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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
