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
2024-12-061,0631,0701,0601,0647,5001,064
2024-12-051,0721,0731,0601,06516,5001,065
2024-12-041,0791,0811,0711,0714,0001,071
2024-12-031,0751,0951,0751,07911,6001,079
2024-12-021,0681,1001,0681,07517,6001,075
2024-11-291,0611,0711,0371,07116,7001,071
2024-11-281,0621,0731,0591,06510,2001,065
2024-11-271,0911,0911,0651,07312,1001,073
2024-11-261,0911,0911,0711,07513,5001,075
2024-11-251,0901,1001,0861,09010,7001,090
2024-11-221,0891,1101,0821,08715,1001,087
2024-11-211,0991,0991,0831,0857,8001,085
2024-11-201,0801,0991,0801,0863,5001,086
2024-11-191,0731,0891,0731,0879,0001,087
2024-11-181,0681,0931,0681,0809,9001,080
2024-11-151,0971,1111,0851,11111,0001,111
2024-11-141,0981,1091,0881,09610,0001,096
2024-11-131,1081,1111,0851,0936,0001,093
2024-11-121,1061,1301,1061,1086,5001,108
2024-11-111,0921,1181,0841,11212,0001,112
2024-11-081,0861,1101,0861,0997,3001,099
2024-11-071,0901,1041,0751,09612,7001,096
2024-11-061,0751,0931,0731,0779,8001,077
2024-11-051,0991,0991,0701,08813,3001,088
2024-11-011,0901,1001,0691,08955,9001,089
2024-10-311,1531,1871,1531,17720,4001,177
2024-10-301,2001,2081,1621,16223,4001,162
2024-10-291,1631,2201,1591,200124,6001,200
2024-10-281,0911,1331,0911,13310,6001,133
2024-10-251,1151,1271,0811,09124,4001,091
2024-10-241,1091,1231,0921,1158,4001,115
2024-10-231,1351,1371,1051,1088,0001,108
2024-10-221,1801,1801,1261,13518,1001,135
2024-10-211,1051,1601,0941,16033,5001,160
2024-10-181,1071,1071,0781,09417,8001,094
2024-10-171,1101,1141,0961,09621,5001,096
2024-10-161,1041,1231,1041,11412,6001,114
2024-10-151,1071,1251,1041,12422,5001,124
2024-10-111,1161,1201,1031,10322,1001,103
2024-10-101,1261,1391,1111,11719,0001,117
2024-10-091,1291,1291,1041,12625,8001,126
2024-10-081,1211,1331,1121,11233,9001,112
2024-10-071,1351,1751,1351,13716,1001,137
2024-10-041,1361,1451,1151,12623,0001,126
2024-10-031,1521,1581,1361,1369,0001,136
2024-10-021,1551,1551,1301,13024,6001,130
2024-10-011,1321,1951,1231,17230,5001,172
2024-09-301,1371,1671,1201,12238,3001,122
2024-09-271,2201,2201,1651,19740,5001,197
2024-09-261,1701,1901,1651,17814,9001,178
2024-09-251,1931,2101,1651,17131,6001,171
2024-09-241,1821,2201,1571,19341,6001,193
2024-09-201,1821,1821,1451,15726,9001,157
2024-09-191,1311,1731,1311,16023,0001,160
2024-09-181,1701,1851,1291,13132,0001,131
2024-09-171,2381,2441,1041,14991,7001,149
2024-09-131,2001,2351,1651,207153,5001,207
2024-09-121,1191,3501,1051,2201,259,0001,220
2024-09-111,1281,1281,0741,08925,5001,089
2024-09-101,1471,1491,1111,11114,7001,111
2024-09-091,1011,1341,0941,13029,8001,130
2024-09-061,2041,2161,1331,16832,7001,168
2024-09-051,1701,2321,1601,18538,4001,185
2024-09-041,2111,2451,1821,18869,4001,188
2024-09-031,2401,2901,2231,28751,7001,287
2024-09-021,2021,2401,1991,22241,1001,222
2024-08-301,1431,1981,1371,18023,1001,180
2024-08-291,1751,1751,1411,14219,4001,142
2024-08-281,1911,1921,1521,15925,0001,159
2024-08-271,2331,2331,1901,19442,3001,194
2024-08-261,1851,2211,1791,21036,3001,210
2024-08-231,2061,2091,1711,18351,0001,183
2024-08-221,2101,3051,1621,194237,4001,194
2024-08-211,2011,2131,1441,18059,4001,180
2024-08-201,1711,3901,1711,231254,7001,231
2024-08-191,1861,2021,1601,1669,8001,166
2024-08-161,2251,2561,1501,19335,8001,193
2024-08-151,1401,2101,1201,19632,9001,196
2024-08-141,1461,1481,1211,12411,1001,124
2024-08-131,0711,1991,0711,14521,0001,145
2024-08-091,0681,1091,0531,06020,4001,060
2024-08-081,0601,0881,0341,08315,6001,083
2024-08-071,0551,1111,0441,06032,7001,060
2024-08-069681,0909681,08474,4001,084
2024-08-051,0441,09193194178,700941
2024-08-021,1911,2001,1601,16049,3001,160
2024-08-011,2711,2881,2261,26633,7001,266
2024-07-311,2711,2981,2481,29567,1001,295
2024-07-301,4001,4101,3521,39137,9001,391
2024-07-291,3631,3981,3421,39528,9001,395
2024-07-261,3421,3711,3331,33336,3001,333
2024-07-251,3531,3841,3441,35345,6001,353
2024-07-241,4141,4371,3951,39839,5001,398
2024-07-231,4791,4881,4231,43336,2001,433
2024-07-221,4981,4981,4311,43163,7001,431
2024-07-191,5221,5341,4961,51838,4001,518
2024-07-181,5391,5621,5221,52527,4001,525
2024-07-171,5511,5831,5411,56345,0001,563
2024-07-161,5841,6081,5521,55644,4001,556
2024-07-121,5441,5781,5441,57633,8001,576
2024-07-111,5241,5511,4981,54535,4001,545
2024-07-101,5051,5251,4911,52427,6001,524
2024-07-091,5271,5371,4941,50527,2001,505
2024-07-081,5451,5451,4481,49751,1001,497
2024-07-051,5311,5451,5191,54537,4001,545
2024-07-041,5841,5841,5231,52829,5001,528
2024-07-031,5401,5471,5161,54639,7001,546
2024-07-021,5651,5711,5101,55163,5001,551
2024-07-011,6301,6471,5871,58848,5001,588
2024-06-281,6441,6551,6081,61753,7001,617
2024-06-271,6641,6761,6481,66241,5001,662
2024-06-261,6211,6671,6121,64444,9001,644
2024-06-251,6101,6251,5751,62155,9001,621
2024-06-241,6081,6581,6021,60454,0001,604
2024-06-211,6121,7001,6121,63072,2001,630
2024-06-201,6851,7321,6031,621122,9001,621
2024-06-191,6231,7451,6041,685163,8001,685
2024-06-181,6111,6421,5981,63635,2001,636
2024-06-171,6291,6551,6101,61725,8001,617
2024-06-141,6171,6901,6161,64053,2001,640
2024-06-131,6841,7001,6271,63444,8001,634
2024-06-121,7061,7351,6731,69368,7001,693
2024-06-111,7441,7751,7271,74653,9001,746
2024-06-101,7131,7871,7131,74552,8001,745
2024-06-071,6951,7521,6871,72745,4001,727
2024-06-061,7421,7591,6871,71187,4001,711
2024-06-051,8701,8701,7311,742172,0001,742
2024-06-041,8751,9521,8751,887116,0001,887
2024-06-031,9192,1341,8581,892555,4001,892
2024-05-311,8041,8741,8021,85877,1001,858
2024-05-301,8242,0001,8071,844197,2001,844
2024-05-291,9331,9491,8351,843115,8001,843
2024-05-281,9922,0321,9521,96568,4001,965
2024-05-272,0372,0561,9612,016129,2002,016
2024-05-242,1402,1632,0712,07575,9002,075
2024-05-232,3372,3372,1502,180106,1002,180
2024-05-222,2512,2622,1562,187104,2002,187
2024-05-212,3792,4472,2332,281248,1002,281
2024-05-202,1372,6172,1302,3101,320,2002,310
2024-05-172,2162,2332,1202,181124,1002,181
2024-05-162,4502,4512,2322,284198,5002,284
2024-05-152,5152,5762,4662,518127,7002,518
2024-05-142,4532,7052,4522,595220,8002,595
2024-05-132,7002,7532,6362,753132,1002,753
2024-05-102,7382,7422,5822,61791,8002,617
2024-05-092,7852,7852,6362,688180,1002,688
2024-05-082,8002,9812,7422,815546,0002,815
2024-05-072,7602,8002,6872,692123,7002,692
2024-05-022,7502,7982,6552,678223,8002,678
2024-05-012,4622,8502,4252,606469,7002,606
2024-04-302,4342,5512,4312,490125,1002,490
2024-04-262,5102,5502,4102,481174,5002,481
2024-04-252,6702,7312,5802,635125,0002,635
2024-04-242,8872,9902,6512,755383,1002,755
2024-04-233,0003,0652,8752,910442,1002,910
2024-04-222,5983,1602,5972,8231,397,9002,823
2024-04-192,7802,9792,5852,720992,4002,720
2024-04-182,4302,7602,3822,491303,8002,491
2024-04-172,9112,9202,4522,6301,009,3002,630
2024-04-162,5902,9402,5672,9401,695,0002,940
2024-04-152,1202,6002,1152,4401,224,8002,440
2024-04-122,5992,5992,1032,1201,741,6002,120
2024-04-111,9392,0991,8802,099490,7002,099
2024-04-101,5191,6991,5011,699635,3001,699
2024-04-091,4051,5511,3181,399425,9001,399
2024-04-081,4861,5501,3811,409175,4001,409
2024-04-051,5051,5111,3911,488205,5001,488
2024-04-041,7561,7651,5291,585330,1001,585
2024-04-031,9252,2401,6481,8591,250,5001,859
2024-04-022,1482,1481,9202,1481,271,9002,148
2024-04-011,7481,7481,7481,74835,2001,748
2024-03-291,2511,4481,2511,448114,2001,448
2024-03-281,0131,1481,0131,148153,0001,148
2024-03-279851,0359851,00741,1001,007
2024-03-269509679329647,500964
2024-03-2597597994895010,600950
2024-03-2297498595097511,800975
2024-03-219459799459729,700972
2024-03-199419479279474,600947
2024-03-189249459249397,300939
2024-03-159249359249274,300927
2024-03-149289349209345,900934
2024-03-139209379159376,100937
2024-03-129159399109387,700938
2024-03-119289319189244,900924
2024-03-089499499289378,800937
2024-03-079609609459497,000949
2024-03-069509689369608,800960
2024-03-059199459189456,700945
2024-03-049149239149235,500923
2024-03-019309309129224,100922
2024-02-299249389179304,700930
2024-02-289259309259302,200930
2024-02-279259399259339,200933
2024-02-269139369089366,000936
2024-02-228999168999125,700912
2024-02-219009058999022,300902
2024-02-209109129089087,600908
2024-02-1990791088590814,900908
2024-02-169009078949002,500900
2024-02-1589790088590015,000900
2024-02-149029078969008,400900
2024-02-139009189009086,300908
2024-02-099009018909004,200900
2024-02-0891091089090011,000900
2024-02-07905905902902900902
2024-02-069069069019025,900902
2024-02-059109219019099,700909
2024-02-0295095692292516,800925
2024-02-0196398693095728,600957
2024-01-3194599393399317,700993
2024-01-309309449169387,300938
2024-01-2994694692292413,200924
2024-01-268999168999165,000916
2024-01-259009068978985,200898
2024-01-248989058959002,700900
2024-01-239029028989013,800901
2024-01-229069109029026,600902
2024-01-199059058979023,100902
2024-01-188909108908993,100899
2024-01-178869008868994,300899
2024-01-169059058889003,700900
2024-01-158909238909057,000905
2024-01-128868968868963,600896
2024-01-118868938868922,400892
2024-01-108858998858954,100895
2024-01-098858968828823,300882
2024-01-058928928718863,500886
2024-01-048828958738952,800895

分割・併合履歴 : なし