7686 (株)カクヤスグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,733	1,802	1,732	1,750	10,200	583.33
2023-12-28	1,717	1,773	1,713	1,733	6,000	577.67
2023-12-27	1,749	1,750	1,703	1,724	15,900	574.67
2023-12-26	1,755	1,768	1,740	1,749	8,900	583
2023-12-25	1,767	1,807	1,745	1,745	11,500	581.67
2023-12-22	1,800	1,808	1,780	1,800	9,500	600
2023-12-21	1,770	1,809	1,766	1,800	6,300	600
2023-12-20	1,800	1,853	1,787	1,810	10,300	603.33
2023-12-19	1,701	1,798	1,701	1,776	24,100	592
2023-12-18	1,745	1,748	1,651	1,707	26,400	569
2023-12-15	1,750	1,782	1,735	1,761	8,800	587
2023-12-14	1,832	1,832	1,722	1,765	47,300	588.33
2023-12-13	1,814	1,851	1,809	1,809	5,900	603
2023-12-12	1,887	1,887	1,811	1,826	16,000	608.67
2023-12-11	1,867	1,899	1,861	1,887	5,300	629
2023-12-08	1,892	1,910	1,847	1,867	17,000	622.33
2023-12-07	1,930	1,937	1,903	1,906	5,700	635.33
2023-12-06	1,900	1,940	1,892	1,925	9,600	641.67
2023-12-05	1,960	1,960	1,900	1,900	9,600	633.33
2023-12-04	1,925	1,957	1,897	1,954	15,600	651.33
2023-12-01	1,900	1,930	1,891	1,906	7,900	635.33
2023-11-30	1,842	1,905	1,842	1,905	9,100	635
2023-11-29	1,835	1,880	1,835	1,854	8,200	618
2023-11-28	1,880	1,885	1,838	1,860	21,900	620
2023-11-27	1,920	1,923	1,877	1,880	22,900	626.67
2023-11-24	1,902	1,940	1,900	1,923	11,400	641
2023-11-22	1,928	1,928	1,880	1,919	14,100	639.67
2023-11-21	1,957	1,957	1,906	1,928	7,700	642.67
2023-11-20	1,941	1,997	1,927	1,933	23,700	644.33
2023-11-17	1,905	1,951	1,902	1,949	20,000	649.67
2023-11-16	1,939	2,016	1,900	1,942	46,800	647.33
2023-11-15	2,010	2,069	1,890	1,918	118,000	639.33
2023-11-14	2,191	2,225	2,150	2,222	34,500	740.67
2023-11-13	2,087	2,234	2,080	2,173	33,900	724.33
2023-11-10	2,093	2,115	2,061	2,080	9,500	693.33
2023-11-09	2,156	2,156	2,057	2,093	8,800	697.67
2023-11-08	2,229	2,229	2,100	2,116	12,600	705.33
2023-11-07	2,283	2,283	2,194	2,204	14,000	734.67
2023-11-06	2,206	2,310	2,206	2,286	13,100	762
2023-11-02	2,177	2,230	2,177	2,185	9,100	728.33
2023-11-01	2,152	2,234	2,139	2,167	8,900	722.33
2023-10-31	2,128	2,204	2,095	2,130	12,000	710
2023-10-30	2,182	2,191	2,122	2,128	12,400	709.33
2023-10-27	2,210	2,240	2,200	2,209	7,200	736.33
2023-10-26	2,171	2,258	2,171	2,210	18,500	736.67
2023-10-25	2,133	2,219	2,133	2,219	16,400	739.67
2023-10-24	2,045	2,133	2,011	2,133	29,300	711
2023-10-23	2,130	2,136	2,040	2,064	29,400	688
2023-10-20	2,197	2,197	2,120	2,130	18,700	710
2023-10-19	2,232	2,256	2,140	2,189	31,500	729.67
2023-10-18	2,250	2,281	2,242	2,252	19,700	750.67
2023-10-17	2,300	2,327	2,237	2,248	23,900	749.33
2023-10-16	2,290	2,335	2,223	2,277	65,300	759
2023-10-13	2,508	2,550	2,384	2,393	48,200	797.67
2023-10-12	2,494	2,574	2,494	2,554	12,100	851.33
2023-10-11	2,543	2,577	2,453	2,476	38,100	825.33
2023-10-10	2,662	2,676	2,499	2,585	48,000	861.67
2023-10-06	2,750	2,755	2,678	2,699	22,200	899.67
2023-10-05	2,612	2,780	2,608	2,770	39,400	923.33
2023-10-04	2,670	2,697	2,520	2,593	62,800	864.33
2023-10-03	2,700	2,750	2,657	2,725	16,700	908.33
2023-10-02	2,760	2,786	2,698	2,718	18,900	906
2023-09-29	2,842	2,844	2,733	2,756	20,300	918.67
2023-09-28	2,756	2,838	2,753	2,823	11,000	941
2023-09-27	2,755	2,828	2,741	2,781	12,500	927
2023-09-26	2,842	2,842	2,770	2,770	15,900	923.33
2023-09-25	2,864	2,864	2,783	2,849	39,400	949.67
2023-09-22	2,762	2,889	2,751	2,875	52,000	958.33
2023-09-21	2,710	2,850	2,692	2,789	55,700	929.67
2023-09-20	2,666	2,765	2,665	2,700	33,100	900
2023-09-19	2,617	2,666	2,615	2,665	20,000	888.33
2023-09-15	2,627	2,670	2,592	2,639	32,000	879.67
2023-09-14	2,650	2,655	2,556	2,598	30,800	866
2023-09-13	2,681	2,706	2,614	2,622	26,600	874
2023-09-12	2,668	2,729	2,617	2,681	43,400	893.67
2023-09-11	2,593	2,668	2,552	2,668	73,100	889.33
2023-09-08	2,420	2,627	2,419	2,568	158,500	856
2023-09-07	2,354	2,370	2,318	2,320	20,000	773.33
2023-09-06	2,369	2,398	2,326	2,355	15,000	785
2023-09-05	2,422	2,422	2,349	2,369	24,700	789.67
2023-09-04	2,491	2,491	2,414	2,431	27,400	810.33
2023-09-01	2,505	2,551	2,464	2,510	23,500	836.67
2023-08-31	2,486	2,571	2,465	2,488	60,700	829.33
2023-08-30	2,419	2,536	2,389	2,478	61,500	826
2023-08-29	2,456	2,456	2,375	2,379	23,400	793
2023-08-28	2,450	2,500	2,400	2,456	33,100	818.67
2023-08-25	2,400	2,461	2,330	2,383	24,700	794.33
2023-08-24	2,498	2,498	2,413	2,430	30,500	810
2023-08-23	2,338	2,500	2,321	2,480	80,600	826.67
2023-08-22	2,301	2,340	2,289	2,338	10,400	779.33
2023-08-21	2,254	2,358	2,248	2,300	23,700	766.67
2023-08-18	2,217	2,280	2,217	2,220	6,500	740
2023-08-17	2,214	2,299	2,156	2,267	37,600	755.67
2023-08-16	2,380	2,380	2,274	2,285	39,800	761.67
2023-08-15	2,414	2,450	2,230	2,398	187,200	799.33
2023-08-14	2,189	2,315	2,155	2,314	122,800	771.33
2023-08-10	2,048	2,155	2,030	2,120	40,900	706.67
2023-08-09	2,040	2,090	1,990	2,058	22,400	686
2023-08-08	1,960	2,049	1,953	2,015	22,800	671.67
2023-08-07	1,904	1,939	1,896	1,929	7,300	643
2023-08-04	1,874	1,900	1,870	1,890	5,300	630
2023-08-03	1,900	1,900	1,860	1,874	7,900	624.67
2023-08-02	1,960	1,974	1,886	1,900	16,500	633.33
2023-08-01	1,924	1,979	1,917	1,957	8,100	652.33
2023-07-31	1,932	1,934	1,888	1,909	6,900	636.33
2023-07-28	1,903	1,933	1,890	1,903	7,800	634.33
2023-07-27	1,842	1,955	1,842	1,917	13,100	639
2023-07-26	1,882	1,897	1,857	1,878	7,100	626
2023-07-25	1,919	1,931	1,878	1,898	5,900	632.67
2023-07-24	1,925	1,941	1,884	1,929	15,100	643
2023-07-21	1,988	1,988	1,910	1,925	26,100	641.67
2023-07-20	2,043	2,043	1,970	2,008	15,200	669.33
2023-07-19	2,021	2,060	2,010	2,025	8,900	675
2023-07-18	2,063	2,080	2,021	2,021	9,600	673.67
2023-07-14	2,075	2,098	2,030	2,063	24,500	687.67
2023-07-13	2,100	2,135	2,063	2,075	14,300	691.67
2023-07-12	2,086	2,120	2,035	2,100	15,700	700
2023-07-11	2,048	2,095	2,028	2,038	20,300	679.33
2023-07-10	2,060	2,110	1,975	2,028	35,400	676
2023-07-07	1,888	2,077	1,868	2,063	65,900	687.67
2023-07-06	1,914	1,920	1,877	1,920	14,500	640
2023-07-05	1,871	1,964	1,865	1,936	28,600	645.33
2023-07-04	1,881	1,881	1,863	1,863	3,300	621
2023-07-03	1,887	1,900	1,867	1,881	9,700	627
2023-06-30	1,830	1,882	1,830	1,871	7,300	623.67
2023-06-29	1,872	1,872	1,818	1,841	26,200	613.67
2023-06-28	1,840	1,903	1,830	1,879	16,500	626.33
2023-06-27	1,864	1,864	1,803	1,813	17,500	604.33
2023-06-26	1,885	1,885	1,818	1,865	11,700	621.67
2023-06-23	1,921	1,921	1,824	1,886	30,800	628.67
2023-06-22	1,945	1,945	1,915	1,921	8,800	640.33
2023-06-21	1,975	1,975	1,917	1,932	8,000	644
2023-06-20	1,999	2,000	1,907	1,935	29,200	645
2023-06-19	1,849	2,000	1,834	1,997	48,300	665.67
2023-06-16	1,902	1,902	1,831	1,831	29,200	610.33
2023-06-15	1,884	1,915	1,864	1,900	18,100	633.33
2023-06-14	1,947	1,947	1,880	1,901	19,700	633.67
2023-06-13	1,871	1,950	1,818	1,945	30,300	648.33
2023-06-12	1,890	1,918	1,839	1,879	27,700	626.33
2023-06-09	1,795	1,896	1,795	1,893	48,000	631
2023-06-08	1,782	1,834	1,763	1,803	33,200	601
2023-06-07	1,800	1,870	1,770	1,790	41,200	596.67
2023-06-06	1,699	1,787	1,693	1,782	34,600	594
2023-06-05	1,626	1,729	1,613	1,718	61,700	572.67
2023-06-02	1,630	1,637	1,583	1,610	51,900	536.67
2023-06-01	1,535	1,560	1,525	1,560	9,100	520
2023-05-31	1,513	1,537	1,500	1,522	15,000	507.33
2023-05-30	1,536	1,536	1,515	1,518	7,300	506
2023-05-29	1,565	1,580	1,530	1,545	5,400	515
2023-05-26	1,598	1,598	1,563	1,564	7,000	521.33
2023-05-25	1,572	1,595	1,548	1,595	9,700	531.67
2023-05-24	1,534	1,594	1,531	1,580	11,000	526.67
2023-05-23	1,540	1,554	1,518	1,534	9,200	511.33
2023-05-22	1,547	1,547	1,518	1,534	9,600	511.33
2023-05-19	1,525	1,551	1,522	1,535	9,500	511.67
2023-05-18	1,599	1,599	1,508	1,540	22,900	513.33
2023-05-17	1,600	1,608	1,572	1,585	19,400	528.33
2023-05-16	1,546	1,606	1,543	1,587	44,900	529
2023-05-15	1,599	1,660	1,549	1,650	66,800	550
2023-05-12	1,546	1,569	1,546	1,569	11,600	523
2023-05-11	1,539	1,569	1,536	1,552	24,600	517.33
2023-05-10	1,528	1,543	1,522	1,535	9,300	511.67
2023-05-09	1,511	1,533	1,509	1,528	9,200	509.33
2023-05-08	1,512	1,516	1,497	1,514	13,800	504.67
2023-05-02	1,483	1,510	1,476	1,504	14,100	501.33
2023-05-01	1,509	1,509	1,489	1,496	7,600	498.67
2023-04-28	1,511	1,512	1,500	1,509	6,200	503
2023-04-27	1,503	1,509	1,480	1,509	14,300	503
2023-04-26	1,473	1,504	1,466	1,500	18,500	500
2023-04-25	1,473	1,486	1,470	1,482	11,800	494
2023-04-24	1,476	1,484	1,470	1,484	20,600	494.67
2023-04-21	1,500	1,510	1,480	1,485	48,300	495
2023-04-20	1,520	1,539	1,460	1,527	233,500	509
2023-04-19	1,603	1,603	1,474	1,505	1,190,800	501.67
2023-04-18	1,299	1,303	1,295	1,303	3,400	434.33
2023-04-17	1,326	1,326	1,283	1,285	15,600	428.33
2023-04-14	1,306	1,309	1,294	1,306	6,600	435.33
2023-04-13	1,314	1,318	1,304	1,307	4,700	435.67
2023-04-12	1,326	1,345	1,310	1,320	5,000	440
2023-04-11	1,322	1,356	1,322	1,337	3,700	445.67
2023-04-10	1,348	1,348	1,317	1,328	5,400	442.67
2023-04-07	1,351	1,351	1,325	1,349	4,400	449.67
2023-04-06	1,365	1,365	1,345	1,351	4,700	450.33
2023-04-05	1,358	1,362	1,355	1,358	4,500	452.67
2023-04-04	1,355	1,360	1,355	1,360	3,000	453.33
2023-04-03	1,349	1,360	1,344	1,347	6,400	449
2023-03-31	1,357	1,357	1,340	1,340	1,200	446.67
2023-03-30	1,333	1,347	1,333	1,347	600	449
2023-03-29	1,329	1,360	1,329	1,335	4,700	445
2023-03-28	1,338	1,338	1,338	1,338	100	446
2023-03-27	1,338	1,350	1,329	1,336	1,800	445.33
2023-03-24	1,335	1,350	1,335	1,341	1,900	447
2023-03-23	1,346	1,350	1,345	1,350	1,500	450
2023-03-22	1,344	1,346	1,340	1,346	2,600	448.67
2023-03-20	1,330	1,342	1,329	1,329	1,500	443
2023-03-17	1,316	1,330	1,316	1,324	600	441.33
2023-03-16	1,330	1,347	1,324	1,324	700	441.33
2023-03-15	1,323	1,340	1,323	1,340	3,300	446.67
2023-03-14	1,342	1,342	1,321	1,321	600	440.33
2023-03-13	1,346	1,346	1,338	1,342	1,000	447.33
2023-03-10	1,338	1,345	1,338	1,345	1,400	448.33
2023-03-09	1,345	1,345	1,338	1,344	2,100	448
2023-03-08	1,345	1,352	1,336	1,336	8,100	445.33
2023-03-07	1,322	1,336	1,313	1,336	2,300	445.33
2023-03-06	1,307	1,321	1,307	1,321	1,100	440.33
2023-03-03	1,315	1,315	1,315	1,315	100	438.33
2023-03-02	1,317	1,318	1,317	1,318	300	439.33
2023-03-01	1,321	1,321	1,315	1,315	800	438.33
2023-02-28	1,307	1,327	1,307	1,320	700	440
2023-02-27	1,299	1,306	1,299	1,305	2,300	435
2023-02-24	1,291	1,311	1,291	1,306	6,200	435.33
2023-02-22	1,340	1,340	1,318	1,319	5,900	439.67
2023-02-21	1,343	1,347	1,342	1,342	800	447.33
2023-02-20	1,348	1,348	1,336	1,343	800	447.67
2023-02-17	1,329	1,330	1,329	1,330	1,000	443.33
2023-02-16	1,352	1,352	1,336	1,336	2,400	445.33
2023-02-15	1,320	1,344	1,320	1,344	1,700	448
2023-02-14	1,346	1,346	1,319	1,331	2,800	443.67
2023-02-13	1,332	1,352	1,291	1,316	6,400	438.67
2023-02-10	1,334	1,334	1,334	1,334	200	444.67
2023-02-09	1,345	1,345	1,321	1,332	3,000	444
2023-02-08	1,321	1,336	1,309	1,318	2,000	439.33
2023-02-07	1,306	1,322	1,306	1,321	900	440.33
2023-02-06	1,316	1,316	1,304	1,315	3,300	438.33
2023-02-03	1,312	1,316	1,312	1,315	400	438.33
2023-02-02	1,320	1,320	1,320	1,320	100	440
2023-02-01	1,315	1,331	1,313	1,330	2,400	443.33
2023-01-31	1,321	1,321	1,307	1,307	800	435.67
2023-01-30	1,320	1,320	1,320	1,320	600	440
2023-01-27	1,326	1,326	1,318	1,320	500	440
2023-01-26	1,307	1,349	1,304	1,335	7,100	445
2023-01-25	1,306	1,330	1,306	1,321	10,400	440.33
2023-01-24	1,330	1,365	1,330	1,365	4,100	455
2023-01-23	1,328	1,328	1,317	1,327	1,700	442.33
2023-01-20	1,330	1,334	1,328	1,328	1,900	442.67
2023-01-19	1,324	1,338	1,324	1,330	900	443.33
2023-01-18	1,320	1,320	1,318	1,318	300	439.33
2023-01-17	1,330	1,330	1,323	1,325	800	441.67
2023-01-16	1,315	1,325	1,301	1,325	2,200	441.67
2023-01-13	1,310	1,312	1,310	1,312	700	437.33
2023-01-12	1,304	1,314	1,304	1,314	500	438
2023-01-11	1,316	1,316	1,313	1,313	400	437.67
2023-01-10	1,294	1,309	1,294	1,301	400	433.67
2023-01-06	1,300	1,300	1,300	1,300	200	433.33
2023-01-05	-	-	-	1,319	-	439.67
2023-01-04	1,316	1,319	1,298	1,319	1,800	439.67

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 [2023年度]

7686 (株)カクヤスグループの時系列データ [2023年度]