1. HOME >
  2. 株価時系列 >
  3. 7686 >
  4. 2021年

7686 (株)カクヤスグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4651,4791,4581,4603,4001,460
2021-12-291,4501,4761,4461,4652,8001,465
2021-12-281,4841,5101,4371,4509,9001,450
2021-12-271,5311,5401,4841,4844,7001,484
2021-12-241,5891,5891,5231,52812,9001,528
2021-12-231,5651,5841,5301,5848,3001,584
2021-12-221,4901,5591,4701,5489,6001,548
2021-12-211,5121,5241,4801,50017,3001,500
2021-12-201,5281,5281,4641,4888,1001,488
2021-12-171,5961,6161,5191,55912,1001,559
2021-12-161,6481,6661,5701,6142,9001,614
2021-12-151,5941,6201,5511,6084,5001,608
2021-12-141,6201,6271,5671,6124,6001,612
2021-12-131,5511,6271,5511,6275,5001,627
2021-12-101,6401,6551,5431,54319,0001,543
2021-12-091,6841,7101,6701,6804,2001,680
2021-12-081,7501,7961,6951,70221,9001,702
2021-12-071,6211,7351,5601,71118,0001,711
2021-12-061,5001,6301,4931,63011,4001,630
2021-12-031,4501,5581,4441,50618,8001,506
2021-12-021,5381,5781,4361,45736,6001,457
2021-12-011,6461,6511,5501,59226,4001,592
2021-11-301,8101,8891,6861,68619,9001,686
2021-11-291,8571,8971,7801,8147,3001,814
2021-11-261,9211,9271,8921,8974,6001,897
2021-11-251,9691,9691,8701,91312,6001,913
2021-11-241,9381,9541,9111,95410,1001,954
2021-11-221,8561,9381,8551,91714,6001,917
2021-11-191,8331,8861,8251,8565,7001,856
2021-11-181,9031,9031,8001,83413,6001,834
2021-11-172,0092,0091,8921,89220,4001,892
2021-11-161,9632,0701,9471,99711,5001,997
2021-11-151,8411,9501,7891,95013,0001,950
2021-11-121,9301,9301,8311,88011,8001,880
2021-11-111,9201,9381,9101,9148,4001,914
2021-11-101,9401,9631,9201,9218,2001,921
2021-11-091,9081,9601,9081,9576,6001,957
2021-11-082,0022,0021,8901,94820,3001,948
2021-11-052,0002,0301,9231,99221,0001,992
2021-11-042,0432,0732,0212,0217,5002,021
2021-11-022,0482,1122,0132,0723,3002,072
2021-11-012,0642,0682,0042,0357,8002,035
2021-10-292,1112,1122,0522,0855,4002,085
2021-10-282,0572,1362,0502,1122,8002,112
2021-10-272,2002,2002,0922,10717,7002,107
2021-10-262,1822,2172,1822,20511,2002,205
2021-10-252,1882,1882,1592,1599,7002,159
2021-10-222,1102,1952,1102,19011,6002,190
2021-10-212,1002,1742,0912,10613,3002,106
2021-10-202,0062,1872,0062,10524,9002,105
2021-10-192,0092,0512,0022,0187,8002,018
2021-10-182,0832,1071,9302,00023,9002,000
2021-10-152,0452,0982,0292,08110,5002,081
2021-10-142,1012,1242,0302,04412,8002,044
2021-10-132,1702,1702,0572,10317,5002,103
2021-10-122,2382,2432,1382,17622,5002,176
2021-10-112,2172,2802,1712,23825,7002,238
2021-10-082,1462,2382,1462,23817,6002,238
2021-10-072,1362,1702,1252,1488,8002,148
2021-10-062,1292,1692,0632,13617,0002,136
2021-10-052,0932,1372,0562,13621,4002,136
2021-10-042,2002,2002,0932,13620,1002,136
2021-10-012,1662,2292,0452,12831,6002,128
2021-09-302,3202,3452,1552,16146,2002,161
2021-09-292,1212,3702,1022,29446,7002,294
2021-09-282,2772,2952,1772,18036,3002,180
2021-09-272,0902,2222,0902,17742,1002,177
2021-09-242,0012,1001,9802,09033,8002,090
2021-09-221,9602,0001,9511,97012,6001,970
2021-09-211,9301,9811,9291,97010,1001,970
2021-09-171,9392,0001,9221,98518,4001,985
2021-09-161,9981,9981,9081,94226,5001,942
2021-09-151,9122,0001,9011,99037,5001,990
2021-09-141,8581,9301,8581,91418,2001,914
2021-09-131,8251,8801,8011,85514,6001,855
2021-09-101,8201,8651,7921,82531,6001,825
2021-09-091,7661,8191,7621,81610,9001,816
2021-09-081,7731,8081,7581,75811,4001,758
2021-09-071,8201,8391,7831,7859,3001,785
2021-09-061,8201,8301,7711,81520,4001,815
2021-09-031,8261,8361,8021,82611,5001,826
2021-09-021,8001,8301,7971,81711,2001,817
2021-09-011,7771,8201,7411,80035,0001,800
2021-08-311,6911,7651,6911,74818,5001,748
2021-08-301,6921,7021,6921,7002,7001,700
2021-08-271,7011,7011,6901,6921,3001,692
2021-08-261,6881,7071,6881,6993,8001,699
2021-08-251,7031,7101,6611,69711,6001,697
2021-08-241,6401,6901,6401,69012,6001,690
2021-08-231,6171,6401,6151,6394,5001,639
2021-08-201,6321,6321,6181,6182,0001,618
2021-08-191,6341,6371,6211,6321,3001,632
2021-08-181,6251,6441,6181,6301,7001,630
2021-08-171,6291,6491,6281,6283,2001,628
2021-08-161,6601,6601,6151,6404,9001,640
2021-08-131,6501,6701,6271,6604,6001,660
2021-08-121,6781,6791,6351,6603,6001,660
2021-08-111,6591,6841,6551,6842,0001,684
2021-08-101,6401,7001,6401,6565,5001,656
2021-08-061,6471,6841,6471,6568001,656
2021-08-051,6391,6901,6391,6522,3001,652
2021-08-041,6401,6551,6061,6555,6001,655
2021-08-031,6601,6601,6301,6422,5001,642
2021-08-021,6601,6691,6601,6668001,666
2021-07-301,6921,6961,6781,6791,9001,679
2021-07-291,6861,6981,6711,6977001,697
2021-07-281,6751,6851,6751,6779001,677
2021-07-271,6981,7001,6981,7001,2001,700
2021-07-261,7121,7121,6881,6881,9001,688
2021-07-211,7191,7191,6501,7119,1001,711
2021-07-201,6551,6701,6201,6395,3001,639
2021-07-191,6561,6841,6561,6703,3001,670
2021-07-161,6551,6891,6551,6561,7001,656
2021-07-151,6301,6991,6211,65510,3001,655
2021-07-141,6151,6621,6151,6456,7001,645
2021-07-131,6441,6441,6001,61516,1001,615
2021-07-121,6751,6801,6691,6702,1001,670
2021-07-091,6511,7041,6511,6985,9001,698
2021-07-081,6671,7131,6531,67812,6001,678
2021-07-071,6831,6971,6831,6935,7001,693
2021-07-061,6701,6861,6701,6861,0001,686
2021-07-051,6871,7001,6721,6833,1001,683
2021-07-021,6851,6861,6721,6861,1001,686
2021-07-011,6701,6891,6551,6853,0001,685
2021-06-301,6721,6851,6671,6769001,676
2021-06-291,6701,6981,6701,6802,6001,680
2021-06-281,7151,7151,6621,7005,2001,700
2021-06-251,7481,7481,6451,71519,6001,715
2021-06-241,6281,6711,6251,6714,1001,671
2021-06-231,6241,6501,6241,6461,3001,646
2021-06-221,6421,6631,6381,6406,1001,640
2021-06-211,6491,6491,6241,6427,7001,642
2021-06-181,6991,6991,6301,64812,2001,648
2021-06-171,6201,7011,6201,68018,2001,680
2021-06-161,6711,6871,6201,62010,9001,620
2021-06-151,6941,6941,6511,6874,5001,687
2021-06-141,6601,6951,6501,6866,9001,686
2021-06-111,6501,6721,6201,6645,9001,664
2021-06-101,6601,7251,6451,65323,0001,653
2021-06-091,6181,7001,5911,68626,8001,686
2021-06-081,5721,6181,5721,5916,3001,591
2021-06-071,5801,6191,5761,58115,4001,581
2021-06-041,5501,5781,5501,5561,1001,556
2021-06-031,5551,5851,5501,5551,1001,555
2021-06-021,5501,5601,5101,5607,2001,560
2021-06-011,5831,5841,5531,5531,5001,553
2021-05-311,5621,5801,5611,5801,9001,580
2021-05-281,5801,5981,5321,5505,2001,550
2021-05-271,5821,5981,5821,5851,2001,585
2021-05-261,5771,5901,5771,5904001,590
2021-05-251,5991,5991,5621,5958,0001,595
2021-05-241,5641,5851,5641,5851,7001,585
2021-05-211,5751,5751,5471,5581,4001,558
2021-05-201,5811,5811,5521,5623,1001,562
2021-05-191,5591,5981,5201,5817,5001,581
2021-05-181,5101,5591,5101,5598,0001,559
2021-05-171,5301,5301,5121,5152,1001,515
2021-05-141,4931,5301,4931,5305,8001,530
2021-05-131,4701,5171,4701,5117,1001,511
2021-05-121,4701,4881,4521,4704,6001,470
2021-05-111,4871,4871,4761,4792,3001,479
2021-05-101,4821,4921,4821,4839001,483
2021-05-071,4881,5001,4801,4822,1001,482
2021-05-061,5121,5121,4881,4885001,488
2021-04-301,5031,5031,4731,4901,3001,490
2021-04-281,5171,5171,4831,5051,2001,505
2021-04-271,4791,5591,4791,5084,9001,508
2021-04-261,4551,4801,4551,4644,9001,464
2021-04-231,4931,4931,4541,47313,0001,473
2021-04-221,4601,5281,4601,4937,3001,493
2021-04-211,4911,4991,4601,4601,7001,460
2021-04-201,5001,5081,5001,5086,1001,508
2021-04-191,4601,4921,4601,4733,3001,473
2021-04-161,5101,5211,4631,4815,5001,481
2021-04-151,5191,5191,5021,5133,2001,513
2021-04-141,5081,5491,5081,5221,7001,522
2021-04-131,5561,5561,5201,5362,5001,536
2021-04-121,5441,5621,5301,5627001,562
2021-04-091,5521,5571,5351,5442,3001,544
2021-04-081,5681,5681,5581,5626001,562
2021-04-071,5581,5801,5551,5723,3001,572
2021-04-061,5701,5801,5601,5802,7001,580
2021-04-051,5851,5851,5601,5852,0001,585
2021-04-021,5891,5891,5741,5881,0001,588
2021-04-011,5941,5941,5681,5821,4001,582
2021-03-311,5801,5891,5571,5876,5001,587
2021-03-301,5691,5801,5431,5541,5001,554
2021-03-291,5841,6051,5711,5755,9001,575
2021-03-261,5721,6051,5551,60013,5001,600
2021-03-251,5871,6001,5601,58515,6001,585
2021-03-241,5011,5541,4891,55410,0001,554
2021-03-231,5221,5301,5151,5157,6001,515
2021-03-221,5701,5701,4951,51528,4001,515
2021-03-191,5711,5731,5111,54714,5001,547
2021-03-181,5651,5851,5551,5705,7001,570
2021-03-171,5751,5911,5531,5536,5001,553
2021-03-161,5681,5891,5681,5752,0001,575
2021-03-151,5811,5811,5581,5693,2001,569
2021-03-121,5951,6121,5821,5821,9001,582
2021-03-111,6001,6111,5811,6119,4001,611
2021-03-101,6521,6521,6001,6165,3001,616
2021-03-091,6041,6401,5891,6253,4001,625
2021-03-081,5711,6491,5571,6207,3001,620
2021-03-051,5641,5911,5571,5714,7001,571
2021-03-041,5901,5901,5651,5712,4001,571
2021-03-031,5841,5961,5661,5782,7001,578
2021-03-021,6301,6301,5811,5982,9001,598
2021-03-011,6501,6501,6001,6106,1001,610
2021-02-261,6601,6601,6201,6504,3001,650
2021-02-251,6971,6971,6501,66016,5001,660
2021-02-241,5971,6491,5671,64913,5001,649
2021-02-221,6141,6151,5651,59710,1001,597
2021-02-191,6131,6131,6001,6001,0001,600
2021-02-181,6001,6101,6001,6106,4001,610
2021-02-171,5901,5991,5871,5901,1001,590
2021-02-161,6001,6001,5901,5957001,595
2021-02-151,5951,6081,5861,5863,0001,586
2021-02-121,5801,6071,5781,6053,9001,605
2021-02-101,5611,6051,5611,5812,9001,581
2021-02-091,6151,6151,5531,5705,6001,570
2021-02-081,5891,6101,5561,6109,9001,610
2021-02-051,6031,6031,5561,5561,2001,556
2021-02-041,6031,6031,5921,5921,5001,592
2021-02-031,5801,6111,5601,6118,8001,611
2021-02-021,5601,5601,5261,5401,6001,540
2021-02-011,5101,5801,4771,5218,6001,521
2021-01-291,5891,5961,5501,5502,2001,550
2021-01-281,5621,6011,5551,6012,1001,601
2021-01-271,5911,5911,5661,5752,4001,575
2021-01-261,5901,5911,5711,5911,8001,591
2021-01-251,6001,6001,5761,59010,7001,590
2021-01-221,5631,5631,5091,5367,9001,536
2021-01-211,5431,5681,5261,5535,2001,553
2021-01-201,4731,5451,4731,5438,8001,543
2021-01-191,4541,4891,4541,4724,5001,472
2021-01-181,4601,4771,4541,4603,6001,460
2021-01-151,4651,4961,4611,4629,5001,462
2021-01-141,4951,4981,4711,4713,9001,471
2021-01-131,5001,5101,5001,5012,7001,501
2021-01-121,5101,5201,5051,5053,6001,505
2021-01-081,5161,5341,5011,5344,6001,534
2021-01-071,5621,5621,5011,5016,9001,501
2021-01-061,5111,5791,5111,5274,9001,527
2021-01-051,5011,5341,5011,5204,1001,520
2021-01-041,5901,6001,5041,52615,1001,526

分割・併合履歴 ： なし