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
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
2023/07/04 1,881 1,881 1,863 1,863 3,300
2023/07/03 1,887 1,900 1,867 1,881 9,700
2023/06/30 1,830 1,882 1,830 1,871 7,300
2023/06/29 1,872 1,872 1,818 1,841 26,200
2023/06/28 1,840 1,903 1,830 1,879 16,500
2023/06/27 1,864 1,864 1,803 1,813 17,500
2023/06/26 1,885 1,885 1,818 1,865 11,700
2023/06/23 1,921 1,921 1,824 1,886 30,800
2023/06/22 1,945 1,945 1,915 1,921 8,800
2023/06/21 1,975 1,975 1,917 1,932 8,000
2023/06/20 1,999 2,000 1,907 1,935 29,200
2023/06/19 1,849 2,000 1,834 1,997 48,300
2023/06/16 1,902 1,902 1,831 1,831 29,200
2023/06/15 1,884 1,915 1,864 1,900 18,100
2023/06/14 1,947 1,947 1,880 1,901 19,700
2023/06/13 1,871 1,950 1,818 1,945 30,300
2023/06/12 1,890 1,918 1,839 1,879 27,700
2023/06/09 1,795 1,896 1,795 1,893 48,000
2023/06/08 1,782 1,834 1,763 1,803 33,200
2023/06/07 1,800 1,870 1,770 1,790 41,200
2023/06/06 1,699 1,787 1,693 1,782 34,600
2023/06/05 1,626 1,729 1,613 1,718 61,700
2023/06/02 1,630 1,637 1,583 1,610 51,900
2023/06/01 1,535 1,560 1,525 1,560 9,100
2023/05/31 1,513 1,537 1,500 1,522 15,000
2023/05/30 1,536 1,536 1,515 1,518 7,300
2023/05/29 1,565 1,580 1,530 1,545 5,400
2023/05/26 1,598 1,598 1,563 1,564 7,000
2023/05/25 1,572 1,595 1,548 1,595 9,700
2023/05/24 1,534 1,594 1,531 1,580 11,000
2023/05/23 1,540 1,554 1,518 1,534 9,200
2023/05/22 1,547 1,547 1,518 1,534 9,600
2023/05/19 1,525 1,551 1,522 1,535 9,500
2023/05/18 1,599 1,599 1,508 1,540 22,900
2023/05/17 1,600 1,608 1,572 1,585 19,400
2023/05/16 1,546 1,606 1,543 1,587 44,900
2023/05/15 1,599 1,660 1,549 1,650 66,800
2023/05/12 1,546 1,569 1,546 1,569 11,600
2023/05/11 1,539 1,569 1,536 1,552 24,600
2023/05/10 1,528 1,543 1,522 1,535 9,300
2023/05/09 1,511 1,533 1,509 1,528 9,200
2023/05/08 1,512 1,516 1,497 1,514 13,800
2023/05/02 1,483 1,510 1,476 1,504 14,100
2023/05/01 1,509 1,509 1,489 1,496 7,600
2023/04/28 1,511 1,512 1,500 1,509 6,200
2023/04/27 1,503 1,509 1,480 1,509 14,300
2023/04/26 1,473 1,504 1,466 1,500 18,500
2023/04/25 1,473 1,486 1,470 1,482 11,800
2023/04/24 1,476 1,484 1,470 1,484 20,600
2023/04/21 1,500 1,510 1,480 1,485 48,300
2023/04/20 1,520 1,539 1,460 1,527 233,500
2023/04/19 1,603 1,603 1,474 1,505 1,190,800
2023/04/18 1,299 1,303 1,295 1,303 3,400
2023/04/17 1,326 1,326 1,283 1,285 15,600
2023/04/14 1,306 1,309 1,294 1,306 6,600
2023/04/13 1,314 1,318 1,304 1,307 4,700
2023/04/12 1,326 1,345 1,310 1,320 5,000
2023/04/11 1,322 1,356 1,322 1,337 3,700
2023/04/10 1,348 1,348 1,317 1,328 5,400
2023/04/07 1,351 1,351 1,325 1,349 4,400
2023/04/06 1,365 1,365 1,345 1,351 4,700
2023/04/05 1,358 1,362 1,355 1,358 4,500
2023/04/04 1,355 1,360 1,355 1,360 3,000
2023/04/03 1,349 1,360 1,344 1,347 6,400
2023/03/31 1,357 1,357 1,340 1,340 1,200
2023/03/30 1,333 1,347 1,333 1,347 600
2023/03/29 1,329 1,360 1,329 1,335 4,700
2023/03/28 1,338 1,338 1,338 1,338 100
2023/03/27 1,338 1,350 1,329 1,336 1,800
2023/03/24 1,335 1,350 1,335 1,341 1,900
2023/03/23 1,346 1,350 1,345 1,350 1,500
2023/03/22 1,344 1,346 1,340 1,346 2,600
2023/03/20 1,330 1,342 1,329 1,329 1,500
2023/03/17 1,316 1,330 1,316 1,324 600
2023/03/16 1,330 1,347 1,324 1,324 700
2023/03/15 1,323 1,340 1,323 1,340 3,300
2023/03/14 1,342 1,342 1,321 1,321 600
2023/03/13 1,346 1,346 1,338 1,342 1,000
2023/03/10 1,338 1,345 1,338 1,345 1,400
2023/03/09 1,345 1,345 1,338 1,344 2,100
2023/03/08 1,345 1,352 1,336 1,336 8,100
2023/03/07 1,322 1,336 1,313 1,336 2,300
2023/03/06 1,307 1,321 1,307 1,321 1,100
2023/03/03 1,315 1,315 1,315 1,315 100
2023/03/02 1,317 1,318 1,317 1,318 300
2023/03/01 1,321 1,321 1,315 1,315 800
2023/02/28 1,307 1,327 1,307 1,320 700
2023/02/27 1,299 1,306 1,299 1,305 2,300
2023/02/24 1,291 1,311 1,291 1,306 6,200
2023/02/22 1,340 1,340 1,318 1,319 5,900
2023/02/21 1,343 1,347 1,342 1,342 800
2023/02/20 1,348 1,348 1,336 1,343 800
2023/02/17 1,329 1,330 1,329 1,330 1,000
2023/02/16 1,352 1,352 1,336 1,336 2,400
2023/02/15 1,320 1,344 1,320 1,344 1,700
2023/02/14 1,346 1,346 1,319 1,331 2,800
2023/02/13 1,332 1,352 1,291 1,316 6,400
2023/02/10 1,334 1,334 1,334 1,334 200
2023/02/09 1,345 1,345 1,321 1,332 3,000
2023/02/08 1,321 1,336 1,309 1,318 2,000
2023/02/07 1,306 1,322 1,306 1,321 900
2023/02/06 1,316 1,316 1,304 1,315 3,300
2023/02/03 1,312 1,316 1,312 1,315 400
2023/02/02 1,320 1,320 1,320 1,320 100
2023/02/01 1,315 1,331 1,313 1,330 2,400
2023/01/31 1,321 1,321 1,307 1,307 800
2023/01/30 1,320 1,320 1,320 1,320 600
2023/01/27 1,326 1,326 1,318 1,320 500
2023/01/26 1,307 1,349 1,304 1,335 7,100
2023/01/25 1,306 1,330 1,306 1,321 10,400
2023/01/24 1,330 1,365 1,330 1,365 4,100
2023/01/23 1,328 1,328 1,317 1,327 1,700
2023/01/20 1,330 1,334 1,328 1,328 1,900
2023/01/19 1,324 1,338 1,324 1,330 900
2023/01/18 1,320 1,320 1,318 1,318 300
2023/01/17 1,330 1,330 1,323 1,325 800
2023/01/16 1,315 1,325 1,301 1,325 2,200
2023/01/13 1,310 1,312 1,310 1,312 700
2023/01/12 1,304 1,314 1,304 1,314 500
2023/01/11 1,316 1,316 1,313 1,313 400
2023/01/10 1,294 1,309 1,294 1,301 400
2023/01/06 1,300 1,300 1,300 1,300 200
2023/01/04 1,316 1,319 1,298 1,319 1,800

このページの先頭へ