7686 (株)カクヤスグループ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 482 | 486 | 474 | 478 | 21,300 | 478 |
| 2024-11-21 | 473 | 486 | 472 | 481 | 27,600 | 481 |
| 2024-11-20 | 470 | 476 | 468 | 472 | 17,400 | 472 |
| 2024-11-19 | 464 | 468 | 460 | 468 | 11,900 | 468 |
| 2024-11-18 | 458 | 464 | 456 | 464 | 9,200 | 464 |
| 2024-11-15 | 463 | 463 | 455 | 456 | 100,700 | 456 |
| 2024-11-14 | 487 | 487 | 470 | 477 | 82,700 | 477 |
| 2024-11-13 | 471 | 488 | 470 | 486 | 15,100 | 486 |
| 2024-11-12 | 470 | 474 | 462 | 472 | 31,300 | 472 |
| 2024-11-11 | 468 | 469 | 465 | 468 | 7,200 | 468 |
| 2024-11-08 | 466 | 474 | 463 | 469 | 15,200 | 469 |
| 2024-11-07 | 470 | 470 | 464 | 465 | 14,600 | 465 |
| 2024-11-06 | 468 | 476 | 463 | 466 | 97,500 | 466 |
| 2024-11-05 | 473 | 478 | 457 | 467 | 28,000 | 467 |
| 2024-11-01 | 478 | 478 | 468 | 469 | 26,300 | 469 |
| 2024-10-31 | 487 | 487 | 470 | 480 | 9,400 | 480 |
| 2024-10-30 | 482 | 494 | 470 | 482 | 35,900 | 482 |
| 2024-10-29 | 480 | 488 | 473 | 477 | 12,200 | 477 |
| 2024-10-28 | 469 | 480 | 469 | 475 | 8,000 | 475 |
| 2024-10-25 | 484 | 487 | 471 | 475 | 20,700 | 475 |
| 2024-10-24 | 485 | 494 | 484 | 484 | 11,600 | 484 |
| 2024-10-23 | 491 | 496 | 485 | 490 | 11,800 | 490 |
| 2024-10-22 | 490 | 495 | 487 | 493 | 11,100 | 493 |
| 2024-10-21 | 493 | 496 | 481 | 487 | 13,700 | 487 |
| 2024-10-18 | 494 | 498 | 486 | 488 | 13,000 | 488 |
| 2024-10-17 | 487 | 500 | 487 | 492 | 13,100 | 492 |
| 2024-10-16 | 488 | 499 | 486 | 486 | 17,800 | 486 |
| 2024-10-15 | 500 | 501 | 477 | 485 | 70,100 | 485 |
| 2024-10-11 | 499 | 503 | 496 | 499 | 12,200 | 499 |
| 2024-10-10 | 510 | 510 | 493 | 495 | 37,800 | 495 |
| 2024-10-09 | 512 | 519 | 497 | 505 | 37,600 | 505 |
| 2024-10-08 | 531 | 531 | 496 | 506 | 90,400 | 506 |
| 2024-10-07 | 540 | 540 | 533 | 536 | 14,800 | 536 |
| 2024-10-04 | 528 | 536 | 528 | 530 | 13,600 | 530 |
| 2024-10-03 | 527 | 531 | 520 | 527 | 25,500 | 527 |
| 2024-10-02 | 528 | 530 | 520 | 521 | 24,400 | 521 |
| 2024-10-01 | 525 | 533 | 512 | 533 | 42,600 | 533 |
| 2024-09-30 | 526 | 534 | 515 | 533 | 22,000 | 533 |
| 2024-09-27 | 535 | 540 | 526 | 538 | 27,800 | 538 |
| 2024-09-26 | 1,609 | 1,632 | 1,582 | 1,609 | 32,300 | 536.33 |
| 2024-09-25 | 1,605 | 1,616 | 1,605 | 1,609 | 6,600 | 536.33 |
| 2024-09-24 | 1,640 | 1,646 | 1,608 | 1,614 | 27,900 | 538 |
| 2024-09-20 | 1,662 | 1,705 | 1,635 | 1,635 | 25,300 | 545 |
| 2024-09-19 | 1,607 | 1,687 | 1,600 | 1,656 | 35,600 | 552 |
| 2024-09-18 | 1,687 | 1,727 | 1,675 | 1,687 | 4,800 | 562.33 |
| 2024-09-17 | 1,725 | 1,725 | 1,667 | 1,687 | 5,900 | 562.33 |
| 2024-09-13 | 1,710 | 1,723 | 1,708 | 1,716 | 2,700 | 572 |
| 2024-09-12 | 1,689 | 1,720 | 1,671 | 1,705 | 33,200 | 568.33 |
| 2024-09-11 | 1,772 | 1,773 | 1,690 | 1,697 | 31,100 | 565.67 |
| 2024-09-10 | 1,785 | 1,795 | 1,779 | 1,795 | 4,600 | 598.33 |
| 2024-09-09 | 1,760 | 1,806 | 1,751 | 1,785 | 4,500 | 595 |
| 2024-09-06 | 1,832 | 1,852 | 1,800 | 1,805 | 6,500 | 601.67 |
| 2024-09-05 | 1,855 | 1,855 | 1,822 | 1,834 | 3,600 | 611.33 |
| 2024-09-04 | 1,830 | 1,863 | 1,823 | 1,834 | 6,100 | 611.33 |
| 2024-09-03 | 1,870 | 1,882 | 1,848 | 1,861 | 8,100 | 620.33 |
| 2024-09-02 | 1,890 | 1,900 | 1,822 | 1,848 | 50,700 | 616 |
| 2024-08-30 | 1,881 | 1,881 | 1,849 | 1,866 | 9,900 | 622 |
| 2024-08-29 | 1,897 | 1,897 | 1,876 | 1,876 | 4,800 | 625.33 |
| 2024-08-28 | 1,875 | 1,900 | 1,870 | 1,897 | 23,700 | 632.33 |
| 2024-08-27 | 1,795 | 1,875 | 1,795 | 1,875 | 14,300 | 625 |
| 2024-08-26 | 1,779 | 1,795 | 1,770 | 1,794 | 6,800 | 598 |
| 2024-08-23 | 1,789 | 1,798 | 1,770 | 1,773 | 12,900 | 591 |
| 2024-08-22 | 1,825 | 1,825 | 1,787 | 1,793 | 13,200 | 597.67 |
| 2024-08-21 | 1,802 | 1,842 | 1,800 | 1,820 | 19,500 | 606.67 |
| 2024-08-20 | 1,820 | 1,837 | 1,803 | 1,809 | 13,900 | 603 |
| 2024-08-19 | 1,873 | 1,873 | 1,811 | 1,819 | 24,100 | 606.33 |
| 2024-08-16 | 1,960 | 1,980 | 1,875 | 1,876 | 36,800 | 625.33 |
| 2024-08-15 | 2,032 | 2,085 | 1,940 | 1,974 | 76,400 | 658 |
| 2024-08-14 | 2,125 | 2,199 | 2,125 | 2,159 | 4,900 | 719.67 |
| 2024-08-13 | 2,158 | 2,162 | 2,119 | 2,125 | 900 | 708.33 |
| 2024-08-09 | 2,061 | 2,115 | 2,061 | 2,108 | 3,000 | 702.67 |
| 2024-08-08 | 2,082 | 2,123 | 2,053 | 2,085 | 3,600 | 695 |
| 2024-08-07 | 1,969 | 2,160 | 1,968 | 2,110 | 9,600 | 703.33 |
| 2024-08-06 | 2,026 | 2,122 | 1,980 | 1,980 | 14,900 | 660 |
| 2024-08-05 | 2,161 | 2,254 | 1,895 | 1,974 | 39,200 | 658 |
| 2024-08-02 | 2,226 | 2,300 | 2,156 | 2,300 | 20,100 | 766.67 |
| 2024-08-01 | 2,290 | 2,290 | 2,230 | 2,260 | 6,100 | 753.33 |
| 2024-07-31 | 2,260 | 2,321 | 2,251 | 2,286 | 2,300 | 762 |
| 2024-07-30 | 2,300 | 2,320 | 2,262 | 2,298 | 10,200 | 766 |
| 2024-07-29 | 2,297 | 2,297 | 2,270 | 2,282 | 2,400 | 760.67 |
| 2024-07-26 | 2,237 | 2,265 | 2,237 | 2,265 | 3,200 | 755 |
| 2024-07-25 | 2,251 | 2,271 | 2,212 | 2,254 | 7,500 | 751.33 |
| 2024-07-24 | 2,210 | 2,269 | 2,210 | 2,269 | 3,600 | 756.33 |
| 2024-07-23 | 2,188 | 2,203 | 2,188 | 2,203 | 1,200 | 734.33 |
| 2024-07-22 | 2,225 | 2,225 | 2,156 | 2,181 | 5,800 | 727 |
| 2024-07-19 | 2,220 | 2,230 | 2,219 | 2,228 | 2,200 | 742.67 |
| 2024-07-18 | 2,272 | 2,272 | 2,226 | 2,240 | 7,000 | 746.67 |
| 2024-07-17 | 2,224 | 2,253 | 2,224 | 2,237 | 3,500 | 745.67 |
| 2024-07-16 | 2,261 | 2,261 | 2,204 | 2,224 | 7,600 | 741.33 |
| 2024-07-12 | 2,261 | 2,293 | 2,237 | 2,261 | 5,800 | 753.67 |
| 2024-07-11 | 2,247 | 2,261 | 2,228 | 2,261 | 5,100 | 753.67 |
| 2024-07-10 | 2,196 | 2,278 | 2,185 | 2,247 | 12,000 | 749 |
| 2024-07-09 | 2,170 | 2,187 | 2,165 | 2,187 | 5,400 | 729 |
| 2024-07-08 | 2,164 | 2,179 | 2,155 | 2,165 | 4,600 | 721.67 |
| 2024-07-05 | 2,165 | 2,165 | 2,150 | 2,162 | 4,700 | 720.67 |
| 2024-07-04 | 2,165 | 2,165 | 2,140 | 2,145 | 8,900 | 715 |
| 2024-07-03 | 2,106 | 2,190 | 2,106 | 2,161 | 13,000 | 720.33 |
| 2024-07-02 | 2,130 | 2,130 | 2,105 | 2,106 | 4,600 | 702 |
| 2024-07-01 | 2,101 | 2,128 | 2,095 | 2,128 | 16,100 | 709.33 |
| 2024-06-28 | 2,057 | 2,100 | 2,057 | 2,077 | 11,100 | 692.33 |
| 2024-06-27 | 2,079 | 2,079 | 2,061 | 2,061 | 2,100 | 687 |
| 2024-06-26 | 2,055 | 2,098 | 2,055 | 2,079 | 4,600 | 693 |
| 2024-06-25 | 2,055 | 2,112 | 2,055 | 2,079 | 7,500 | 693 |
| 2024-06-24 | 2,102 | 2,125 | 2,085 | 2,114 | 5,800 | 704.67 |
| 2024-06-21 | 2,078 | 2,087 | 2,075 | 2,082 | 1,600 | 694 |
| 2024-06-20 | 2,095 | 2,105 | 2,078 | 2,078 | 1,500 | 692.67 |
| 2024-06-19 | 2,124 | 2,125 | 2,099 | 2,099 | 2,700 | 699.67 |
| 2024-06-18 | 2,099 | 2,099 | 2,099 | 2,099 | 400 | 699.67 |
| 2024-06-17 | 2,115 | 2,146 | 2,085 | 2,085 | 1,700 | 695 |
| 2024-06-14 | 2,121 | 2,135 | 2,100 | 2,110 | 4,200 | 703.33 |
| 2024-06-13 | 2,112 | 2,148 | 2,085 | 2,121 | 6,800 | 707 |
| 2024-06-12 | 2,100 | 2,121 | 2,073 | 2,110 | 9,800 | 703.33 |
| 2024-06-11 | 2,046 | 2,079 | 2,039 | 2,076 | 3,400 | 692 |
| 2024-06-10 | 2,015 | 2,048 | 2,015 | 2,048 | 5,200 | 682.67 |
| 2024-06-07 | 2,029 | 2,029 | 1,999 | 2,013 | 1,800 | 671 |
| 2024-06-06 | 2,014 | 2,055 | 1,999 | 2,013 | 4,700 | 671 |
| 2024-06-05 | 2,033 | 2,033 | 1,987 | 1,991 | 6,900 | 663.67 |
| 2024-06-04 | 2,047 | 2,048 | 2,023 | 2,040 | 1,300 | 680 |
| 2024-06-03 | 2,014 | 2,048 | 2,014 | 2,047 | 2,500 | 682.33 |
| 2024-05-31 | 2,009 | 2,038 | 2,009 | 2,011 | 2,900 | 670.33 |
| 2024-05-30 | 1,996 | 2,009 | 1,988 | 2,009 | 8,600 | 669.67 |
| 2024-05-29 | 2,025 | 2,050 | 1,998 | 2,006 | 7,700 | 668.67 |
| 2024-05-28 | 2,073 | 2,073 | 2,028 | 2,028 | 5,200 | 676 |
| 2024-05-27 | 2,060 | 2,065 | 2,043 | 2,060 | 6,300 | 686.67 |
| 2024-05-24 | 2,059 | 2,091 | 2,059 | 2,072 | 2,700 | 690.67 |
| 2024-05-23 | 2,129 | 2,132 | 2,109 | 2,109 | 4,400 | 703 |
| 2024-05-22 | 2,127 | 2,158 | 2,107 | 2,134 | 4,800 | 711.33 |
| 2024-05-21 | 2,153 | 2,153 | 2,105 | 2,105 | 4,300 | 701.67 |
| 2024-05-20 | 2,122 | 2,150 | 2,122 | 2,132 | 2,800 | 710.67 |
| 2024-05-17 | 2,087 | 2,140 | 2,087 | 2,123 | 7,900 | 707.67 |
| 2024-05-16 | 2,211 | 2,211 | 2,110 | 2,137 | 37,500 | 712.33 |
| 2024-05-15 | 2,055 | 2,093 | 2,039 | 2,061 | 13,500 | 687 |
| 2024-05-14 | 2,050 | 2,074 | 2,010 | 2,048 | 8,900 | 682.67 |
| 2024-05-13 | 2,042 | 2,059 | 2,040 | 2,056 | 4,000 | 685.33 |
| 2024-05-10 | 2,062 | 2,079 | 2,043 | 2,043 | 14,900 | 681 |
| 2024-05-09 | 2,119 | 2,140 | 2,116 | 2,122 | 2,300 | 707.33 |
| 2024-05-08 | 2,124 | 2,129 | 2,119 | 2,119 | 1,100 | 706.33 |
| 2024-05-07 | 2,179 | 2,179 | 2,115 | 2,124 | 6,700 | 708 |
| 2024-05-02 | 2,170 | 2,177 | 2,150 | 2,174 | 2,500 | 724.67 |
| 2024-05-01 | 2,199 | 2,199 | 2,164 | 2,170 | 2,800 | 723.33 |
| 2024-04-30 | 2,165 | 2,222 | 2,161 | 2,202 | 12,800 | 734 |
| 2024-04-26 | 2,132 | 2,133 | 2,100 | 2,115 | 4,100 | 705 |
| 2024-04-25 | 2,205 | 2,223 | 2,138 | 2,139 | 4,900 | 713 |
| 2024-04-24 | 2,163 | 2,250 | 2,140 | 2,234 | 19,400 | 744.67 |
| 2024-04-23 | 2,160 | 2,160 | 2,131 | 2,158 | 3,100 | 719.33 |
| 2024-04-22 | 2,104 | 2,171 | 2,073 | 2,136 | 8,900 | 712 |
| 2024-04-19 | 2,098 | 2,105 | 2,024 | 2,072 | 6,600 | 690.67 |
| 2024-04-18 | 2,027 | 2,106 | 2,026 | 2,091 | 7,400 | 697 |
| 2024-04-17 | 2,015 | 2,045 | 2,008 | 2,030 | 4,600 | 676.67 |
| 2024-04-16 | 2,033 | 2,040 | 2,000 | 2,010 | 9,600 | 670 |
| 2024-04-15 | 2,077 | 2,080 | 2,038 | 2,064 | 10,800 | 688 |
| 2024-04-12 | 2,119 | 2,138 | 2,106 | 2,106 | 6,800 | 702 |
| 2024-04-11 | 2,146 | 2,146 | 2,099 | 2,119 | 11,100 | 706.33 |
| 2024-04-10 | 2,212 | 2,234 | 2,161 | 2,161 | 9,600 | 720.33 |
| 2024-04-09 | 2,180 | 2,225 | 2,171 | 2,212 | 7,700 | 737.33 |
| 2024-04-08 | 2,270 | 2,285 | 2,177 | 2,186 | 20,000 | 728.67 |
| 2024-04-05 | 2,244 | 2,334 | 2,231 | 2,302 | 44,100 | 767.33 |
| 2024-04-04 | 2,200 | 2,218 | 2,153 | 2,217 | 21,700 | 739 |
| 2024-04-03 | 2,198 | 2,245 | 2,160 | 2,225 | 35,300 | 741.67 |
| 2024-04-02 | 2,095 | 2,151 | 2,042 | 2,120 | 29,200 | 706.67 |
| 2024-04-01 | 2,134 | 2,144 | 2,050 | 2,074 | 17,400 | 691.33 |
| 2024-03-29 | 1,991 | 2,067 | 1,991 | 2,034 | 14,400 | 678 |
| 2024-03-28 | 1,998 | 2,022 | 1,957 | 1,978 | 9,700 | 659.33 |
| 2024-03-27 | 2,164 | 2,190 | 2,020 | 2,023 | 37,300 | 674.33 |
| 2024-03-26 | 2,042 | 2,059 | 2,011 | 2,014 | 26,100 | 671.33 |
| 2024-03-25 | 2,003 | 2,085 | 2,000 | 2,084 | 59,100 | 694.67 |
| 2024-03-22 | 1,928 | 1,972 | 1,920 | 1,963 | 16,300 | 654.33 |
| 2024-03-21 | 1,936 | 1,980 | 1,862 | 1,928 | 30,900 | 642.67 |
| 2024-03-19 | 1,859 | 1,860 | 1,843 | 1,856 | 6,700 | 618.67 |
| 2024-03-18 | 1,838 | 1,859 | 1,800 | 1,840 | 27,300 | 613.33 |
| 2024-03-15 | 1,766 | 1,912 | 1,766 | 1,838 | 50,400 | 612.67 |
| 2024-03-14 | 1,727 | 1,784 | 1,725 | 1,780 | 11,800 | 593.33 |
| 2024-03-13 | 1,774 | 1,774 | 1,721 | 1,732 | 15,200 | 577.33 |
| 2024-03-12 | 1,730 | 1,758 | 1,700 | 1,758 | 9,100 | 586 |
| 2024-03-11 | 1,742 | 1,750 | 1,707 | 1,726 | 11,400 | 575.33 |
| 2024-03-08 | 1,760 | 1,767 | 1,728 | 1,765 | 5,700 | 588.33 |
| 2024-03-07 | 1,784 | 1,804 | 1,762 | 1,766 | 7,800 | 588.67 |
| 2024-03-06 | 1,730 | 1,788 | 1,723 | 1,771 | 6,500 | 590.33 |
| 2024-03-05 | 1,731 | 1,785 | 1,707 | 1,715 | 16,300 | 571.67 |
| 2024-03-04 | 1,730 | 1,764 | 1,712 | 1,735 | 4,300 | 578.33 |
| 2024-03-01 | 1,772 | 1,777 | 1,721 | 1,726 | 11,600 | 575.33 |
| 2024-02-29 | 1,802 | 1,802 | 1,765 | 1,779 | 13,100 | 593 |
| 2024-02-28 | 1,806 | 1,822 | 1,804 | 1,804 | 5,100 | 601.33 |
| 2024-02-27 | 1,821 | 1,831 | 1,807 | 1,807 | 3,000 | 602.33 |
| 2024-02-26 | 1,871 | 1,875 | 1,807 | 1,820 | 14,900 | 606.67 |
| 2024-02-22 | 1,837 | 1,875 | 1,830 | 1,864 | 7,200 | 621.33 |
| 2024-02-21 | 1,830 | 1,843 | 1,820 | 1,843 | 2,900 | 614.33 |
| 2024-02-20 | 1,841 | 1,849 | 1,831 | 1,831 | 7,300 | 610.33 |
| 2024-02-19 | 1,773 | 1,880 | 1,773 | 1,839 | 49,200 | 613 |
| 2024-02-16 | 1,738 | 1,788 | 1,701 | 1,755 | 16,200 | 585 |
| 2024-02-15 | 1,803 | 1,804 | 1,620 | 1,734 | 73,800 | 578 |
| 2024-02-14 | 1,718 | 1,718 | 1,628 | 1,680 | 19,200 | 560 |
| 2024-02-13 | 1,768 | 1,768 | 1,680 | 1,708 | 30,500 | 569.33 |
| 2024-02-09 | 1,734 | 1,741 | 1,724 | 1,741 | 4,600 | 580.33 |
| 2024-02-08 | 1,738 | 1,759 | 1,731 | 1,737 | 15,700 | 579 |
| 2024-02-07 | 1,779 | 1,779 | 1,736 | 1,739 | 23,400 | 579.67 |
| 2024-02-06 | 1,829 | 1,829 | 1,771 | 1,796 | 18,600 | 598.67 |
| 2024-02-05 | 1,791 | 1,815 | 1,791 | 1,798 | 11,700 | 599.33 |
| 2024-02-02 | 1,777 | 1,806 | 1,777 | 1,778 | 8,300 | 592.67 |
| 2024-02-01 | 1,782 | 1,782 | 1,776 | 1,776 | 4,500 | 592 |
| 2024-01-31 | 1,801 | 1,801 | 1,782 | 1,795 | 6,600 | 598.33 |
| 2024-01-30 | 1,799 | 1,801 | 1,792 | 1,792 | 3,300 | 597.33 |
| 2024-01-29 | 1,804 | 1,811 | 1,793 | 1,798 | 11,000 | 599.33 |
| 2024-01-26 | 1,821 | 1,841 | 1,804 | 1,804 | 6,000 | 601.33 |
| 2024-01-25 | 1,812 | 1,837 | 1,810 | 1,813 | 7,500 | 604.33 |
| 2024-01-24 | 1,823 | 1,849 | 1,800 | 1,830 | 8,700 | 610 |
| 2024-01-23 | 1,852 | 1,852 | 1,820 | 1,821 | 5,600 | 607 |
| 2024-01-22 | 1,820 | 1,857 | 1,820 | 1,838 | 7,400 | 612.67 |
| 2024-01-19 | 1,814 | 1,821 | 1,802 | 1,820 | 6,900 | 606.67 |
| 2024-01-18 | 1,816 | 1,824 | 1,800 | 1,814 | 4,600 | 604.67 |
| 2024-01-17 | 1,823 | 1,844 | 1,823 | 1,825 | 6,800 | 608.33 |
| 2024-01-16 | 1,824 | 1,837 | 1,822 | 1,822 | 5,500 | 607.33 |
| 2024-01-15 | 1,846 | 1,880 | 1,820 | 1,824 | 10,900 | 608 |
| 2024-01-12 | 1,848 | 1,850 | 1,807 | 1,840 | 20,300 | 613.33 |
| 2024-01-11 | 1,863 | 1,863 | 1,825 | 1,833 | 13,700 | 611 |
| 2024-01-10 | 1,896 | 1,896 | 1,845 | 1,846 | 10,200 | 615.33 |
| 2024-01-09 | 1,803 | 1,884 | 1,803 | 1,884 | 9,000 | 628 |
| 2024-01-05 | 1,813 | 1,835 | 1,782 | 1,782 | 7,800 | 594 |
| 2024-01-04 | 1,732 | 1,816 | 1,730 | 1,810 | 5,600 | 603.33 |
分割・併合履歴 ： [2024-09-27]1株→3株
