4761 (株)さくらケーシーエスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	866	889	866	884	5,800	884
2023-12-28	882	891	865	865	4,400	865
2023-12-27	890	892	882	891	8,100	891
2023-12-26	877	887	865	885	2,600	885
2023-12-25	877	877	865	876	3,000	876
2023-12-22	864	878	864	873	1,200	873
2023-12-21	880	880	860	863	4,100	863
2023-12-20	879	883	879	880	3,300	880
2023-12-19	877	878	875	875	2,900	875
2023-12-18	876	883	876	877	3,700	877
2023-12-15	875	885	874	879	3,600	879
2023-12-14	883	891	875	875	9,100	875
2023-12-13	883	905	883	900	4,000	900
2023-12-12	890	898	867	898	23,500	898
2023-12-11	886	899	872	898	15,200	898
2023-12-08	920	920	865	896	19,900	896
2023-12-07	897	926	890	926	14,000	926
2023-12-06	879	896	879	896	4,300	896
2023-12-05	869	895	869	885	5,500	885
2023-12-04	871	891	863	877	6,400	877
2023-12-01	858	880	858	876	5,200	876
2023-11-30	854	863	854	861	3,700	861
2023-11-29	860	869	857	860	4,600	860
2023-11-28	861	869	859	869	6,200	869
2023-11-27	861	863	860	861	5,000	861
2023-11-24	877	877	856	864	3,900	864
2023-11-22	869	875	857	868	16,100	868
2023-11-21	880	936	852	899	36,400	899
2023-11-20	859	877	846	877	9,200	877
2023-11-17	839	853	839	850	3,300	850
2023-11-16	840	853	839	845	5,000	845
2023-11-15	839	848	839	843	3,100	843
2023-11-14	845	850	845	850	1,000	850
2023-11-13	838	854	838	848	5,700	848
2023-11-10	837	850	837	849	4,100	849
2023-11-09	840	850	840	848	2,300	848
2023-11-08	844	855	844	846	2,800	846
2023-11-07	841	852	841	852	2,600	852
2023-11-06	838	855	834	853	7,300	853
2023-11-02	858	860	838	853	15,200	853
2023-11-01	833	855	832	855	3,400	855
2023-10-31	829	841	825	834	4,300	834
2023-10-30	834	840	833	839	3,000	839
2023-10-27	853	853	838	843	10,600	843
2023-10-26	850	858	823	838	20,200	838
2023-10-25	816	822	815	822	1,800	822
2023-10-24	821	821	813	816	3,300	816
2023-10-23	816	822	816	822	4,500	822
2023-10-20	820	825	818	825	3,900	825
2023-10-19	820	825	820	825	1,500	825
2023-10-18	821	821	820	820	800	820
2023-10-17	821	824	821	824	1,300	824
2023-10-16	820	824	818	819	4,400	819
2023-10-13	820	823	820	823	4,100	823
2023-10-12	823	823	822	822	1,500	822
2023-10-11	820	826	820	823	1,900	823
2023-10-10	820	823	819	823	1,200	823
2023-10-06	820	820	820	820	800	820
2023-10-05	822	822	817	819	1,000	819
2023-10-04	818	818	817	818	3,000	818
2023-10-03	829	829	818	822	4,600	822
2023-10-02	820	830	820	824	2,600	824
2023-09-29	820	824	820	822	1,800	822
2023-09-28	820	820	820	820	800	820
2023-09-27	827	827	822	826	5,500	826
2023-09-26	822	824	821	824	5,500	824
2023-09-25	819	822	819	822	1,800	822
2023-09-22	820	820	818	818	700	818
2023-09-21	822	822	817	818	1,900	818
2023-09-20	819	821	817	821	7,200	821
2023-09-19	820	820	817	819	7,000	819
2023-09-15	819	820	817	818	8,200	818
2023-09-14	819	820	817	818	1,200	818
2023-09-13	819	819	817	817	1,200	817
2023-09-12	817	819	816	817	3,000	817
2023-09-11	820	823	817	817	3,800	817
2023-09-08	819	823	817	819	3,000	819
2023-09-07	820	821	816	819	7,900	819
2023-09-06	818	822	818	820	3,800	820
2023-09-05	825	825	821	824	1,100	824
2023-09-04	820	828	819	828	2,000	828
2023-09-01	817	825	817	825	3,000	825
2023-08-31	818	822	817	817	2,100	817
2023-08-30	819	820	817	818	2,400	818
2023-08-29	817	818	816	817	7,000	817
2023-08-28	818	819	818	818	3,200	818
2023-08-25	817	820	817	820	1,100	820
2023-08-24	818	818	817	817	1,400	817
2023-08-23	817	817	817	817	900	817
2023-08-22	818	820	818	820	1,000	820
2023-08-21	820	820	817	819	2,100	819
2023-08-18	817	819	817	819	2,400	819
2023-08-17	816	817	816	817	3,000	817
2023-08-16	815	816	815	816	2,600	816
2023-08-15	817	818	817	818	1,300	818
2023-08-14	817	818	817	817	700	817
2023-08-10	817	817	816	817	3,500	817
2023-08-09	816	816	816	816	600	816
2023-08-08	816	817	816	816	500	816
2023-08-07	815	817	814	817	800	817
2023-08-04	817	817	816	817	800	817
2023-08-03	817	817	817	817	6,500	817
2023-08-02	821	822	818	821	5,300	821
2023-08-01	820	822	815	821	11,300	821
2023-07-31	823	823	816	816	8,100	816
2023-07-28	816	819	816	816	7,700	816
2023-07-27	818	822	815	822	10,700	822
2023-07-26	817	820	817	817	2,000	817
2023-07-25	817	820	817	817	1,500	817
2023-07-24	817	817	814	814	700	814
2023-07-21	817	817	814	814	500	814
2023-07-20	814	815	814	815	700	815
2023-07-19	818	818	815	817	1,800	817
2023-07-18	817	818	817	817	900	817
2023-07-14	814	817	814	817	400	817
2023-07-13	814	814	814	814	200	814
2023-07-12	817	817	817	817	800	817
2023-07-11	813	813	813	813	300	813
2023-07-10	818	818	813	813	800	813
2023-07-07	814	817	812	816	1,100	816
2023-07-06	814	817	814	817	400	817
2023-07-05	814	814	813	813	400	813
2023-07-04	817	817	810	816	5,500	816
2023-07-03	816	821	816	818	1,300	818
2023-06-30	816	817	816	817	1,600	817
2023-06-29	817	820	816	817	8,100	817
2023-06-28	817	823	816	820	7,500	820
2023-06-27	820	820	815	817	12,900	817
2023-06-26	821	822	819	821	2,100	821
2023-06-23	823	830	819	819	2,600	819
2023-06-22	822	828	821	823	2,400	823
2023-06-21	822	822	819	820	900	820
2023-06-20	827	827	819	822	1,300	822
2023-06-19	824	824	817	820	900	820
2023-06-16	828	830	817	817	6,500	817
2023-06-15	823	827	817	818	4,500	818
2023-06-14	817	820	817	817	1,200	817
2023-06-13	814	814	814	814	100	814
2023-06-12	813	813	813	813	100	813
2023-06-09	-	-	-	817	-	817
2023-06-08	-	-	-	817	-	817
2023-06-07	819	819	817	817	400	817
2023-06-06	812	812	812	812	500	812
2023-06-05	813	819	813	819	1,200	819
2023-06-02	815	820	815	816	600	816
2023-06-01	815	815	815	815	200	815
2023-05-31	815	815	815	815	200	815
2023-05-30	816	816	816	816	300	816
2023-05-29	817	817	817	817	4,700	817
2023-05-26	821	821	817	817	1,500	817
2023-05-25	825	825	821	821	500	821
2023-05-24	822	822	820	820	1,100	820
2023-05-23	824	824	822	822	400	822
2023-05-22	824	824	820	821	800	821
2023-05-19	820	820	817	817	800	817
2023-05-18	825	825	820	820	200	820
2023-05-17	811	827	811	827	1,400	827
2023-05-16	-	-	-	811	-	811
2023-05-15	812	816	810	811	2,400	811
2023-05-12	837	837	805	810	8,900	810
2023-05-11	827	845	820	845	6,300	845
2023-05-10	825	825	818	825	1,800	825
2023-05-09	818	822	818	822	500	822
2023-05-08	818	818	818	818	100	818
2023-05-02	822	822	822	822	100	822
2023-05-01	822	827	821	821	1,000	821
2023-04-28	822	822	822	822	100	822
2023-04-27	819	822	815	818	5,500	818
2023-04-26	824	830	817	830	2,300	830
2023-04-25	828	828	820	823	700	823
2023-04-24	825	825	819	820	900	820
2023-04-21	816	817	816	817	800	817
2023-04-20	819	819	815	815	400	815
2023-04-19	817	817	816	816	500	816
2023-04-18	816	816	813	816	400	816
2023-04-17	816	816	816	816	100	816
2023-04-14	813	817	813	817	200	817
2023-04-13	812	812	812	812	100	812
2023-04-12	-	-	-	811	-	811
2023-04-11	811	811	811	811	300	811
2023-04-10	-	-	-	809	-	809
2023-04-07	809	809	809	809	300	809
2023-04-06	-	-	-	817	-	817
2023-04-05	-	-	-	817	-	817
2023-04-04	-	-	-	817	-	817
2023-04-03	817	817	817	817	100	817
2023-03-31	812	812	810	810	500	810
2023-03-30	817	817	817	817	100	817
2023-03-29	-	-	-	812	-	812
2023-03-28	824	824	812	812	6,900	812
2023-03-27	823	824	821	824	1,800	824
2023-03-24	824	824	821	824	800	824
2023-03-23	821	821	821	821	400	821
2023-03-22	821	821	821	821	400	821
2023-03-20	828	828	821	821	500	821
2023-03-17	822	824	822	824	700	824
2023-03-16	817	820	817	820	300	820
2023-03-15	815	816	815	816	2,100	816
2023-03-14	812	812	810	810	500	810
2023-03-13	815	815	814	815	500	815
2023-03-10	816	820	816	820	700	820
2023-03-09	821	821	821	821	1,100	821
2023-03-08	826	826	820	820	2,900	820
2023-03-07	811	811	811	811	300	811
2023-03-06	811	811	811	811	600	811
2023-03-03	811	811	811	811	300	811
2023-03-02	811	811	811	811	200	811
2023-03-01	811	811	807	807	3,000	807
2023-02-28	824	825	810	811	11,900	811
2023-02-27	817	820	817	820	800	820
2023-02-24	816	823	816	823	1,000	823
2023-02-22	818	820	815	815	800	815
2023-02-21	818	818	813	816	700	816
2023-02-20	819	819	812	812	400	812
2023-02-17	811	812	808	812	600	812
2023-02-16	-	-	-	805	-	805
2023-02-15	800	805	800	805	400	805
2023-02-14	-	-	-	800	-	800
2023-02-13	800	800	796	800	400	800
2023-02-10	795	800	795	800	400	800
2023-02-09	800	804	790	795	1,700	795
2023-02-08	809	809	805	805	500	805
2023-02-07	823	823	816	817	600	817
2023-02-06	811	811	811	811	100	811
2023-02-03	823	823	823	823	100	823
2023-02-02	820	820	812	812	1,500	812
2023-02-01	822	825	818	823	1,600	823
2023-01-31	813	813	813	813	700	813
2023-01-30	813	813	813	813	300	813
2023-01-27	815	815	813	813	5,300	813
2023-01-26	822	822	820	822	700	822
2023-01-25	822	824	813	822	1,400	822
2023-01-24	816	816	813	813	400	813
2023-01-23	810	810	808	808	700	808
2023-01-20	822	822	803	811	1,400	811
2023-01-19	822	822	822	822	200	822
2023-01-18	824	824	812	812	500	812
2023-01-17	804	824	801	824	1,900	824
2023-01-16	-	-	-	809	-	809
2023-01-13	820	820	809	809	200	809
2023-01-12	-	-	-	823	-	823
2023-01-11	808	823	808	823	300	823
2023-01-10	824	824	801	823	12,400	823
2023-01-06	823	825	823	824	1,400	824
2023-01-05	801	820	801	820	1,100	820
2023-01-04	786	786	786	786	100	786

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4761 (株)さくらケーシーエス の時系列データ [2023年度]

4761 (株)さくらケーシーエスの時系列データ [2023年度]