4761 (株)さくらケーシーエス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,099 | 1,099 | 1,083 | 1,085 | 7,800 | 1,085 |
| 2024-11-20 | 1,080 | 1,099 | 1,080 | 1,086 | 3,500 | 1,086 |
| 2024-11-19 | 1,073 | 1,089 | 1,073 | 1,087 | 9,000 | 1,087 |
| 2024-11-18 | 1,068 | 1,093 | 1,068 | 1,080 | 9,900 | 1,080 |
| 2024-11-15 | 1,097 | 1,111 | 1,085 | 1,111 | 11,000 | 1,111 |
| 2024-11-14 | 1,098 | 1,109 | 1,088 | 1,096 | 10,000 | 1,096 |
| 2024-11-13 | 1,108 | 1,111 | 1,085 | 1,093 | 6,000 | 1,093 |
| 2024-11-12 | 1,106 | 1,130 | 1,106 | 1,108 | 6,500 | 1,108 |
| 2024-11-11 | 1,092 | 1,118 | 1,084 | 1,112 | 12,000 | 1,112 |
| 2024-11-08 | 1,086 | 1,110 | 1,086 | 1,099 | 7,300 | 1,099 |
| 2024-11-07 | 1,090 | 1,104 | 1,075 | 1,096 | 12,700 | 1,096 |
| 2024-11-06 | 1,075 | 1,093 | 1,073 | 1,077 | 9,800 | 1,077 |
| 2024-11-05 | 1,099 | 1,099 | 1,070 | 1,088 | 13,300 | 1,088 |
| 2024-11-01 | 1,090 | 1,100 | 1,069 | 1,089 | 55,900 | 1,089 |
| 2024-10-31 | 1,153 | 1,187 | 1,153 | 1,177 | 20,400 | 1,177 |
| 2024-10-30 | 1,200 | 1,208 | 1,162 | 1,162 | 23,400 | 1,162 |
| 2024-10-29 | 1,163 | 1,220 | 1,159 | 1,200 | 124,600 | 1,200 |
| 2024-10-28 | 1,091 | 1,133 | 1,091 | 1,133 | 10,600 | 1,133 |
| 2024-10-25 | 1,115 | 1,127 | 1,081 | 1,091 | 24,400 | 1,091 |
| 2024-10-24 | 1,109 | 1,123 | 1,092 | 1,115 | 8,400 | 1,115 |
| 2024-10-23 | 1,135 | 1,137 | 1,105 | 1,108 | 8,000 | 1,108 |
| 2024-10-22 | 1,180 | 1,180 | 1,126 | 1,135 | 18,100 | 1,135 |
| 2024-10-21 | 1,105 | 1,160 | 1,094 | 1,160 | 33,500 | 1,160 |
| 2024-10-18 | 1,107 | 1,107 | 1,078 | 1,094 | 17,800 | 1,094 |
| 2024-10-17 | 1,110 | 1,114 | 1,096 | 1,096 | 21,500 | 1,096 |
| 2024-10-16 | 1,104 | 1,123 | 1,104 | 1,114 | 12,600 | 1,114 |
| 2024-10-15 | 1,107 | 1,125 | 1,104 | 1,124 | 22,500 | 1,124 |
| 2024-10-11 | 1,116 | 1,120 | 1,103 | 1,103 | 22,100 | 1,103 |
| 2024-10-10 | 1,126 | 1,139 | 1,111 | 1,117 | 19,000 | 1,117 |
| 2024-10-09 | 1,129 | 1,129 | 1,104 | 1,126 | 25,800 | 1,126 |
| 2024-10-08 | 1,121 | 1,133 | 1,112 | 1,112 | 33,900 | 1,112 |
| 2024-10-07 | 1,135 | 1,175 | 1,135 | 1,137 | 16,100 | 1,137 |
| 2024-10-04 | 1,136 | 1,145 | 1,115 | 1,126 | 23,000 | 1,126 |
| 2024-10-03 | 1,152 | 1,158 | 1,136 | 1,136 | 9,000 | 1,136 |
| 2024-10-02 | 1,155 | 1,155 | 1,130 | 1,130 | 24,600 | 1,130 |
| 2024-10-01 | 1,132 | 1,195 | 1,123 | 1,172 | 30,500 | 1,172 |
| 2024-09-30 | 1,137 | 1,167 | 1,120 | 1,122 | 38,300 | 1,122 |
| 2024-09-27 | 1,220 | 1,220 | 1,165 | 1,197 | 40,500 | 1,197 |
| 2024-09-26 | 1,170 | 1,190 | 1,165 | 1,178 | 14,900 | 1,178 |
| 2024-09-25 | 1,193 | 1,210 | 1,165 | 1,171 | 31,600 | 1,171 |
| 2024-09-24 | 1,182 | 1,220 | 1,157 | 1,193 | 41,600 | 1,193 |
| 2024-09-20 | 1,182 | 1,182 | 1,145 | 1,157 | 26,900 | 1,157 |
| 2024-09-19 | 1,131 | 1,173 | 1,131 | 1,160 | 23,000 | 1,160 |
| 2024-09-18 | 1,170 | 1,185 | 1,129 | 1,131 | 32,000 | 1,131 |
| 2024-09-17 | 1,238 | 1,244 | 1,104 | 1,149 | 91,700 | 1,149 |
| 2024-09-13 | 1,200 | 1,235 | 1,165 | 1,207 | 153,500 | 1,207 |
| 2024-09-12 | 1,119 | 1,350 | 1,105 | 1,220 | 1,259,000 | 1,220 |
| 2024-09-11 | 1,128 | 1,128 | 1,074 | 1,089 | 25,500 | 1,089 |
| 2024-09-10 | 1,147 | 1,149 | 1,111 | 1,111 | 14,700 | 1,111 |
| 2024-09-09 | 1,101 | 1,134 | 1,094 | 1,130 | 29,800 | 1,130 |
| 2024-09-06 | 1,204 | 1,216 | 1,133 | 1,168 | 32,700 | 1,168 |
| 2024-09-05 | 1,170 | 1,232 | 1,160 | 1,185 | 38,400 | 1,185 |
| 2024-09-04 | 1,211 | 1,245 | 1,182 | 1,188 | 69,400 | 1,188 |
| 2024-09-03 | 1,240 | 1,290 | 1,223 | 1,287 | 51,700 | 1,287 |
| 2024-09-02 | 1,202 | 1,240 | 1,199 | 1,222 | 41,100 | 1,222 |
| 2024-08-30 | 1,143 | 1,198 | 1,137 | 1,180 | 23,100 | 1,180 |
| 2024-08-29 | 1,175 | 1,175 | 1,141 | 1,142 | 19,400 | 1,142 |
| 2024-08-28 | 1,191 | 1,192 | 1,152 | 1,159 | 25,000 | 1,159 |
| 2024-08-27 | 1,233 | 1,233 | 1,190 | 1,194 | 42,300 | 1,194 |
| 2024-08-26 | 1,185 | 1,221 | 1,179 | 1,210 | 36,300 | 1,210 |
| 2024-08-23 | 1,206 | 1,209 | 1,171 | 1,183 | 51,000 | 1,183 |
| 2024-08-22 | 1,210 | 1,305 | 1,162 | 1,194 | 237,400 | 1,194 |
| 2024-08-21 | 1,201 | 1,213 | 1,144 | 1,180 | 59,400 | 1,180 |
| 2024-08-20 | 1,171 | 1,390 | 1,171 | 1,231 | 254,700 | 1,231 |
| 2024-08-19 | 1,186 | 1,202 | 1,160 | 1,166 | 9,800 | 1,166 |
| 2024-08-16 | 1,225 | 1,256 | 1,150 | 1,193 | 35,800 | 1,193 |
| 2024-08-15 | 1,140 | 1,210 | 1,120 | 1,196 | 32,900 | 1,196 |
| 2024-08-14 | 1,146 | 1,148 | 1,121 | 1,124 | 11,100 | 1,124 |
| 2024-08-13 | 1,071 | 1,199 | 1,071 | 1,145 | 21,000 | 1,145 |
| 2024-08-09 | 1,068 | 1,109 | 1,053 | 1,060 | 20,400 | 1,060 |
| 2024-08-08 | 1,060 | 1,088 | 1,034 | 1,083 | 15,600 | 1,083 |
| 2024-08-07 | 1,055 | 1,111 | 1,044 | 1,060 | 32,700 | 1,060 |
| 2024-08-06 | 968 | 1,090 | 968 | 1,084 | 74,400 | 1,084 |
| 2024-08-05 | 1,044 | 1,091 | 931 | 941 | 78,700 | 941 |
| 2024-08-02 | 1,191 | 1,200 | 1,160 | 1,160 | 49,300 | 1,160 |
| 2024-08-01 | 1,271 | 1,288 | 1,226 | 1,266 | 33,700 | 1,266 |
| 2024-07-31 | 1,271 | 1,298 | 1,248 | 1,295 | 67,100 | 1,295 |
| 2024-07-30 | 1,400 | 1,410 | 1,352 | 1,391 | 37,900 | 1,391 |
| 2024-07-29 | 1,363 | 1,398 | 1,342 | 1,395 | 28,900 | 1,395 |
| 2024-07-26 | 1,342 | 1,371 | 1,333 | 1,333 | 36,300 | 1,333 |
| 2024-07-25 | 1,353 | 1,384 | 1,344 | 1,353 | 45,600 | 1,353 |
| 2024-07-24 | 1,414 | 1,437 | 1,395 | 1,398 | 39,500 | 1,398 |
| 2024-07-23 | 1,479 | 1,488 | 1,423 | 1,433 | 36,200 | 1,433 |
| 2024-07-22 | 1,498 | 1,498 | 1,431 | 1,431 | 63,700 | 1,431 |
| 2024-07-19 | 1,522 | 1,534 | 1,496 | 1,518 | 38,400 | 1,518 |
| 2024-07-18 | 1,539 | 1,562 | 1,522 | 1,525 | 27,400 | 1,525 |
| 2024-07-17 | 1,551 | 1,583 | 1,541 | 1,563 | 45,000 | 1,563 |
| 2024-07-16 | 1,584 | 1,608 | 1,552 | 1,556 | 44,400 | 1,556 |
| 2024-07-12 | 1,544 | 1,578 | 1,544 | 1,576 | 33,800 | 1,576 |
| 2024-07-11 | 1,524 | 1,551 | 1,498 | 1,545 | 35,400 | 1,545 |
| 2024-07-10 | 1,505 | 1,525 | 1,491 | 1,524 | 27,600 | 1,524 |
| 2024-07-09 | 1,527 | 1,537 | 1,494 | 1,505 | 27,200 | 1,505 |
| 2024-07-08 | 1,545 | 1,545 | 1,448 | 1,497 | 51,100 | 1,497 |
| 2024-07-05 | 1,531 | 1,545 | 1,519 | 1,545 | 37,400 | 1,545 |
| 2024-07-04 | 1,584 | 1,584 | 1,523 | 1,528 | 29,500 | 1,528 |
| 2024-07-03 | 1,540 | 1,547 | 1,516 | 1,546 | 39,700 | 1,546 |
| 2024-07-02 | 1,565 | 1,571 | 1,510 | 1,551 | 63,500 | 1,551 |
| 2024-07-01 | 1,630 | 1,647 | 1,587 | 1,588 | 48,500 | 1,588 |
| 2024-06-28 | 1,644 | 1,655 | 1,608 | 1,617 | 53,700 | 1,617 |
| 2024-06-27 | 1,664 | 1,676 | 1,648 | 1,662 | 41,500 | 1,662 |
| 2024-06-26 | 1,621 | 1,667 | 1,612 | 1,644 | 44,900 | 1,644 |
| 2024-06-25 | 1,610 | 1,625 | 1,575 | 1,621 | 55,900 | 1,621 |
| 2024-06-24 | 1,608 | 1,658 | 1,602 | 1,604 | 54,000 | 1,604 |
| 2024-06-21 | 1,612 | 1,700 | 1,612 | 1,630 | 72,200 | 1,630 |
| 2024-06-20 | 1,685 | 1,732 | 1,603 | 1,621 | 122,900 | 1,621 |
| 2024-06-19 | 1,623 | 1,745 | 1,604 | 1,685 | 163,800 | 1,685 |
| 2024-06-18 | 1,611 | 1,642 | 1,598 | 1,636 | 35,200 | 1,636 |
| 2024-06-17 | 1,629 | 1,655 | 1,610 | 1,617 | 25,800 | 1,617 |
| 2024-06-14 | 1,617 | 1,690 | 1,616 | 1,640 | 53,200 | 1,640 |
| 2024-06-13 | 1,684 | 1,700 | 1,627 | 1,634 | 44,800 | 1,634 |
| 2024-06-12 | 1,706 | 1,735 | 1,673 | 1,693 | 68,700 | 1,693 |
| 2024-06-11 | 1,744 | 1,775 | 1,727 | 1,746 | 53,900 | 1,746 |
| 2024-06-10 | 1,713 | 1,787 | 1,713 | 1,745 | 52,800 | 1,745 |
| 2024-06-07 | 1,695 | 1,752 | 1,687 | 1,727 | 45,400 | 1,727 |
| 2024-06-06 | 1,742 | 1,759 | 1,687 | 1,711 | 87,400 | 1,711 |
| 2024-06-05 | 1,870 | 1,870 | 1,731 | 1,742 | 172,000 | 1,742 |
| 2024-06-04 | 1,875 | 1,952 | 1,875 | 1,887 | 116,000 | 1,887 |
| 2024-06-03 | 1,919 | 2,134 | 1,858 | 1,892 | 555,400 | 1,892 |
| 2024-05-31 | 1,804 | 1,874 | 1,802 | 1,858 | 77,100 | 1,858 |
| 2024-05-30 | 1,824 | 2,000 | 1,807 | 1,844 | 197,200 | 1,844 |
| 2024-05-29 | 1,933 | 1,949 | 1,835 | 1,843 | 115,800 | 1,843 |
| 2024-05-28 | 1,992 | 2,032 | 1,952 | 1,965 | 68,400 | 1,965 |
| 2024-05-27 | 2,037 | 2,056 | 1,961 | 2,016 | 129,200 | 2,016 |
| 2024-05-24 | 2,140 | 2,163 | 2,071 | 2,075 | 75,900 | 2,075 |
| 2024-05-23 | 2,337 | 2,337 | 2,150 | 2,180 | 106,100 | 2,180 |
| 2024-05-22 | 2,251 | 2,262 | 2,156 | 2,187 | 104,200 | 2,187 |
| 2024-05-21 | 2,379 | 2,447 | 2,233 | 2,281 | 248,100 | 2,281 |
| 2024-05-20 | 2,137 | 2,617 | 2,130 | 2,310 | 1,320,200 | 2,310 |
| 2024-05-17 | 2,216 | 2,233 | 2,120 | 2,181 | 124,100 | 2,181 |
| 2024-05-16 | 2,450 | 2,451 | 2,232 | 2,284 | 198,500 | 2,284 |
| 2024-05-15 | 2,515 | 2,576 | 2,466 | 2,518 | 127,700 | 2,518 |
| 2024-05-14 | 2,453 | 2,705 | 2,452 | 2,595 | 220,800 | 2,595 |
| 2024-05-13 | 2,700 | 2,753 | 2,636 | 2,753 | 132,100 | 2,753 |
| 2024-05-10 | 2,738 | 2,742 | 2,582 | 2,617 | 91,800 | 2,617 |
| 2024-05-09 | 2,785 | 2,785 | 2,636 | 2,688 | 180,100 | 2,688 |
| 2024-05-08 | 2,800 | 2,981 | 2,742 | 2,815 | 546,000 | 2,815 |
| 2024-05-07 | 2,760 | 2,800 | 2,687 | 2,692 | 123,700 | 2,692 |
| 2024-05-02 | 2,750 | 2,798 | 2,655 | 2,678 | 223,800 | 2,678 |
| 2024-05-01 | 2,462 | 2,850 | 2,425 | 2,606 | 469,700 | 2,606 |
| 2024-04-30 | 2,434 | 2,551 | 2,431 | 2,490 | 125,100 | 2,490 |
| 2024-04-26 | 2,510 | 2,550 | 2,410 | 2,481 | 174,500 | 2,481 |
| 2024-04-25 | 2,670 | 2,731 | 2,580 | 2,635 | 125,000 | 2,635 |
| 2024-04-24 | 2,887 | 2,990 | 2,651 | 2,755 | 383,100 | 2,755 |
| 2024-04-23 | 3,000 | 3,065 | 2,875 | 2,910 | 442,100 | 2,910 |
| 2024-04-22 | 2,598 | 3,160 | 2,597 | 2,823 | 1,397,900 | 2,823 |
| 2024-04-19 | 2,780 | 2,979 | 2,585 | 2,720 | 992,400 | 2,720 |
| 2024-04-18 | 2,430 | 2,760 | 2,382 | 2,491 | 303,800 | 2,491 |
| 2024-04-17 | 2,911 | 2,920 | 2,452 | 2,630 | 1,009,300 | 2,630 |
| 2024-04-16 | 2,590 | 2,940 | 2,567 | 2,940 | 1,695,000 | 2,940 |
| 2024-04-15 | 2,120 | 2,600 | 2,115 | 2,440 | 1,224,800 | 2,440 |
| 2024-04-12 | 2,599 | 2,599 | 2,103 | 2,120 | 1,741,600 | 2,120 |
| 2024-04-11 | 1,939 | 2,099 | 1,880 | 2,099 | 490,700 | 2,099 |
| 2024-04-10 | 1,519 | 1,699 | 1,501 | 1,699 | 635,300 | 1,699 |
| 2024-04-09 | 1,405 | 1,551 | 1,318 | 1,399 | 425,900 | 1,399 |
| 2024-04-08 | 1,486 | 1,550 | 1,381 | 1,409 | 175,400 | 1,409 |
| 2024-04-05 | 1,505 | 1,511 | 1,391 | 1,488 | 205,500 | 1,488 |
| 2024-04-04 | 1,756 | 1,765 | 1,529 | 1,585 | 330,100 | 1,585 |
| 2024-04-03 | 1,925 | 2,240 | 1,648 | 1,859 | 1,250,500 | 1,859 |
| 2024-04-02 | 2,148 | 2,148 | 1,920 | 2,148 | 1,271,900 | 2,148 |
| 2024-04-01 | 1,748 | 1,748 | 1,748 | 1,748 | 35,200 | 1,748 |
| 2024-03-29 | 1,251 | 1,448 | 1,251 | 1,448 | 114,200 | 1,448 |
| 2024-03-28 | 1,013 | 1,148 | 1,013 | 1,148 | 153,000 | 1,148 |
| 2024-03-27 | 985 | 1,035 | 985 | 1,007 | 41,100 | 1,007 |
| 2024-03-26 | 950 | 967 | 932 | 964 | 7,500 | 964 |
| 2024-03-25 | 975 | 979 | 948 | 950 | 10,600 | 950 |
| 2024-03-22 | 974 | 985 | 950 | 975 | 11,800 | 975 |
| 2024-03-21 | 945 | 979 | 945 | 972 | 9,700 | 972 |
| 2024-03-19 | 941 | 947 | 927 | 947 | 4,600 | 947 |
| 2024-03-18 | 924 | 945 | 924 | 939 | 7,300 | 939 |
| 2024-03-15 | 924 | 935 | 924 | 927 | 4,300 | 927 |
| 2024-03-14 | 928 | 934 | 920 | 934 | 5,900 | 934 |
| 2024-03-13 | 920 | 937 | 915 | 937 | 6,100 | 937 |
| 2024-03-12 | 915 | 939 | 910 | 938 | 7,700 | 938 |
| 2024-03-11 | 928 | 931 | 918 | 924 | 4,900 | 924 |
| 2024-03-08 | 949 | 949 | 928 | 937 | 8,800 | 937 |
| 2024-03-07 | 960 | 960 | 945 | 949 | 7,000 | 949 |
| 2024-03-06 | 950 | 968 | 936 | 960 | 8,800 | 960 |
| 2024-03-05 | 919 | 945 | 918 | 945 | 6,700 | 945 |
| 2024-03-04 | 914 | 923 | 914 | 923 | 5,500 | 923 |
| 2024-03-01 | 930 | 930 | 912 | 922 | 4,100 | 922 |
| 2024-02-29 | 924 | 938 | 917 | 930 | 4,700 | 930 |
| 2024-02-28 | 925 | 930 | 925 | 930 | 2,200 | 930 |
| 2024-02-27 | 925 | 939 | 925 | 933 | 9,200 | 933 |
| 2024-02-26 | 913 | 936 | 908 | 936 | 6,000 | 936 |
| 2024-02-22 | 899 | 916 | 899 | 912 | 5,700 | 912 |
| 2024-02-21 | 900 | 905 | 899 | 902 | 2,300 | 902 |
| 2024-02-20 | 910 | 912 | 908 | 908 | 7,600 | 908 |
| 2024-02-19 | 907 | 910 | 885 | 908 | 14,900 | 908 |
| 2024-02-16 | 900 | 907 | 894 | 900 | 2,500 | 900 |
| 2024-02-15 | 897 | 900 | 885 | 900 | 15,000 | 900 |
| 2024-02-14 | 902 | 907 | 896 | 900 | 8,400 | 900 |
| 2024-02-13 | 900 | 918 | 900 | 908 | 6,300 | 908 |
| 2024-02-09 | 900 | 901 | 890 | 900 | 4,200 | 900 |
| 2024-02-08 | 910 | 910 | 890 | 900 | 11,000 | 900 |
| 2024-02-07 | 905 | 905 | 902 | 902 | 900 | 902 |
| 2024-02-06 | 906 | 906 | 901 | 902 | 5,900 | 902 |
| 2024-02-05 | 910 | 921 | 901 | 909 | 9,700 | 909 |
| 2024-02-02 | 950 | 956 | 922 | 925 | 16,800 | 925 |
| 2024-02-01 | 963 | 986 | 930 | 957 | 28,600 | 957 |
| 2024-01-31 | 945 | 993 | 933 | 993 | 17,700 | 993 |
| 2024-01-30 | 930 | 944 | 916 | 938 | 7,300 | 938 |
| 2024-01-29 | 946 | 946 | 922 | 924 | 13,200 | 924 |
| 2024-01-26 | 899 | 916 | 899 | 916 | 5,000 | 916 |
| 2024-01-25 | 900 | 906 | 897 | 898 | 5,200 | 898 |
| 2024-01-24 | 898 | 905 | 895 | 900 | 2,700 | 900 |
| 2024-01-23 | 902 | 902 | 898 | 901 | 3,800 | 901 |
| 2024-01-22 | 906 | 910 | 902 | 902 | 6,600 | 902 |
| 2024-01-19 | 905 | 905 | 897 | 902 | 3,100 | 902 |
| 2024-01-18 | 890 | 910 | 890 | 899 | 3,100 | 899 |
| 2024-01-17 | 886 | 900 | 886 | 899 | 4,300 | 899 |
| 2024-01-16 | 905 | 905 | 888 | 900 | 3,700 | 900 |
| 2024-01-15 | 890 | 923 | 890 | 905 | 7,000 | 905 |
| 2024-01-12 | 886 | 896 | 886 | 896 | 3,600 | 896 |
| 2024-01-11 | 886 | 893 | 886 | 892 | 2,400 | 892 |
| 2024-01-10 | 885 | 899 | 885 | 895 | 4,100 | 895 |
| 2024-01-09 | 885 | 896 | 882 | 882 | 3,300 | 882 |
| 2024-01-05 | 892 | 892 | 871 | 886 | 3,500 | 886 |
| 2024-01-04 | 882 | 895 | 873 | 895 | 2,800 | 895 |
分割・併合履歴 ： なし
