1. HOME >
  2. 株価時系列 >
  3. 7686 >
  4. 2020年

7686 (株)カクヤスグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6041,6141,6001,6092,600536.33
2020-12-291,6371,6691,6001,60124,800533.67
2020-12-281,7491,7491,6211,65028,300550
2020-12-251,7001,7421,6751,73638,100578.67
2020-12-241,6521,6751,6501,67518,000558.33
2020-12-231,6331,6751,6171,66418,300554.67
2020-12-221,6571,6601,6231,62311,600541
2020-12-211,6501,6861,6501,67412,300558
2020-12-181,6191,6661,6191,65413,700551.33
2020-12-171,6091,6661,6001,65041,700550
2020-12-161,5901,6281,5611,60020,100533.33
2020-12-151,5801,5851,5791,5854,000528.33
2020-12-141,5801,5821,5711,5808,700526.67
2020-12-111,5801,5821,5801,5821,700527.33
2020-12-101,5941,5941,5781,5877,000529
2020-12-091,5801,5891,5801,5824,900527.33
2020-12-081,5801,5881,5781,5814,900527
2020-12-071,5751,5881,5751,5886,100529.33
2020-12-041,5901,5961,5811,59412,000531.33
2020-12-031,5801,5901,5531,5908,900530
2020-12-021,5941,5941,5791,5804,100526.67
2020-12-011,5941,5951,5821,5933,700531
2020-11-301,6001,6001,5831,5942,900531.33
2020-11-271,5961,5991,5851,5995,700533
2020-11-261,5881,5951,5801,59510,400531.67
2020-11-251,5871,5871,5301,57424,600524.67
2020-11-241,5361,5471,5231,5478,500515.67
2020-11-201,5001,5441,5001,53813,800512.67
2020-11-191,5001,5071,5001,5042,300501.33
2020-11-181,5001,5201,5001,5065,400502
2020-11-171,5091,5121,5001,5103,700503.33
2020-11-161,5151,5151,5001,5108,600503.33
2020-11-131,4801,5151,4781,51115,000503.67
2020-11-121,5001,5011,4661,47512,500491.67
2020-11-111,5001,5201,4961,5077,500502.33
2020-11-101,4801,5171,4801,50823,200502.67
2020-11-091,4741,4861,4671,4703,400490
2020-11-061,4791,4801,4551,4735,200491
2020-11-051,4901,4901,4601,4765,100492
2020-11-041,4901,4961,4611,4638,100487.67
2020-11-021,4571,4911,4501,48212,800494
2020-10-301,4711,4751,4501,4543,800484.67
2020-10-291,4551,4611,4311,45712,700485.67
2020-10-281,4511,4621,4511,4595,100486.33
2020-10-271,4541,4571,4501,4574,300485.67
2020-10-261,4701,4701,4491,4544,800484.67
2020-10-231,4801,4801,4481,45015,000483.33
2020-10-221,4601,4601,4321,44710,900482.33
2020-10-211,4511,4701,4271,46711,500489
2020-10-201,4361,4461,4351,4458,200481.67
2020-10-191,4551,4701,4261,4338,800477.67
2020-10-161,4611,4781,4511,4629,100487.33
2020-10-151,4661,4881,4611,4619,400487
2020-10-141,4991,5131,4711,48811,700496
2020-10-131,4601,5081,4371,48823,900496
2020-10-121,4651,4721,4601,4688,300489.33
2020-10-091,4601,4671,4441,4647,200488
2020-10-081,4511,4651,4241,4606,300486.67
2020-10-071,4571,4571,4161,4517,300483.67
2020-10-061,4501,4701,4461,46818,000489.33
2020-10-051,4311,4581,4171,4379,000479
2020-10-021,4201,4371,4001,41515,000471.67
2020-09-301,4601,4641,4001,42013,700473.33
2020-09-291,4251,4501,4251,4462,300482
2020-09-281,4341,4661,4311,45013,300483.33
2020-09-251,4351,4351,3981,41918,500473
2020-09-241,4201,4201,3961,40515,400468.33
2020-09-231,4051,4241,4051,4249,000474.67
2020-09-181,4111,4231,4011,41912,600473
2020-09-171,4191,4281,4001,40911,300469.67
2020-09-161,4081,4251,3801,40012,500466.67
2020-09-151,4171,4281,3711,40815,000469.33
2020-09-141,4431,4451,3671,41729,700472.33
2020-09-111,4751,5251,4411,45273,900484
2020-09-101,4001,5151,3751,515134,100505
2020-09-091,3611,4051,3491,39537,300465
2020-09-081,3501,3601,3331,36010,500453.33
2020-09-071,3491,3591,3351,3507,100450
2020-09-041,3351,3501,3161,3498,300449.67
2020-09-031,3451,3451,3151,34010,200446.67
2020-09-021,3491,3621,3151,31517,300438.33
2020-09-011,3601,3741,3491,3617,400453.67
2020-08-311,3441,3791,3171,36912,300456.33
2020-08-281,3691,3721,3311,34415,300448
2020-08-271,3731,4111,3541,35939,200453
2020-08-261,3601,3801,3421,37315,500457.67
2020-08-251,3981,3981,3501,36532,200455
2020-08-241,3081,3441,3081,34410,900448
2020-08-211,2981,3261,2961,32010,300440
2020-08-201,3201,3401,3111,31111,300437
2020-08-191,3171,3451,3071,34213,400447.33
2020-08-181,3081,3171,2991,3177,400439
2020-08-171,2991,3111,2761,3006,400433.33
2020-08-141,2941,3121,2771,3058,800435
2020-08-131,2401,3181,2401,29422,100431.33
2020-08-121,2401,2601,2231,23221,700410.67
2020-08-111,2401,2581,2291,2408,800413.33
2020-08-071,2231,2591,2051,24112,200413.67
2020-08-061,2631,2701,2361,2538,200417.67
2020-08-051,2301,2631,2251,26312,900421
2020-08-041,1521,2501,1521,22015,200406.67
2020-08-031,2101,2401,1511,16725,500389
2020-07-311,3421,3581,1821,19065,400396.67
2020-07-301,3751,3811,3401,34210,000447.33
2020-07-291,3651,3881,3621,37718,800459
2020-07-281,3831,3831,3621,38011,100460
2020-07-271,3881,3881,3661,3793,700459.67
2020-07-221,3861,4271,3631,38849,500462.67
2020-07-211,3401,3881,3301,34839,600449.33
2020-07-201,3181,3501,3001,34029,600446.67
2020-07-171,2701,2871,2681,28314,300427.67
2020-07-161,3351,3381,2711,27136,300423.67
2020-07-151,3521,3681,3371,35122,900450.33
2020-07-141,3501,3501,3331,34511,900448.33
2020-07-131,3301,3571,3181,34349,800447.67
2020-07-101,3111,3111,2641,30238,200434
2020-07-091,3331,3331,2461,25124,900417
2020-07-081,3351,3581,3141,33332,700444.33
2020-07-071,3181,3481,3141,33719,100445.67
2020-07-061,3101,3131,2751,30016,500433.33
2020-07-031,2401,2501,2131,2167,200405.33
2020-07-021,2991,2991,2271,23710,300412.33
2020-07-011,3061,3101,2811,2857,400428.33
2020-06-301,3211,3281,3001,3064,700435.33
2020-06-291,3211,3321,3061,32812,200442.67
2020-06-261,3261,3501,2931,34811,600449.33
2020-06-251,3781,3781,2901,32722,500442.33
2020-06-241,3211,3491,3211,34811,600449.33
2020-06-231,3401,3461,3301,33115,400443.67
2020-06-221,3301,3451,3181,33812,700446
2020-06-191,3201,3431,3051,33012,100443.33
2020-06-181,3281,3341,3101,32510,700441.67
2020-06-171,2891,3201,2891,32010,300440
2020-06-161,3161,3181,2501,31218,000437.33
2020-06-151,2681,3561,2461,28820,300429.33
2020-06-121,2151,2831,2021,25015,600416.67
2020-06-111,3091,3101,2751,27522,700425
2020-06-101,3021,3391,3021,3158,200438.33
2020-06-091,3031,3181,3021,30610,500435.33
2020-06-081,3201,3311,3021,30216,900434
2020-06-051,3011,3271,2891,32712,400442.33
2020-06-041,3521,3521,2921,31817,900439.33
2020-06-031,3501,3661,3321,33331,900444.33
2020-06-021,3741,3961,3741,3828,200460.67
2020-06-011,3701,3981,3531,38615,400462
2020-05-291,3671,3811,3511,37121,100457
2020-05-281,4381,4381,3321,37115,700457
2020-05-271,4111,4291,3921,40114,600467
2020-05-261,3991,4291,3881,41029,300470
2020-05-251,4441,4441,3781,39842,100466
2020-05-221,3411,3811,3401,37228,300457.33
2020-05-211,2991,3651,2991,34028,400446.67
2020-05-201,2701,2951,2651,2929,100430.67
2020-05-191,2361,2801,2341,27316,500424.33
2020-05-181,2511,2601,2131,22233,000407.33
2020-05-151,2471,3001,2471,26720,600422.33
2020-05-141,2661,3541,2551,25762,100419
2020-05-131,3401,3481,2911,29640,100432
2020-05-121,3651,3651,3111,34816,800449.33
2020-05-111,3171,3501,2871,34439,600448
2020-05-081,2911,3221,2701,28789,400429
2020-05-071,3661,3991,3321,33350,600444.33
2020-05-011,3851,4341,3241,38956,500463
2020-04-301,4341,4351,3561,35940,500453
2020-04-281,4561,4561,4011,40438,500468
2020-04-271,4101,4681,3821,45684,900485.33
2020-04-241,4041,4041,3561,38779,200462.33
2020-04-231,4751,5341,3901,391372,700463.67
2020-04-221,2301,3981,2101,385152,900461.67
2020-04-211,2931,3201,2211,25558,600418.33
2020-04-201,2711,3301,2591,32082,300440
2020-04-171,1951,2661,1721,25970,700419.67
2020-04-161,1921,2091,1481,17151,800390.33
2020-04-151,2651,2771,2121,21681,800405.33
2020-04-141,2641,3251,2501,25593,400418.33
2020-04-131,2671,3381,2601,294219,500431.33
2020-04-101,1511,2601,1311,20080,800400
2020-04-091,0201,1801,0051,15069,100383.33
2020-04-089741,0009321,00023,100333.33
2020-04-079931,03095097437,800324.67
2020-04-0683595382993727,900312.33
2020-04-0385187082784340,700281
2020-04-0288288884085022,600283.33
2020-04-0193493989889831,800299.33
2020-03-3193896593094918,300316.33
2020-03-3098098193693624,900312
2020-03-279801,00596098153,200327
2020-03-269631,01396099233,600330.67
2020-03-251,0501,0509851,04744,400349
2020-03-2484893084890335,100301
2020-03-2385885879382348,800274.33
2020-03-1986590282086347,100287.67
2020-03-1892392485185769,900285.67
2020-03-1780087078984080,200280
2020-03-16910915826846113,000282
2020-03-1390890881089892,700299.33
2020-03-121,0501,0659501,00177,600333.67
2020-03-111,1401,1411,0971,11068,600370
2020-03-101,0501,1159991,110131,400370
2020-03-091,2011,2141,0641,11997,100373
2020-03-061,3021,3221,2341,30163,400433.67
2020-03-051,3721,3741,3301,34821,200449.33
2020-03-041,3381,3701,3231,36422,300454.67
2020-03-031,4511,4591,3531,35941,000453
2020-03-021,3801,4301,3531,39952,800466.33
2020-02-281,4081,4491,3611,38179,800460.33
2020-02-271,5601,5881,4931,50853,200502.67
2020-02-261,5561,5691,5211,56032,700520
2020-02-251,5331,5901,5261,55698,800518.67
2020-02-211,6211,6451,6021,61348,200537.67
2020-02-201,6631,6751,6391,63955,000546.33
2020-02-191,6211,6801,6211,65057,200550
2020-02-181,6451,6551,6161,62136,200540.33
2020-02-171,6501,6691,6161,64937,700549.67
2020-02-141,7051,7411,6851,70630,400568.67
2020-02-131,6941,7451,6651,74572,900581.67
2020-02-121,6621,6831,6121,65451,600551.33
2020-02-101,6081,6691,6061,66036,400553.33
2020-02-071,6221,6561,6221,63039,500543.33
2020-02-061,6451,6451,6191,62024,200540
2020-02-051,6471,6641,5991,62841,600542.67
2020-02-041,6011,6731,5881,62280,800540.67
2020-02-031,6101,6351,5651,573159,900524.33
2020-01-311,6901,7161,6501,66168,900553.67
2020-01-301,7801,7801,6751,69078,800563.33
2020-01-291,7801,8031,7731,78421,300594.67
2020-01-281,8051,8201,7831,78343,500594.33
2020-01-271,8411,8591,8131,82358,000607.67
2020-01-241,8941,8951,8561,86439,800621.33
2020-01-231,8721,8731,8551,87024,700623.33
2020-01-221,8601,8791,8521,86633,400622
2020-01-211,8701,8751,8561,86330,700621
2020-01-201,8801,8801,8611,87826,600626
2020-01-171,8881,8881,8651,86935,500623
2020-01-161,8901,9071,8801,88249,700627.33
2020-01-151,8701,8901,8651,89030,800630
2020-01-141,9111,9151,8651,86590,800621.67
2020-01-101,9881,9941,8921,893301,300631
2020-01-091,8861,9021,8581,87562,900625
2020-01-081,8951,8951,8401,864103,200621.33
2020-01-071,9031,9091,8821,90543,900635
2020-01-061,9081,9091,8751,89584,000631.67

分割・併合履歴 ： [2024-09-27]1株→3株