[4761 東証2部] さくらケーシーエス 日足 時系列データ

[4761 東証2部] さくらケーシーエス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15722.00722.00722.00722.0049003537800
2017-12-14718.00720.00715.00719.0098007039200
2017-12-13717.00718.00711.00717.0083005948400
2017-12-12711.00718.00711.00717.0051003634700
2017-12-11705.00717.00705.00717.0057004038700
2017-12-08702.00711.00702.00710.001400987300
2017-12-07692.00702.00691.00702.0033002298700
2017-12-06696.00696.00691.00691.00700484700
2017-12-05688.00698.00686.00698.0015001034800
2017-12-04688.00689.00685.00688.0020001374700
2017-12-01680.00687.00680.00681.0017001163800
2017-11-30675.00680.00675.00680.0017001155500
2017-11-29675.00679.00675.00679.00400270400
2017-11-28678.00680.00675.00680.00103006983400
2017-11-27676.00677.00674.00675.001300878700
2017-11-24678.00678.00670.00678.0058003914300
2017-11-22675.00675.00673.00674.0022001482200
2017-11-21678.00678.00676.00678.00900609800
2017-11-20678.00678.00678.00678.00800542400
2017-11-17680.00680.00678.00678.00500339800
2017-11-16672.00679.00672.00678.0027001817300
2017-11-15681.00682.00676.00682.00500339700
2017-11-14674.00676.00674.00676.00700472800
2017-11-1300
2017-11-10683.00683.00683.00683.0010068300
2017-11-09674.00674.00674.00674.0010067400
2017-11-08689.00689.00669.00674.0031002107800
2017-11-07682.00690.00682.00690.00400273600
2017-11-06685.00689.00685.00689.00700480300
2017-11-02697.00697.00692.00692.00500347400
2017-11-01719.00719.00697.00703.0062004394600
2017-10-31717.00720.00716.00720.001300932900
2017-10-30720.00720.00717.00717.00500359400
2017-10-27735.00735.00718.00718.0076005559700
2017-10-26723.00723.00716.00720.0027001941000
2017-10-25720.00723.00720.00723.0019001370200
2017-10-24706.00715.00700.00715.0098006949600
2017-10-23697.00709.00694.00709.0071004964200
2017-10-20685.00690.00685.00690.0021001442700
2017-10-19693.00693.00690.00690.001400969500
2017-10-18682.00690.00680.00685.0087005967800
2017-10-17677.00678.00677.00678.0021001421800
2017-10-16683.00683.00683.00683.0010068300
2017-10-1300
2017-10-12683.00683.00683.00683.0010068300
2017-10-1100
2017-10-10683.00683.00683.00683.00200136600
2017-10-06678.00683.00678.00683.00700475100
2017-10-05680.00680.00678.00678.00300203600
2017-10-0400
2017-10-03684.00684.00678.00678.00300204600
2017-10-02683.00683.00677.00677.001200813000
2017-09-29678.00678.00677.00677.00400271000
2017-09-28677.00677.00677.00677.00600406200
2017-09-27680.00680.00677.00677.0093006323400
2017-09-26668.00674.00666.00674.0022001472800
2017-09-25663.00668.00663.00668.0023001528700
2017-09-22665.00666.00661.00663.0021001394600
2017-09-21663.00664.00662.00663.0022001458400
2017-09-20662.00663.00662.00663.001100728300
2017-09-19659.00662.00659.00662.0040002639800
2017-09-15658.00660.00657.00657.00800526700
2017-09-14656.00659.00656.00659.00600394200
2017-09-13655.00655.00655.00655.00500327500
2017-09-12656.00656.00653.00653.00200130900
2017-09-11658.00658.00653.00656.001500980300
2017-09-08653.00653.00653.00653.0010065300
2017-09-07651.00658.00651.00658.00200130900
2017-09-06655.00657.00655.00657.00800524400
2017-09-05650.00655.00650.00655.001400911000
2017-09-04655.00655.00655.00655.0010065500
2017-09-01650.00655.00650.00655.0037002407200
2017-08-31648.00654.00647.00654.00700453900
2017-08-30650.00655.00648.00648.0027001755600
2017-08-29662.00662.00655.00655.0063004168500
2017-08-28664.00664.00662.00662.00500331400
2017-08-25661.00661.00661.00661.0020001322000
2017-08-24662.00662.00661.00661.001100727800
2017-08-23659.00660.00659.00660.00800527700
2017-08-22656.00656.00652.00652.00300196400
2017-08-21655.00655.00655.00655.00200131000
2017-08-18650.00650.00650.00650.0010065000
2017-08-17648.00648.00647.00647.00600388500
2017-08-16654.00655.00647.00655.00300195600
2017-08-15654.00654.00654.00654.0010065400
2017-08-14644.00653.00644.00653.00800517000
2017-08-10652.00652.00645.00646.001300843600
2017-08-09657.00666.00631.00662.001560010169600
2017-08-08662.00662.00657.00657.00300198100
2017-08-07655.00662.00655.00662.0019001245200
2017-08-04655.00655.00655.00655.0010065500
2017-08-03654.00654.00654.00654.001000654000
2017-08-02660.00664.00652.00664.0047003092100
2017-08-01675.00675.00666.00666.0034002272300
2017-07-31690.00690.00681.00681.00400275000
2017-07-28695.00695.00688.00688.00300207800
2017-07-27696.00696.00686.00695.0059004104200
2017-07-26689.00694.00687.00694.0019001312300
2017-07-25680.00690.00678.00690.0026001782000
2017-07-24680.00681.00680.00680.0015001020200
2017-07-21674.00680.00673.00680.0049003327900
2017-07-20676.00676.00674.00675.00700472800
2017-07-19675.00677.00675.00677.00800540900
2017-07-18671.00675.00671.00675.001300873300
2017-07-14676.00676.00670.00676.00600404800
2017-07-13663.00669.00663.00669.00400267000
2017-07-12668.00668.00662.00662.00600398400
2017-07-11668.00668.00668.00668.0010066800
2017-07-10668.00668.00668.00668.00500334000
2017-07-07670.00670.00668.00668.00400267800
2017-07-06677.00689.00674.00674.0048003261200
2017-07-05671.00674.00666.00667.0039002616500
2017-07-04672.00672.00666.00666.0048003218900
2017-07-03660.00666.00660.00666.00500331200
2017-06-30664.00665.00663.00663.001200796700
2017-06-29666.00667.00666.00667.00600400100
2017-06-28663.00663.00661.00661.001500992300
2017-06-27669.00669.00661.00663.0065004343900
2017-06-26664.00666.00664.00666.0018001197400
2017-06-23661.00664.00660.00664.0059003901300
2017-06-22670.00670.00663.00664.0038002531700
2017-06-21672.00675.00664.00670.0069004633100
2017-06-20670.00670.00664.00670.0062004151700
2017-06-19659.00670.00659.00670.0072004765000
2017-06-16662.00669.00661.00664.0021001393600
2017-06-15660.00669.00660.00669.0038002516700
2017-06-14654.00660.00653.00660.0035002301400
2017-06-13654.00657.00653.00657.00900589100
2017-06-12653.00657.00652.00652.0024001570000
2017-06-09648.00653.00647.00653.001200777900
2017-06-0800
2017-06-0700
2017-06-06647.00653.00647.00653.0050003249200
2017-06-05642.00647.00640.00647.0028001802300
2017-06-02642.00647.00642.00647.0017001097700
2017-06-01637.00643.00637.00642.00900577800
2017-05-31637.00637.00637.00637.00700445900
2017-05-30638.00638.00638.00638.0010063800
2017-05-29639.00639.00637.00637.0065004153300
2017-05-26640.00643.00638.00643.00800512800
2017-05-25640.00640.00640.00640.00300192000
2017-05-24641.00643.00634.00635.0038002422000
2017-05-23640.00640.00636.00639.00500319200
2017-05-22632.00635.00632.00635.0021001328600
2017-05-19635.00635.00635.00635.00600381000
2017-05-18630.00632.00630.00630.0018001136200
2017-05-17631.00635.00631.00635.00500316400
2017-05-16631.00632.00625.00625.001400876900
2017-05-15628.00633.00626.00628.0043002700100
2017-05-12635.00635.00635.00635.0010063500
2017-05-11635.00638.00635.00635.001400889300
2017-05-10638.00638.00635.00635.00500318100
2017-05-09635.00638.00634.00635.0023001461500
2017-05-08644.00644.00638.00638.0032002059600
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-27638.00638.00637.00638.0065004146900
2017-04-26635.00642.00635.00638.001100702300
2017-04-25634.00636.00631.00634.0042002660900
2017-04-24636.00636.00634.00634.001000635600
2017-04-21638.00638.00636.00636.00400254800
2017-04-20638.00638.00638.00638.00200127600
2017-04-19632.00632.00632.00632.00300189600
2017-04-1800
2017-04-17632.00632.00632.00632.0010063200
2017-04-14632.00632.00632.00632.00300189600
2017-04-1300
2017-04-1200
2017-04-11629.00632.00619.00632.0029001803200
2017-04-10632.00632.00631.00632.00500315900
2017-04-0700
2017-04-06632.00632.00632.00632.001100695200
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-31638.00638.00638.00638.00200127600
2017-03-30634.00644.00634.00644.0016001016400
2017-03-29643.00644.00643.00644.00200128700
2017-03-28639.00649.00639.00649.0080005122800
2017-03-27641.00653.00641.00649.0032002061600
2017-03-24644.00646.00644.00646.001400903200
2017-03-23651.00651.00641.00646.0023001476800
2017-03-22652.00652.00650.00650.0019001236500
2017-03-21656.00656.00650.00650.00700456600
2017-03-17649.00660.00646.00646.0025001630100
2017-03-16646.00646.00643.00643.0016001029700
2017-03-15654.00655.00645.00646.001000651100
2017-03-14645.00648.00645.00645.00500323000
2017-03-13651.00651.00645.00645.001000647100
2017-03-10646.00650.00646.00647.001000646800
2017-03-09647.00647.00647.00647.00300194100
2017-03-08648.00648.00647.00647.00200129500
2017-03-07648.00654.00648.00648.00800520200
2017-03-06648.00648.00648.00648.00400259200
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-28659.00659.00654.00654.0076005006900
2017-02-27651.00654.00648.00654.0024001562700
2017-02-24649.00656.00649.00651.001200781700
2017-02-23651.00651.00649.00649.00800520000
2017-02-22655.00655.00635.00649.00106006822500
2017-02-21653.00653.00653.00653.00300195900
2017-02-20653.00653.00647.00650.00700455100
2017-02-17655.00655.00647.00647.001300843900
2017-02-16656.00656.00652.00653.00400261400
2017-02-1500
2017-02-1400
2017-02-13657.00657.00652.00652.00400262300
2017-02-1000
2017-02-09652.00652.00652.00652.00300195600
2017-02-0800
2017-02-07645.00652.00645.00652.0017001097800
2017-02-0600
2017-02-03647.00667.00647.00655.0017001115700
2017-02-02652.00652.00643.00648.00400259400
2017-02-01650.00650.00642.00642.001200774900
2017-01-31650.00650.00650.00650.00400260000
2017-01-3000
2017-01-27671.00671.00666.00666.0060004025500
2017-01-26671.00671.00668.00671.00800536500
2017-01-25664.00676.00661.00671.0016001065400
2017-01-24665.00665.00656.00658.00700463400
2017-01-23657.00657.00652.00652.00400262300
2017-01-20656.00656.00649.00649.00300196100
2017-01-19648.00648.00645.00647.00800517700
2017-01-18644.00648.00644.00648.00200129200
2017-01-17647.00648.00647.00648.00300194300
2017-01-16655.00655.00648.00648.00300195800
2017-01-13646.00648.00646.00648.00400258800
2017-01-12649.00649.00646.00647.001500972100
2017-01-11653.00653.00649.00649.00500325300
2017-01-1000
2017-01-06649.00649.00646.00649.0018001167900
2017-01-05653.00655.00651.00651.00500326600
2017-01-04651.00654.00648.00654.001000651600
2016-12-30648.00654.00648.00648.00600389400
2016-12-29648.00649.00648.00648.001500972900
2016-12-28667.00667.00658.00658.00600397900
2016-12-27663.00663.00655.00658.0064004241100
2016-12-26668.00668.00649.00655.0071004634300
2016-12-22670.00670.00662.00666.00600400400
2016-12-21660.00663.00658.00660.0022001452900
2016-12-20699.00699.00655.00656.0031002072300
2016-12-19698.00698.00671.00671.00800544900
2016-12-16688.00688.00671.00671.00600408800
2016-12-15700.00700.00680.00682.0054003757900
2016-12-14697.00697.00672.00686.00101007014500
2016-12-13664.00675.00661.00667.00110007316600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter