7686 (株)カクヤスグループ 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 | 461 | 462 | 445 | 445 | 30,700 | 445 |
| 2025-04-03 | 488 | 488 | 461 | 465 | 54,600 | 465 |
| 2025-04-02 | 493 | 494 | 490 | 491 | 6,100 | 491 |
| 2025-04-01 | 495 | 499 | 493 | 493 | 4,800 | 493 |
| 2025-03-31 | 502 | 502 | 495 | 495 | 23,300 | 495 |
| 2025-03-28 | 507 | 508 | 500 | 501 | 26,000 | 501 |
| 2025-03-27 | 525 | 525 | 520 | 520 | 40,200 | 520 |
| 2025-03-26 | 520 | 525 | 519 | 525 | 27,600 | 525 |
| 2025-03-25 | 514 | 519 | 514 | 519 | 14,700 | 519 |
| 2025-03-24 | 515 | 516 | 512 | 515 | 15,500 | 515 |
| 2025-03-21 | 514 | 514 | 510 | 514 | 14,300 | 514 |
| 2025-03-19 | 514 | 515 | 512 | 514 | 10,000 | 514 |
| 2025-03-18 | 515 | 515 | 509 | 514 | 15,600 | 514 |
| 2025-03-17 | 508 | 512 | 500 | 511 | 67,300 | 511 |
| 2025-03-14 | 503 | 503 | 491 | 496 | 19,100 | 496 |
| 2025-03-13 | 500 | 500 | 496 | 499 | 10,300 | 499 |
| 2025-03-12 | 501 | 503 | 496 | 496 | 11,200 | 496 |
| 2025-03-11 | 498 | 500 | 490 | 500 | 26,800 | 500 |
| 2025-03-10 | 502 | 504 | 492 | 498 | 31,600 | 498 |
| 2025-03-07 | 498 | 498 | 490 | 493 | 28,700 | 493 |
| 2025-03-06 | 505 | 505 | 492 | 499 | 19,100 | 499 |
| 2025-03-05 | 508 | 508 | 503 | 504 | 6,800 | 504 |
| 2025-03-04 | 500 | 511 | 497 | 504 | 16,000 | 504 |
| 2025-03-03 | 489 | 502 | 487 | 499 | 20,800 | 499 |
| 2025-02-28 | 490 | 490 | 478 | 481 | 16,100 | 481 |
| 2025-02-27 | 480 | 493 | 480 | 485 | 31,100 | 485 |
| 2025-02-26 | 498 | 498 | 465 | 476 | 106,100 | 476 |
| 2025-02-25 | 501 | 502 | 495 | 495 | 32,900 | 495 |
| 2025-02-21 | 508 | 512 | 502 | 502 | 19,000 | 502 |
| 2025-02-20 | 524 | 525 | 510 | 510 | 21,100 | 510 |
| 2025-02-19 | 524 | 525 | 520 | 520 | 11,300 | 520 |
| 2025-02-18 | 524 | 524 | 521 | 523 | 8,800 | 523 |
| 2025-02-17 | 535 | 535 | 515 | 518 | 25,300 | 518 |
| 2025-02-14 | 551 | 552 | 510 | 515 | 141,100 | 515 |
| 2025-02-13 | 503 | 510 | 503 | 503 | 11,000 | 503 |
| 2025-02-12 | 500 | 508 | 499 | 505 | 12,500 | 505 |
| 2025-02-10 | 522 | 523 | 507 | 507 | 28,300 | 507 |
| 2025-02-07 | 503 | 528 | 503 | 524 | 60,300 | 524 |
| 2025-02-06 | 493 | 502 | 491 | 500 | 25,800 | 500 |
| 2025-02-05 | 492 | 497 | 483 | 489 | 28,300 | 489 |
| 2025-02-04 | 489 | 504 | 486 | 494 | 48,300 | 494 |
| 2025-02-03 | 473 | 486 | 463 | 486 | 62,000 | 486 |
| 2025-01-31 | 462 | 484 | 462 | 473 | 105,400 | 473 |
| 2025-01-30 | 451 | 462 | 450 | 462 | 34,600 | 462 |
| 2025-01-29 | 450 | 451 | 449 | 451 | 15,000 | 451 |
| 2025-01-28 | 450 | 452 | 449 | 450 | 20,000 | 450 |
| 2025-01-27 | 450 | 451 | 449 | 450 | 8,300 | 450 |
| 2025-01-24 | 449 | 449 | 448 | 449 | 29,000 | 449 |
| 2025-01-23 | 452 | 452 | 448 | 449 | 10,200 | 449 |
| 2025-01-22 | 451 | 451 | 449 | 450 | 10,000 | 450 |
| 2025-01-21 | 450 | 450 | 449 | 450 | 8,100 | 450 |
| 2025-01-20 | 450 | 455 | 449 | 449 | 13,500 | 449 |
| 2025-01-17 | 449 | 450 | 447 | 450 | 4,200 | 450 |
| 2025-01-16 | 450 | 450 | 445 | 447 | 15,700 | 447 |
| 2025-01-15 | 453 | 453 | 449 | 450 | 19,400 | 450 |
| 2025-01-14 | 450 | 450 | 448 | 450 | 10,600 | 450 |
| 2025-01-10 | 450 | 450 | 449 | 449 | 9,400 | 449 |
| 2025-01-09 | 455 | 455 | 449 | 450 | 23,700 | 450 |
| 2025-01-08 | 450 | 451 | 447 | 450 | 9,600 | 450 |
| 2025-01-07 | 448 | 454 | 448 | 450 | 12,600 | 450 |
| 2025-01-06 | 452 | 452 | 447 | 448 | 14,000 | 448 |
分割・併合履歴 ： [2024-09-27]1株→3株