4761 (株)さくらケーシーエス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,072 | 1,095 | 1,026 | 1,054 | 17,800 | 1,054 |
| 2025-04-03 | 1,107 | 1,130 | 1,090 | 1,097 | 13,800 | 1,097 |
| 2025-04-02 | 1,129 | 1,156 | 1,112 | 1,116 | 13,800 | 1,116 |
| 2025-04-01 | 1,156 | 1,179 | 1,143 | 1,159 | 9,000 | 1,159 |
| 2025-03-31 | 1,189 | 1,189 | 1,157 | 1,158 | 11,200 | 1,158 |
| 2025-03-28 | 1,180 | 1,214 | 1,180 | 1,192 | 4,400 | 1,192 |
| 2025-03-27 | 1,214 | 1,220 | 1,205 | 1,206 | 10,400 | 1,206 |
| 2025-03-26 | 1,233 | 1,249 | 1,221 | 1,221 | 10,100 | 1,221 |
| 2025-03-25 | 1,210 | 1,229 | 1,205 | 1,229 | 8,600 | 1,229 |
| 2025-03-24 | 1,217 | 1,217 | 1,200 | 1,200 | 5,900 | 1,200 |
| 2025-03-21 | 1,197 | 1,219 | 1,197 | 1,213 | 12,800 | 1,213 |
| 2025-03-19 | 1,212 | 1,220 | 1,188 | 1,195 | 4,700 | 1,195 |
| 2025-03-18 | 1,219 | 1,222 | 1,191 | 1,207 | 8,400 | 1,207 |
| 2025-03-17 | 1,220 | 1,225 | 1,212 | 1,217 | 10,500 | 1,217 |
| 2025-03-14 | 1,191 | 1,225 | 1,178 | 1,206 | 9,500 | 1,206 |
| 2025-03-13 | 1,176 | 1,218 | 1,175 | 1,191 | 11,300 | 1,191 |
| 2025-03-12 | 1,142 | 1,180 | 1,142 | 1,164 | 10,900 | 1,164 |
| 2025-03-11 | 1,150 | 1,163 | 1,149 | 1,149 | 9,400 | 1,149 |
| 2025-03-10 | 1,160 | 1,172 | 1,120 | 1,164 | 12,400 | 1,164 |
| 2025-03-07 | 1,187 | 1,187 | 1,151 | 1,154 | 12,400 | 1,154 |
| 2025-03-06 | 1,191 | 1,220 | 1,190 | 1,190 | 19,700 | 1,190 |
| 2025-03-05 | 1,218 | 1,219 | 1,161 | 1,195 | 50,000 | 1,195 |
| 2025-03-04 | 1,214 | 1,255 | 1,181 | 1,248 | 56,100 | 1,248 |
| 2025-03-03 | 1,250 | 1,353 | 1,190 | 1,269 | 279,100 | 1,269 |
| 2025-02-28 | 1,085 | 1,100 | 1,065 | 1,074 | 11,100 | 1,074 |
| 2025-02-27 | 1,097 | 1,107 | 1,070 | 1,091 | 21,000 | 1,091 |
| 2025-02-26 | 1,063 | 1,088 | 1,050 | 1,073 | 8,300 | 1,073 |
| 2025-02-25 | 1,053 | 1,064 | 1,045 | 1,053 | 5,600 | 1,053 |
| 2025-02-21 | 1,054 | 1,061 | 1,051 | 1,053 | 3,400 | 1,053 |
| 2025-02-20 | 1,053 | 1,061 | 1,051 | 1,060 | 4,900 | 1,060 |
| 2025-02-19 | 1,060 | 1,061 | 1,053 | 1,053 | 5,700 | 1,053 |
| 2025-02-18 | 1,056 | 1,064 | 1,054 | 1,054 | 2,500 | 1,054 |
| 2025-02-17 | 1,054 | 1,072 | 1,053 | 1,056 | 4,700 | 1,056 |
| 2025-02-14 | 1,067 | 1,068 | 1,052 | 1,056 | 5,500 | 1,056 |
| 2025-02-13 | 1,060 | 1,072 | 1,053 | 1,072 | 5,300 | 1,072 |
| 2025-02-12 | 1,062 | 1,062 | 1,050 | 1,053 | 9,800 | 1,053 |
| 2025-02-10 | 1,052 | 1,068 | 1,052 | 1,060 | 5,000 | 1,060 |
| 2025-02-07 | 1,073 | 1,075 | 1,056 | 1,060 | 9,500 | 1,060 |
| 2025-02-06 | 1,076 | 1,085 | 1,068 | 1,085 | 6,200 | 1,085 |
| 2025-02-05 | 1,095 | 1,109 | 1,065 | 1,081 | 11,200 | 1,081 |
| 2025-02-04 | 1,128 | 1,130 | 1,071 | 1,090 | 10,700 | 1,090 |
| 2025-02-03 | 1,084 | 1,100 | 1,066 | 1,098 | 15,500 | 1,098 |
| 2025-01-31 | 1,077 | 1,105 | 1,050 | 1,081 | 51,500 | 1,081 |
| 2025-01-30 | 1,080 | 1,178 | 1,080 | 1,167 | 50,000 | 1,167 |
| 2025-01-29 | 1,059 | 1,072 | 1,055 | 1,072 | 5,200 | 1,072 |
| 2025-01-28 | 1,050 | 1,058 | 1,050 | 1,056 | 8,500 | 1,056 |
| 2025-01-27 | 1,052 | 1,065 | 1,040 | 1,060 | 6,100 | 1,060 |
| 2025-01-24 | 1,049 | 1,070 | 1,046 | 1,050 | 10,700 | 1,050 |
| 2025-01-23 | 1,030 | 1,045 | 1,022 | 1,032 | 5,300 | 1,032 |
| 2025-01-22 | 1,018 | 1,028 | 1,015 | 1,021 | 4,900 | 1,021 |
| 2025-01-21 | 1,023 | 1,026 | 1,016 | 1,018 | 2,700 | 1,018 |
| 2025-01-20 | 1,030 | 1,032 | 1,017 | 1,020 | 2,000 | 1,020 |
| 2025-01-17 | 1,009 | 1,046 | 1,008 | 1,015 | 3,200 | 1,015 |
| 2025-01-16 | 1,027 | 1,030 | 1,010 | 1,021 | 7,200 | 1,021 |
| 2025-01-15 | 1,043 | 1,045 | 1,026 | 1,026 | 6,200 | 1,026 |
| 2025-01-14 | 1,074 | 1,074 | 1,044 | 1,044 | 9,400 | 1,044 |
| 2025-01-10 | 1,065 | 1,070 | 1,058 | 1,070 | 3,100 | 1,070 |
| 2025-01-09 | 1,094 | 1,094 | 1,068 | 1,069 | 6,600 | 1,069 |
| 2025-01-08 | 1,064 | 1,090 | 1,063 | 1,090 | 4,600 | 1,090 |
| 2025-01-07 | 1,070 | 1,088 | 1,069 | 1,078 | 7,600 | 1,078 |
| 2025-01-06 | 1,098 | 1,098 | 1,070 | 1,070 | 8,600 | 1,070 |
分割・併合履歴 ： なし