022/11/09 | 1,383 | 1,446 | 1,382 | 1,410 | 3,800 |
| 2022/11/08 | 1,394 | 1,394 | 1,370 | 1,383 | 1,800 |
| 2022/11/07 | 1,397 | 1,397 | 1,365 | 1,387 | 1,800 |
| 2022/11/04 | 1,394 | 1,400 | 1,388 | 1,397 | 2,400 |
| 2022/11/02 | 1,360 | 1,404 | 1,360 | 1,388 | 8,100 |
| 2022/11/01 | 1,363 | 1,374 | 1,360 | 1,360 | 2,000 |
| 2022/10/31 | 1,380 | 1,380 | 1,360 | 1,363 | 1,400 |
| 2022/10/28 | 1,371 | 1,380 | 1,356 | 1,360 | 800 |
| 2022/10/27 | 1,383 | 1,383 | 1,370 | 1,370 | 400 |
| 2022/10/26 | 1,387 | 1,387 | 1,375 | 1,375 | 1,100 |
| 2022/10/25 | 1,389 | 1,389 | 1,381 | 1,387 | 6,600 |
| 2022/10/24 | 1,386 | 1,395 | 1,361 | 1,389 | 5,900 |
| 2022/10/21 | 1,375 | 1,379 | 1,361 | 1,379 | 1,500 |
| 2022/10/20 | 1,361 | 1,376 | 1,350 | 1,370 | 2,500 |
| 2022/10/19 | 1,355 | 1,366 | 1,354 | 1,360 | 2,000 |
| 2022/10/18 | 1,371 | 1,371 | 1,351 | 1,351 | 400 |
| 2022/10/17 | 1,327 | 1,361 | 1,327 | 1,360 | 6,000 |
| 2022/10/14 | 1,347 | 1,380 | 1,342 | 1,380 | 3,200 |
| 2022/10/13 | 1,362 | 1,388 | 1,341 | 1,342 | 2,800 |
| 2022/10/12 | 1,340 | 1,370 | 1,340 | 1,360 | 1,400 |
| 2022/10/11 | 1,376 | 1,376 | 1,346 | 1,346 | 4,400 |
| 2022/10/07 | 1,316 | 1,391 | 1,316 | 1,350 | 2,600 |
| 2022/10/06 | 1,311 | 1,331 | 1,311 | 1,316 | 2,600 |
| 2022/10/05 | 1,328 | 1,333 | 1,318 | 1,333 | 2,700 |
| 2022/10/04 | 1,310 | 1,330 | 1,310 | 1,311 | 900 |
| 2022/10/03 | 1,320 | 1,340 | 1,306 | 1,340 | 1,400 |
| 2022/09/30 | 1,318 | 1,335 | 1,308 | 1,333 | 1,200 |
| 2022/09/29 | 1,298 | 1,333 | 1,298 | 1,333 | 2,300 |
| 2022/09/28 | 1,316 | 1,339 | 1,300 | 1,312 | 5,500 |
| 2022/09/27 | 1,343 | 1,353 | 1,343 | 1,346 | 1,400 |
| 2022/09/26 | 1,372 | 1,372 | 1,347 | 1,349 | 700 |
| 2022/09/22 | 1,390 | 1,390 | 1,372 | 1,372 | 6,200 |
| 2022/09/21 | 1,381 | 1,390 | 1,360 | 1,390 | 3,800 |
| 2022/09/20 | 1,375 | 1,388 | 1,360 | 1,388 | 2,100 |
| 2022/09/16 | 1,347 | 1,364 | 1,345 | 1,364 | 2,300 |
| 2022/09/15 | 1,344 | 1,384 | 1,344 | 1,384 | 1,600 |
| 2022/09/14 | 1,340 | 1,344 | 1,330 | 1,338 | 500 |
| 2022/09/13 | 1,340 | 1,354 | 1,336 | 1,340 | 3,800 |
| 2022/09/12 | 1,370 | 1,370 | 1,335 | 1,340 | 1,300 |
| 2022/09/09 | 1,354 | 1,355 | 1,343 | 1,355 | 1,000 |
| 2022/09/08 | 1,335 | 1,365 | 1,335 | 1,343 | 1,700 |
| 2022/09/07 | 1,366 | 1,368 | 1,344 | 1,344 | 3,500 |
| 2022/09/06 | 1,392 | 1,399 | 1,365 | 1,367 | 2,100 |
| 2022/09/05 | 1,350 | 1,396 | 1,346 | 1,396 | 2,200 |
| 2022/09/02 | 1,392 | 1,399 | 1,358 | 1,358 | 4,000 |
| 2022/09/01 | 1,418 | 1,418 | 1,391 | 1,397 | 3,900 |
| 2022/08/31 | 1,391 | 1,424 | 1,391 | 1,423 | 3,800 |
| 2022/08/30 | 1,380 | 1,421 | 1,380 | 1,420 | 3,100 |
| 2022/08/29 | 1,380 | 1,422 | 1,369 | 1,381 | 6,400 |
| 2022/08/26 | 1,415 | 1,448 | 1,390 | 1,420 | 3,400 |
| 2022/08/25 | 1,399 | 1,430 | 1,374 | 1,401 | 14,400 |
| 2022/08/24 | 1,366 | 1,397 | 1,364 | 1,397 | 5,100 |
| 2022/08/23 | 1,364 | 1,364 | 1,349 | 1,355 | 3,200 |
| 2022/08/22 | 1,380 | 1,380 | 1,353 | 1,360 | 2,700 |
| 2022/08/19 | 1,353 | 1,376 | 1,350 | 1,373 | 5,800 |
| 2022/08/18 | 1,314 | 1,409 | 1,305 | 1,349 | 50,000 |
| 2022/08/17 | 1,288 | 1,326 | 1,288 | 1,312 | 7,200 |
| 2022/08/16 | 1,300 | 1,301 | 1,288 | 1,301 | 4,400 |
| 2022/08/15 | 1,310 | 1,311 | 1,291 | 1,300 | 11,100 |
| 2022/08/12 | 1,301 | 1,347 | 1,301 | 1,340 | 7,700 |
| 2022/08/10 | 1,300 | 1,303 | 1,296 | 1,301 | 1,800 |
| 2022/08/09 | 1,305 | 1,309 | 1,299 | 1,300 | 8,500 |
| 2022/08/08 | 1,350 | 1,350 | 1,304 | 1,310 | 6,400 |
| 2022/08/05 | 1,312 | 1,320 | 1,300 | 1,302 | 4,700 |
| 2022/08/04 | 1,310 | 1,365 | 1,306 | 1,321 | 9,900 |
| 2022/08/03 | 1,300 | 1,312 | 1,300 | 1,312 | 3,900 |
| 2022/08/02 | 1,301 | 1,303 | 1,295 | 1,300 | 4,800 |
| 2022/08/01 | 1,303 | 1,310 | 1,299 | 1,310 | 4,600 |
| 2022/07/29 | 1,305 | 1,308 | 1,301 | 1,301 | 800 |
| 2022/07/28 | 1,309 | 1,309 | 1,300 | 1,309 | 4,400 |
| 2022/07/27 | 1,302 | 1,303 | 1,294 | 1,294 | 4,900 |
| 2022/07/26 | 1,312 | 1,313 | 1,300 | 1,312 | 6,300 |
| 2022/07/25 | 1,322 | 1,322 | 1,305 | 1,318 | 9,500 |
| 2022/07/22 | 1,317 | 1,318 | 1,305 | 1,316 | 6,200 |
| 2022/07/21 | 1,317 | 1,326 | 1,307 | 1,308 | 6,200 |
| 2022/07/20 | 1,343 | 1,345 | 1,332 | 1,333 | 1,900 |
| 2022/07/19 | 1,335 | 1,341 | 1,330 | 1,341 | 1,500 |
| 2022/07/15 | 1,337 | 1,338 | 1,329 | 1,335 | 2,000 |
| 2022/07/14 | 1,327 | 1,339 | 1,327 | 1,337 | 1,000 |
| 2022/07/13 | 1,338 | 1,338 | 1,320 | 1,320 | 1,500 |
| 2022/07/12 | 1,330 | 1,340 | 1,325 | 1,338 | 1,700 |
| 2022/07/11 | 1,347 | 1,347 | 1,330 | 1,330 | 600 |
| 2022/07/08 | 1,353 | 1,353 | 1,329 | 1,335 | 5,800 |
| 2022/07/07 | 1,338 | 1,350 | 1,322 | 1,341 | 1,800 |
| 2022/07/06 | 1,331 | 1,353 | 1,331 | 1,346 | 3,500 |
| 2022/07/05 | 1,324 | 1,346 | 1,324 | 1,344 | 1,500 |
| 2022/07/04 | 1,332 | 1,342 | 1,320 | 1,330 | 5,200 |
| 2022/07/01 | 1,333 | 1,346 | 1,332 | 1,332 | 900 |
| 2022/06/30 | 1,353 | 1,360 | 1,331 | 1,343 | 2,600 |
| 2022/06/29 | 1,341 | 1,351 | 1,335 | 1,346 | 3,200 |
| 2022/06/28 | 1,356 | 1,365 | 1,350 | 1,363 | 4,900 |
| 2022/06/27 | 1,367 | 1,386 | 1,349 | 1,354 | 6,500 |
| 2022/06/24 | 1,384 | 1,393 | 1,353 | 1,367 | 13,900 |
| 2022/06/23 | 1,333 | 1,363 | 1,331 | 1,363 | 6,500 |
| 2022/06/22 | 1,331 | 1,345 | 1,308 | 1,308 | 4,500 |
| 2022/06/21 | 1,345 | 1,352 | 1,332 | 1,332 | 2,600 |
| 2022/06/20 | 1,354 | 1,356 | 1,303 | 1,331 | 6,300 |
| 2022/06/17 | 1,400 | 1,405 | 1,350 | 1,363 | 15,000 |
| 2022/06/16 | 1,432 | 1,432 | 1,412 | 1,428 | 2,800 |
| 2022/06/15 | 1,443 | 1,443 | 1,419 | 1,419 | 3,400 |
| 2022/06/14 | 1,448 | 1,457 | 1,433 | 1,451 | 6,600 |
| 2022/06/13 | 1,430 | 1,462 | 1,422 | 1,456 | 6,700 |
| 2022/06/10 | 1,416 | 1,458 | 1,416 | 1,450 | 10,200 |
| 2022/06/09 | 1,462 | 1,462 | 1,416 | 1,431 | 11,100 |
| 2022/06/08 | 1,469 | 1,488 | 1,416 | 1,448 | 27,800 |
| 2022/06/07 | 1,350 | 1,351 | 1,336 | 1,350 | 8,200 |
| 2022/06/06 | 1,348 | 1,378 | 1,340 | 1,378 | 8,000 |
| 2022/06/03 | 1,355 | 1,360 | 1,343 | 1,343 | 6,100 |
| 2022/06/02 | 1,356 | 1,362 | 1,321 | 1,360 | 5,500 |
| 2022/06/01 | 1,350 | 1,360 | 1,319 | 1,351 | 8,200 |
| 2022/05/31 | 1,350 | 1,360 | 1,337 | 1,345 | 7,300 |
| 2022/05/30 | 1,350 | 1,374 | 1,338 | 1,350 | 6,600 |
| 2022/05/27 | 1,350 | 1,354 | 1,311 | 1,338 | 5,400 |
| 2022/05/26 | 1,356 | 1,388 | 1,350 | 1,354 | 5,100 |
| 2022/05/25 | 1,412 | 1,412 | 1,351 | 1,370 | 12,600 |
| 2022/05/24 | 1,380 | 1,412 | 1,380 | 1,412 | 6,400 |
| 2022/05/23 | 1,358 | 1,377 | 1,345 | 1,372 | 5,200 |
| 2022/05/20 | 1,320 | 1,347 | 1,320 | 1,347 | 1,600 |
| 2022/05/19 | 1,315 | 1,330 | 1,315 | 1,319 | 2,500 |
| 2022/05/18 | 1,320 | 1,333 | 1,320 | 1,329 | 1,500 |
| 2022/05/17 | 1,321 | 1,330 | 1,307 | 1,321 | 2,100 |
| 2022/05/16 | 1,336 | 1,344 | 1,306 | 1,336 | 1,700 |
| 2022/05/13 | 1,321 | 1,365 | 1,321 | 1,336 | 4,100 |
| 2022/05/12 | 1,394 | 1,399 | 1,352 | 1,365 | 1,700 |
| 2022/05/11 | 1,398 | 1,416 | 1,383 | 1,383 | 5,400 |
| 2022/05/10 | 1,415 | 1,426 | 1,375 | 1,415 | 4,500 |
| 2022/05/09 | 1,420 | 1,435 | 1,414 | 1,431 | 2,400 |
| 2022/05/06 | 1,422 | 1,443 | 1,422 | 1,436 | 1,100 |
| 2022/05/02 | 1,438 | 1,450 | 1,433 | 1,447 | 1,800 |
| 2022/04/28 | 1,451 | 1,459 | 1,435 | 1,459 | 1,700 |
| 2022/04/27 | 1,440 | 1,458 | 1,435 | 1,452 | 2,300 |
| 2022/04/26 | 1,480 | 1,485 | 1,461 | 1,465 | 2,300 |
| 2022/04/25 | 1,496 | 1,496 | 1,433 | 1,483 | 9,300 |
| 2022/04/22 | 1,476 | 1,495 | 1,463 | 1,495 | 3,300 |
| 2022/04/21 | 1,470 | 1,477 | 1,450 | 1,477 | 2,900 |
| 2022/04/20 | 1,464 | 1,470 | 1,446 | 1,470 | 2,700 |
| 2022/04/19 | 1,463 | 1,481 | 1,450 | 1,458 | 1,300 |
| 2022/04/18 | 1,469 | 1,476 | 1,461 | 1,461 | 2,100 |
| 2022/04/15 | 1,483 | 1,499 | 1,470 | 1,499 | 1,400 |
| 2022/04/14 | 1,452 | 1,512 | 1,452 | 1,500 | 11,500 |
| 2022/04/13 | 1,463 | 1,480 | 1,406 | 1,461 | 3,800 |
| 2022/04/12 | 1,442 | 1,475 | 1,435 | 1,457 | 1,900 |
| 2022/04/11 | 1,526 | 1,526 | 1,469 | 1,469 | 5,800 |
| 2022/04/08 | 1,517 | 1,528 | 1,475 | 1,526 | 11,000 |
| 2022/04/07 | 1,484 | 1,518 | 1,471 | 1,518 | 7,100 |
| 2022/04/06 | 1,458 | 1,501 | 1,453 | 1,480 | 4,700 |
| 2022/04/05 | 1,450 | 1,483 | 1,419 | 1,478 | 5,600 |
| 2022/04/04 | 1,435 | 1,450 | 1,422 | 1,450 | 1,600 |
| 2022/04/01 | 1,489 | 1,489 | 1,415 | 1,465 | 5,700 |
| 2022/03/31 | 1,481 | 1,497 | 1,474 | 1,480 | 2,500 |
| 2022/03/30 | 1,510 | 1,544 | 1,470 | 1,486 | 15,900 |
| 2022/03/29 | 1,500 | 1,560 | 1,489 | 1,527 | 10,400 |
| 2022/03/28 | 1,496 | 1,520 | 1,471 | 1,500 | 8,400 |
| 2022/03/25 | 1,533 | 1,555 | 1,458 | 1,496 | 13,900 |
| 2022/03/24 | 1,500 | 1,530 | 1,450 | 1,530 | 11,900 |
| 2022/03/23 | 1,490 | 1,505 | 1,470 | 1,499 | 8,300 |
| 2022/03/22 | 1,484 | 1,521 | 1,484 | 1,490 | 7,100 |
| 2022/03/18 | 1,499 | 1,500 | 1,443 | 1,482 | 7,300 |
| 2022/03/17 | 1,518 | 1,600 | 1,500 | 1,510 | 21,800 |
| 2022/03/16 | 1,370 | 1,525 | 1,370 | 1,514 | 16,800 |
| 2022/03/15 | 1,308 | 1,375 | 1,308 | 1,364 | 5,400 |
| 2022/03/14 | 1,267 | 1,318 | 1,267 | 1,308 | 2,700 |
| 2022/03/11 | 1,307 | 1,319 | 1,290 | 1,290 | 2,900 |
| 2022/03/10 | 1,253 | 1,339 | 1,253 | 1,307 | 12,500 |
| 2022/03/09 | 1,255 | 1,269 | 1,247 | 1,252 | 9,700 |
| 2022/03/08 | 1,243 | 1,301 | 1,221 | 1,255 | 21,100 |
| 2022/03/07 | 1,326 | 1,326 | 1,294 | 1,303 | 1,300 |
| 2022/03/04 | 1,302 | 1,331 | 1,296 | 1,331 | 3,000 |
| 2022/03/03 | 1,370 | 1,375 | 1,299 | 1,311 | 15,300 |
| 2022/03/02 | 1,359 | 1,375 | 1,344 | 1,354 | 1,300 |
| 2022/03/01 | 1,281 | 1,402 | 1,269 | 1,361 | 22,000 |
| 2022/02/28 | 1,306 | 1,306 | 1,280 | 1,280 | 6,500 |
| 2022/02/25 | 1,348 | 1,348 | 1,262 | 1,303 | 12,200 |
| 2022/02/24 | 1,307 | 1,316 | 1,272 | 1,286 | 7,800 |
| 2022/02/22 | 1,315 | 1,323 | 1,307 | 1,307 | 6,000 |
| 2022/02/21 | 1,328 | 1,350 | 1,327 | 1,328 | 2,400 |
| 2022/02/18 | 1,333 | 1,370 | 1,330 | 1,337 | 2,700 |
| 2022/02/17 | 1,372 | 1,372 | 1,341 | 1,341 | 1,400 |
| 2022/02/16 | 1,384 | 1,384 | 1,349 | 1,372 | 5,700 |
| 2022/02/15 | 1,358 | 1,358 | 1,321 | 1,335 | 5,700 |
| 2022/02/14 | 1,365 | 1,384 | 1,340 | 1,358 | 4,300 |
| 2022/02/10 | 1,342 | 1,385 | 1,331 | 1,365 | 8,300 |
| 2022/02/09 | 1,340 | 1,343 | 1,316 | 1,343 | 1,900 |
| 2022/02/08 | 1,314 | 1,317 | 1,314 | 1,317 | 1,200 |
| 2022/02/07 | 1,329 | 1,344 | 1,329 | 1,344 | 700 |
| 2022/02/04 | 1,319 | 1,341 | 1,299 | 1,321 | 6,800 |
| 2022/02/03 | 1,305 | 1,339 | 1,301 | 1,338 | 3,100 |
| 2022/02/02 | 1,288 | 1,350 | 1,288 | 1,301 | 4,200 |
| 2022/02/01 | 1,279 | 1,305 | 1,279 | 1,305 | 1,400 |
| 2022/01/31 | 1,290 | 1,316 | 1,279 | 1,279 | 5,200 |
| 2022/01/28 | 1,259 | 1,297 | 1,241 | 1,290 | 6,000 |
| 2022/01/27 | 1,304 | 1,304 | 1,260 | 1,266 | 9,200 |
| 2022/01/26 | 1,299 | 1,307 | 1,292 | 1,294 | 4,800 |
| 2022/01/25 | 1,383 | 1,383 | 1,300 | 1,301 | 18,300 |
| 2022/01/24 | 1,301 | 1,391 | 1,299 | 1,353 | 5,500 |
| 2022/01/21 | 1,310 | 1,325 | 1,271 | 1,312 | 5,600 |
| 2022/01/20 | 1,258 | 1,321 | 1,258 | 1,321 | 7,200 |
| 2022/01/19 | 1,234 | 1,273 | 1,228 | 1,246 | 10,400 |
| 2022/01/18 | 1,257 | 1,270 | 1,234 | 1,236 | 10,900 |
| 2022/01/17 | 1,292 | 1,292 | 1,252 | 1,264 | 8,400 |
| 2022/01/14 | 1,304 | 1,304 | 1,277 | 1,292 | 3,900 |
| 2022/01/13 | 1,344 | 1,344 | 1,289 | 1,305 | 7,800 |
| 2022/01/12 | 1,281 | 1,330 | 1,281 | 1,314 | 6,600 |
| 2022/01/11 | 1,280 | 1,328 | 1,272 | 1,294 | 10,100 |
| 2022/01/07 | 1,322 | 1,331 | 1,263 | 1,276 | 46,900 |
| 2022/01/06 | 1,411 | 1,450 | 1,351 | 1,352 | 14,600 |
| 2022/01/05 | 1,470 | 1,476 | 1,427 | 1,440 | 8,900 |
| 2022/01/04 | 1,475 | 1,491 | 1,460 | 1,476 | 5,900 |