7686 (株)カクヤスグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,465	1,479	1,458	1,460	3,400	486.67
2021-12-29	1,450	1,476	1,446	1,465	2,800	488.33
2021-12-28	1,484	1,510	1,437	1,450	9,900	483.33
2021-12-27	1,531	1,540	1,484	1,484	4,700	494.67
2021-12-24	1,589	1,589	1,523	1,528	12,900	509.33
2021-12-23	1,565	1,584	1,530	1,584	8,300	528
2021-12-22	1,490	1,559	1,470	1,548	9,600	516
2021-12-21	1,512	1,524	1,480	1,500	17,300	500
2021-12-20	1,528	1,528	1,464	1,488	8,100	496
2021-12-17	1,596	1,616	1,519	1,559	12,100	519.67
2021-12-16	1,648	1,666	1,570	1,614	2,900	538
2021-12-15	1,594	1,620	1,551	1,608	4,500	536
2021-12-14	1,620	1,627	1,567	1,612	4,600	537.33
2021-12-13	1,551	1,627	1,551	1,627	5,500	542.33
2021-12-10	1,640	1,655	1,543	1,543	19,000	514.33
2021-12-09	1,684	1,710	1,670	1,680	4,200	560
2021-12-08	1,750	1,796	1,695	1,702	21,900	567.33
2021-12-07	1,621	1,735	1,560	1,711	18,000	570.33
2021-12-06	1,500	1,630	1,493	1,630	11,400	543.33
2021-12-03	1,450	1,558	1,444	1,506	18,800	502
2021-12-02	1,538	1,578	1,436	1,457	36,600	485.67
2021-12-01	1,646	1,651	1,550	1,592	26,400	530.67
2021-11-30	1,810	1,889	1,686	1,686	19,900	562
2021-11-29	1,857	1,897	1,780	1,814	7,300	604.67
2021-11-26	1,921	1,927	1,892	1,897	4,600	632.33
2021-11-25	1,969	1,969	1,870	1,913	12,600	637.67
2021-11-24	1,938	1,954	1,911	1,954	10,100	651.33
2021-11-22	1,856	1,938	1,855	1,917	14,600	639
2021-11-19	1,833	1,886	1,825	1,856	5,700	618.67
2021-11-18	1,903	1,903	1,800	1,834	13,600	611.33
2021-11-17	2,009	2,009	1,892	1,892	20,400	630.67
2021-11-16	1,963	2,070	1,947	1,997	11,500	665.67
2021-11-15	1,841	1,950	1,789	1,950	13,000	650
2021-11-12	1,930	1,930	1,831	1,880	11,800	626.67
2021-11-11	1,920	1,938	1,910	1,914	8,400	638
2021-11-10	1,940	1,963	1,920	1,921	8,200	640.33
2021-11-09	1,908	1,960	1,908	1,957	6,600	652.33
2021-11-08	2,002	2,002	1,890	1,948	20,300	649.33
2021-11-05	2,000	2,030	1,923	1,992	21,000	664
2021-11-04	2,043	2,073	2,021	2,021	7,500	673.67
2021-11-02	2,048	2,112	2,013	2,072	3,300	690.67
2021-11-01	2,064	2,068	2,004	2,035	7,800	678.33
2021-10-29	2,111	2,112	2,052	2,085	5,400	695
2021-10-28	2,057	2,136	2,050	2,112	2,800	704
2021-10-27	2,200	2,200	2,092	2,107	17,700	702.33
2021-10-26	2,182	2,217	2,182	2,205	11,200	735
2021-10-25	2,188	2,188	2,159	2,159	9,700	719.67
2021-10-22	2,110	2,195	2,110	2,190	11,600	730
2021-10-21	2,100	2,174	2,091	2,106	13,300	702
2021-10-20	2,006	2,187	2,006	2,105	24,900	701.67
2021-10-19	2,009	2,051	2,002	2,018	7,800	672.67
2021-10-18	2,083	2,107	1,930	2,000	23,900	666.67
2021-10-15	2,045	2,098	2,029	2,081	10,500	693.67
2021-10-14	2,101	2,124	2,030	2,044	12,800	681.33
2021-10-13	2,170	2,170	2,057	2,103	17,500	701
2021-10-12	2,238	2,243	2,138	2,176	22,500	725.33
2021-10-11	2,217	2,280	2,171	2,238	25,700	746
2021-10-08	2,146	2,238	2,146	2,238	17,600	746
2021-10-07	2,136	2,170	2,125	2,148	8,800	716
2021-10-06	2,129	2,169	2,063	2,136	17,000	712
2021-10-05	2,093	2,137	2,056	2,136	21,400	712
2021-10-04	2,200	2,200	2,093	2,136	20,100	712
2021-10-01	2,166	2,229	2,045	2,128	31,600	709.33
2021-09-30	2,320	2,345	2,155	2,161	46,200	720.33
2021-09-29	2,121	2,370	2,102	2,294	46,700	764.67
2021-09-28	2,277	2,295	2,177	2,180	36,300	726.67
2021-09-27	2,090	2,222	2,090	2,177	42,100	725.67
2021-09-24	2,001	2,100	1,980	2,090	33,800	696.67
2021-09-22	1,960	2,000	1,951	1,970	12,600	656.67
2021-09-21	1,930	1,981	1,929	1,970	10,100	656.67
2021-09-17	1,939	2,000	1,922	1,985	18,400	661.67
2021-09-16	1,998	1,998	1,908	1,942	26,500	647.33
2021-09-15	1,912	2,000	1,901	1,990	37,500	663.33
2021-09-14	1,858	1,930	1,858	1,914	18,200	638
2021-09-13	1,825	1,880	1,801	1,855	14,600	618.33
2021-09-10	1,820	1,865	1,792	1,825	31,600	608.33
2021-09-09	1,766	1,819	1,762	1,816	10,900	605.33
2021-09-08	1,773	1,808	1,758	1,758	11,400	586
2021-09-07	1,820	1,839	1,783	1,785	9,300	595
2021-09-06	1,820	1,830	1,771	1,815	20,400	605
2021-09-03	1,826	1,836	1,802	1,826	11,500	608.67
2021-09-02	1,800	1,830	1,797	1,817	11,200	605.67
2021-09-01	1,777	1,820	1,741	1,800	35,000	600
2021-08-31	1,691	1,765	1,691	1,748	18,500	582.67
2021-08-30	1,692	1,702	1,692	1,700	2,700	566.67
2021-08-27	1,701	1,701	1,690	1,692	1,300	564
2021-08-26	1,688	1,707	1,688	1,699	3,800	566.33
2021-08-25	1,703	1,710	1,661	1,697	11,600	565.67
2021-08-24	1,640	1,690	1,640	1,690	12,600	563.33
2021-08-23	1,617	1,640	1,615	1,639	4,500	546.33
2021-08-20	1,632	1,632	1,618	1,618	2,000	539.33
2021-08-19	1,634	1,637	1,621	1,632	1,300	544
2021-08-18	1,625	1,644	1,618	1,630	1,700	543.33
2021-08-17	1,629	1,649	1,628	1,628	3,200	542.67
2021-08-16	1,660	1,660	1,615	1,640	4,900	546.67
2021-08-13	1,650	1,670	1,627	1,660	4,600	553.33
2021-08-12	1,678	1,679	1,635	1,660	3,600	553.33
2021-08-11	1,659	1,684	1,655	1,684	2,000	561.33
2021-08-10	1,640	1,700	1,640	1,656	5,500	552
2021-08-06	1,647	1,684	1,647	1,656	800	552
2021-08-05	1,639	1,690	1,639	1,652	2,300	550.67
2021-08-04	1,640	1,655	1,606	1,655	5,600	551.67
2021-08-03	1,660	1,660	1,630	1,642	2,500	547.33
2021-08-02	1,660	1,669	1,660	1,666	800	555.33
2021-07-30	1,692	1,696	1,678	1,679	1,900	559.67
2021-07-29	1,686	1,698	1,671	1,697	700	565.67
2021-07-28	1,675	1,685	1,675	1,677	900	559
2021-07-27	1,698	1,700	1,698	1,700	1,200	566.67
2021-07-26	1,712	1,712	1,688	1,688	1,900	562.67
2021-07-21	1,719	1,719	1,650	1,711	9,100	570.33
2021-07-20	1,655	1,670	1,620	1,639	5,300	546.33
2021-07-19	1,656	1,684	1,656	1,670	3,300	556.67
2021-07-16	1,655	1,689	1,655	1,656	1,700	552
2021-07-15	1,630	1,699	1,621	1,655	10,300	551.67
2021-07-14	1,615	1,662	1,615	1,645	6,700	548.33
2021-07-13	1,644	1,644	1,600	1,615	16,100	538.33
2021-07-12	1,675	1,680	1,669	1,670	2,100	556.67
2021-07-09	1,651	1,704	1,651	1,698	5,900	566
2021-07-08	1,667	1,713	1,653	1,678	12,600	559.33
2021-07-07	1,683	1,697	1,683	1,693	5,700	564.33
2021-07-06	1,670	1,686	1,670	1,686	1,000	562
2021-07-05	1,687	1,700	1,672	1,683	3,100	561
2021-07-02	1,685	1,686	1,672	1,686	1,100	562
2021-07-01	1,670	1,689	1,655	1,685	3,000	561.67
2021-06-30	1,672	1,685	1,667	1,676	900	558.67
2021-06-29	1,670	1,698	1,670	1,680	2,600	560
2021-06-28	1,715	1,715	1,662	1,700	5,200	566.67
2021-06-25	1,748	1,748	1,645	1,715	19,600	571.67
2021-06-24	1,628	1,671	1,625	1,671	4,100	557
2021-06-23	1,624	1,650	1,624	1,646	1,300	548.67
2021-06-22	1,642	1,663	1,638	1,640	6,100	546.67
2021-06-21	1,649	1,649	1,624	1,642	7,700	547.33
2021-06-18	1,699	1,699	1,630	1,648	12,200	549.33
2021-06-17	1,620	1,701	1,620	1,680	18,200	560
2021-06-16	1,671	1,687	1,620	1,620	10,900	540
2021-06-15	1,694	1,694	1,651	1,687	4,500	562.33
2021-06-14	1,660	1,695	1,650	1,686	6,900	562
2021-06-11	1,650	1,672	1,620	1,664	5,900	554.67
2021-06-10	1,660	1,725	1,645	1,653	23,000	551
2021-06-09	1,618	1,700	1,591	1,686	26,800	562
2021-06-08	1,572	1,618	1,572	1,591	6,300	530.33
2021-06-07	1,580	1,619	1,576	1,581	15,400	527
2021-06-04	1,550	1,578	1,550	1,556	1,100	518.67
2021-06-03	1,555	1,585	1,550	1,555	1,100	518.33
2021-06-02	1,550	1,560	1,510	1,560	7,200	520
2021-06-01	1,583	1,584	1,553	1,553	1,500	517.67
2021-05-31	1,562	1,580	1,561	1,580	1,900	526.67
2021-05-28	1,580	1,598	1,532	1,550	5,200	516.67
2021-05-27	1,582	1,598	1,582	1,585	1,200	528.33
2021-05-26	1,577	1,590	1,577	1,590	400	530
2021-05-25	1,599	1,599	1,562	1,595	8,000	531.67
2021-05-24	1,564	1,585	1,564	1,585	1,700	528.33
2021-05-21	1,575	1,575	1,547	1,558	1,400	519.33
2021-05-20	1,581	1,581	1,552	1,562	3,100	520.67
2021-05-19	1,559	1,598	1,520	1,581	7,500	527
2021-05-18	1,510	1,559	1,510	1,559	8,000	519.67
2021-05-17	1,530	1,530	1,512	1,515	2,100	505
2021-05-14	1,493	1,530	1,493	1,530	5,800	510
2021-05-13	1,470	1,517	1,470	1,511	7,100	503.67
2021-05-12	1,470	1,488	1,452	1,470	4,600	490
2021-05-11	1,487	1,487	1,476	1,479	2,300	493
2021-05-10	1,482	1,492	1,482	1,483	900	494.33
2021-05-07	1,488	1,500	1,480	1,482	2,100	494
2021-05-06	1,512	1,512	1,488	1,488	500	496
2021-04-30	1,503	1,503	1,473	1,490	1,300	496.67
2021-04-28	1,517	1,517	1,483	1,505	1,200	501.67
2021-04-27	1,479	1,559	1,479	1,508	4,900	502.67
2021-04-26	1,455	1,480	1,455	1,464	4,900	488
2021-04-23	1,493	1,493	1,454	1,473	13,000	491
2021-04-22	1,460	1,528	1,460	1,493	7,300	497.67
2021-04-21	1,491	1,499	1,460	1,460	1,700	486.67
2021-04-20	1,500	1,508	1,500	1,508	6,100	502.67
2021-04-19	1,460	1,492	1,460	1,473	3,300	491
2021-04-16	1,510	1,521	1,463	1,481	5,500	493.67
2021-04-15	1,519	1,519	1,502	1,513	3,200	504.33
2021-04-14	1,508	1,549	1,508	1,522	1,700	507.33
2021-04-13	1,556	1,556	1,520	1,536	2,500	512
2021-04-12	1,544	1,562	1,530	1,562	700	520.67
2021-04-09	1,552	1,557	1,535	1,544	2,300	514.67
2021-04-08	1,568	1,568	1,558	1,562	600	520.67
2021-04-07	1,558	1,580	1,555	1,572	3,300	524
2021-04-06	1,570	1,580	1,560	1,580	2,700	526.67
2021-04-05	1,585	1,585	1,560	1,585	2,000	528.33
2021-04-02	1,589	1,589	1,574	1,588	1,000	529.33
2021-04-01	1,594	1,594	1,568	1,582	1,400	527.33
2021-03-31	1,580	1,589	1,557	1,587	6,500	529
2021-03-30	1,569	1,580	1,543	1,554	1,500	518
2021-03-29	1,584	1,605	1,571	1,575	5,900	525
2021-03-26	1,572	1,605	1,555	1,600	13,500	533.33
2021-03-25	1,587	1,600	1,560	1,585	15,600	528.33
2021-03-24	1,501	1,554	1,489	1,554	10,000	518
2021-03-23	1,522	1,530	1,515	1,515	7,600	505
2021-03-22	1,570	1,570	1,495	1,515	28,400	505
2021-03-19	1,571	1,573	1,511	1,547	14,500	515.67
2021-03-18	1,565	1,585	1,555	1,570	5,700	523.33
2021-03-17	1,575	1,591	1,553	1,553	6,500	517.67
2021-03-16	1,568	1,589	1,568	1,575	2,000	525
2021-03-15	1,581	1,581	1,558	1,569	3,200	523
2021-03-12	1,595	1,612	1,582	1,582	1,900	527.33
2021-03-11	1,600	1,611	1,581	1,611	9,400	537
2021-03-10	1,652	1,652	1,600	1,616	5,300	538.67
2021-03-09	1,604	1,640	1,589	1,625	3,400	541.67
2021-03-08	1,571	1,649	1,557	1,620	7,300	540
2021-03-05	1,564	1,591	1,557	1,571	4,700	523.67
2021-03-04	1,590	1,590	1,565	1,571	2,400	523.67
2021-03-03	1,584	1,596	1,566	1,578	2,700	526
2021-03-02	1,630	1,630	1,581	1,598	2,900	532.67
2021-03-01	1,650	1,650	1,600	1,610	6,100	536.67
2021-02-26	1,660	1,660	1,620	1,650	4,300	550
2021-02-25	1,697	1,697	1,650	1,660	16,500	553.33
2021-02-24	1,597	1,649	1,567	1,649	13,500	549.67
2021-02-22	1,614	1,615	1,565	1,597	10,100	532.33
2021-02-19	1,613	1,613	1,600	1,600	1,000	533.33
2021-02-18	1,600	1,610	1,600	1,610	6,400	536.67
2021-02-17	1,590	1,599	1,587	1,590	1,100	530
2021-02-16	1,600	1,600	1,590	1,595	700	531.67
2021-02-15	1,595	1,608	1,586	1,586	3,000	528.67
2021-02-12	1,580	1,607	1,578	1,605	3,900	535
2021-02-10	1,561	1,605	1,561	1,581	2,900	527
2021-02-09	1,615	1,615	1,553	1,570	5,600	523.33
2021-02-08	1,589	1,610	1,556	1,610	9,900	536.67
2021-02-05	1,603	1,603	1,556	1,556	1,200	518.67
2021-02-04	1,603	1,603	1,592	1,592	1,500	530.67
2021-02-03	1,580	1,611	1,560	1,611	8,800	537
2021-02-02	1,560	1,560	1,526	1,540	1,600	513.33
2021-02-01	1,510	1,580	1,477	1,521	8,600	507
2021-01-29	1,589	1,596	1,550	1,550	2,200	516.67
2021-01-28	1,562	1,601	1,555	1,601	2,100	533.67
2021-01-27	1,591	1,591	1,566	1,575	2,400	525
2021-01-26	1,590	1,591	1,571	1,591	1,800	530.33
2021-01-25	1,600	1,600	1,576	1,590	10,700	530
2021-01-22	1,563	1,563	1,509	1,536	7,900	512
2021-01-21	1,543	1,568	1,526	1,553	5,200	517.67
2021-01-20	1,473	1,545	1,473	1,543	8,800	514.33
2021-01-19	1,454	1,489	1,454	1,472	4,500	490.67
2021-01-18	1,460	1,477	1,454	1,460	3,600	486.67
2021-01-15	1,465	1,496	1,461	1,462	9,500	487.33
2021-01-14	1,495	1,498	1,471	1,471	3,900	490.33
2021-01-13	1,500	1,510	1,500	1,501	2,700	500.33
2021-01-12	1,510	1,520	1,505	1,505	3,600	501.67
2021-01-08	1,516	1,534	1,501	1,534	4,600	511.33
2021-01-07	1,562	1,562	1,501	1,501	6,900	500.33
2021-01-06	1,511	1,579	1,511	1,527	4,900	509
2021-01-05	1,501	1,534	1,501	1,520	4,100	506.67
2021-01-04	1,590	1,600	1,504	1,526	15,100	508.67

分割・併合履歴： [2024-09-27]1株→3株

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

7686 (株)カクヤスグループ の時系列データ [2021年度]

7686 (株)カクヤスグループの時系列データ [2021年度]