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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,132 | 2,133 | 2,100 | 2,115 | 4,100 | 2,115 |
| 2024-04-25 | 2,205 | 2,223 | 2,138 | 2,139 | 4,900 | 2,139 |
| 2024-04-24 | 2,163 | 2,250 | 2,140 | 2,234 | 19,400 | 2,234 |
| 2024-04-23 | 2,160 | 2,160 | 2,131 | 2,158 | 3,100 | 2,158 |
| 2024-04-22 | 2,104 | 2,171 | 2,073 | 2,136 | 8,900 | 2,136 |
| 2024-04-19 | 2,098 | 2,105 | 2,024 | 2,072 | 6,600 | 2,072 |
| 2024-04-18 | 2,027 | 2,106 | 2,026 | 2,091 | 7,400 | 2,091 |
| 2024-04-17 | 2,015 | 2,045 | 2,008 | 2,030 | 4,600 | 2,030 |
| 2024-04-16 | 2,033 | 2,040 | 2,000 | 2,010 | 9,600 | 2,010 |
| 2024-04-15 | 2,077 | 2,080 | 2,038 | 2,064 | 10,800 | 2,064 |
| 2024-04-12 | 2,119 | 2,138 | 2,106 | 2,106 | 6,800 | 2,106 |
| 2024-04-11 | 2,146 | 2,146 | 2,099 | 2,119 | 11,100 | 2,119 |
| 2024-04-10 | 2,212 | 2,234 | 2,161 | 2,161 | 9,600 | 2,161 |
| 2024-04-09 | 2,180 | 2,225 | 2,171 | 2,212 | 7,700 | 2,212 |
| 2024-04-08 | 2,270 | 2,285 | 2,177 | 2,186 | 20,000 | 2,186 |
| 2024-04-05 | 2,244 | 2,334 | 2,231 | 2,302 | 44,100 | 2,302 |
| 2024-04-04 | 2,200 | 2,218 | 2,153 | 2,217 | 21,700 | 2,217 |
| 2024-04-03 | 2,198 | 2,245 | 2,160 | 2,225 | 35,300 | 2,225 |
| 2024-04-02 | 2,095 | 2,151 | 2,042 | 2,120 | 29,200 | 2,120 |
| 2024-04-01 | 2,134 | 2,144 | 2,050 | 2,074 | 17,400 | 2,074 |
| 2024-03-29 | 1,991 | 2,067 | 1,991 | 2,034 | 14,400 | 2,034 |
| 2024-03-28 | 1,998 | 2,022 | 1,957 | 1,978 | 9,700 | 1,978 |
| 2024-03-27 | 2,164 | 2,190 | 2,020 | 2,023 | 37,300 | 2,023 |
| 2024-03-26 | 2,042 | 2,059 | 2,011 | 2,014 | 26,100 | 2,014 |
| 2024-03-25 | 2,003 | 2,085 | 2,000 | 2,084 | 59,100 | 2,084 |
| 2024-03-22 | 1,928 | 1,972 | 1,920 | 1,963 | 16,300 | 1,963 |
| 2024-03-21 | 1,936 | 1,980 | 1,862 | 1,928 | 30,900 | 1,928 |
| 2024-03-19 | 1,859 | 1,860 | 1,843 | 1,856 | 6,700 | 1,856 |
| 2024-03-18 | 1,838 | 1,859 | 1,800 | 1,840 | 27,300 | 1,840 |
| 2024-03-15 | 1,766 | 1,912 | 1,766 | 1,838 | 50,400 | 1,838 |
| 2024-03-14 | 1,727 | 1,784 | 1,725 | 1,780 | 11,800 | 1,780 |
| 2024-03-13 | 1,774 | 1,774 | 1,721 | 1,732 | 15,200 | 1,732 |
| 2024-03-12 | 1,730 | 1,758 | 1,700 | 1,758 | 9,100 | 1,758 |
| 2024-03-11 | 1,742 | 1,750 | 1,707 | 1,726 | 11,400 | 1,726 |
| 2024-03-08 | 1,760 | 1,767 | 1,728 | 1,765 | 5,700 | 1,765 |
| 2024-03-07 | 1,784 | 1,804 | 1,762 | 1,766 | 7,800 | 1,766 |
| 2024-03-06 | 1,730 | 1,788 | 1,723 | 1,771 | 6,500 | 1,771 |
| 2024-03-05 | 1,731 | 1,785 | 1,707 | 1,715 | 16,300 | 1,715 |
| 2024-03-04 | 1,730 | 1,764 | 1,712 | 1,735 | 4,300 | 1,735 |
| 2024-03-01 | 1,772 | 1,777 | 1,721 | 1,726 | 11,600 | 1,726 |
| 2024-02-29 | 1,802 | 1,802 | 1,765 | 1,779 | 13,100 | 1,779 |
| 2024-02-28 | 1,806 | 1,822 | 1,804 | 1,804 | 5,100 | 1,804 |
| 2024-02-27 | 1,821 | 1,831 | 1,807 | 1,807 | 3,000 | 1,807 |
| 2024-02-26 | 1,871 | 1,875 | 1,807 | 1,820 | 14,900 | 1,820 |
| 2024-02-22 | 1,837 | 1,875 | 1,830 | 1,864 | 7,200 | 1,864 |
| 2024-02-21 | 1,830 | 1,843 | 1,820 | 1,843 | 2,900 | 1,843 |
| 2024-02-20 | 1,841 | 1,849 | 1,831 | 1,831 | 7,300 | 1,831 |
| 2024-02-19 | 1,773 | 1,880 | 1,773 | 1,839 | 49,200 | 1,839 |
| 2024-02-16 | 1,738 | 1,788 | 1,701 | 1,755 | 16,200 | 1,755 |
| 2024-02-15 | 1,803 | 1,804 | 1,620 | 1,734 | 73,800 | 1,734 |
| 2024-02-14 | 1,718 | 1,718 | 1,628 | 1,680 | 19,200 | 1,680 |
| 2024-02-13 | 1,768 | 1,768 | 1,680 | 1,708 | 30,500 | 1,708 |
| 2024-02-09 | 1,734 | 1,741 | 1,724 | 1,741 | 4,600 | 1,741 |
| 2024-02-08 | 1,738 | 1,759 | 1,731 | 1,737 | 15,700 | 1,737 |
| 2024-02-07 | 1,779 | 1,779 | 1,736 | 1,739 | 23,400 | 1,739 |
| 2024-02-06 | 1,829 | 1,829 | 1,771 | 1,796 | 18,600 | 1,796 |
| 2024-02-05 | 1,791 | 1,815 | 1,791 | 1,798 | 11,700 | 1,798 |
| 2024-02-02 | 1,777 | 1,806 | 1,777 | 1,778 | 8,300 | 1,778 |
| 2024-02-01 | 1,782 | 1,782 | 1,776 | 1,776 | 4,500 | 1,776 |
| 2024-01-31 | 1,801 | 1,801 | 1,782 | 1,795 | 6,600 | 1,795 |
| 2024-01-30 | 1,799 | 1,801 | 1,792 | 1,792 | 3,300 | 1,792 |
| 2024-01-29 | 1,804 | 1,811 | 1,793 | 1,798 | 11,000 | 1,798 |
| 2024-01-26 | 1,821 | 1,841 | 1,804 | 1,804 | 6,000 | 1,804 |
| 2024-01-25 | 1,812 | 1,837 | 1,810 | 1,813 | 7,500 | 1,813 |
| 2024-01-24 | 1,823 | 1,849 | 1,800 | 1,830 | 8,700 | 1,830 |
| 2024-01-23 | 1,852 | 1,852 | 1,820 | 1,821 | 5,600 | 1,821 |
| 2024-01-22 | 1,820 | 1,857 | 1,820 | 1,838 | 7,400 | 1,838 |
| 2024-01-19 | 1,814 | 1,821 | 1,802 | 1,820 | 6,900 | 1,820 |
| 2024-01-18 | 1,816 | 1,824 | 1,800 | 1,814 | 4,600 | 1,814 |
| 2024-01-17 | 1,823 | 1,844 | 1,823 | 1,825 | 6,800 | 1,825 |
| 2024-01-16 | 1,824 | 1,837 | 1,822 | 1,822 | 5,500 | 1,822 |
| 2024-01-15 | 1,846 | 1,880 | 1,820 | 1,824 | 10,900 | 1,824 |
| 2024-01-12 | 1,848 | 1,850 | 1,807 | 1,840 | 20,300 | 1,840 |
| 2024-01-11 | 1,863 | 1,863 | 1,825 | 1,833 | 13,700 | 1,833 |
| 2024-01-10 | 1,896 | 1,896 | 1,845 | 1,846 | 10,200 | 1,846 |
| 2024-01-09 | 1,803 | 1,884 | 1,803 | 1,884 | 9,000 | 1,884 |
| 2024-01-05 | 1,813 | 1,835 | 1,782 | 1,782 | 7,800 | 1,782 |
| 2024-01-04 | 1,732 | 1,816 | 1,730 | 1,810 | 5,600 | 1,810 |
分割・併合履歴 ： なし
