KabuInsight

さくらケーシーエス

4761
スタンダード/情報･通信業/SAKURA KCS Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,276.01,298.01,266.01,279.0-1.0-0.08%2,500
2026-03-121,300.01,300.01,280.01,280.0-20.0-1.54%5,000
2026-03-111,300.01,303.01,278.01,300.0+23.0+1.80%2,400
2026-03-101,265.01,308.01,264.01,277.0+12.0+0.95%9,500
2026-03-091,272.01,298.01,252.01,265.0-37.0-2.84%15,300
2026-03-061,290.01,315.01,262.01,302.0+12.0+0.93%7,700
2026-03-051,283.01,317.01,283.01,290.0+7.0+0.55%6,700
2026-03-041,285.01,295.01,260.01,283.0-12.0-0.93%11,400
2026-03-031,344.01,344.01,295.01,295.0-41.0-3.07%28,900
2026-03-021,309.01,340.01,300.01,336.0+49.0+3.81%36,400
2026-02-271,270.01,290.01,256.01,287.0+36.0+2.88%15,500
2026-02-261,242.01,253.01,237.01,251.0+12.0+0.97%8,200
2026-02-251,234.01,245.01,231.01,239.0+5.0+0.41%8,700
2026-02-241,246.01,249.01,232.01,234.0-8.0-0.64%7,300
2026-02-201,240.01,245.01,237.01,242.0+6.0+0.49%1,800
2026-02-191,245.01,245.01,235.01,236.0-9.0-0.72%4,600
2026-02-181,223.01,254.01,220.01,245.0+18.0+1.47%19,100
2026-02-171,230.01,234.01,227.01,227.0-5.0-0.41%4,900
2026-02-161,236.01,237.01,231.01,232.0-3.0-0.24%2,400
2026-02-131,255.01,255.01,230.01,235.0-20.0-1.59%3,500
2026-02-121,253.01,268.01,250.01,255.0+14.0+1.13%3,600
2026-02-101,237.01,253.01,237.01,241.0+1.0+0.08%6,900
2026-02-091,234.01,244.01,231.01,240.0+10.0+0.81%6,000
2026-02-061,231.01,235.01,230.01,230.0-1.0-0.08%6,000
2026-02-051,235.01,236.01,225.01,231.0+5.0+0.41%3,800
2026-02-041,230.01,238.01,226.01,226.0-4.0-0.33%3,100
2026-02-031,229.01,231.01,220.01,230.0+6.0+0.49%3,700
2026-02-021,216.01,240.01,216.01,224.0+5.0+0.41%8,800
2026-01-301,233.01,240.01,210.01,219.0-52.0-4.09%34,300
2026-01-291,273.01,309.01,271.01,271.0-1.0-0.08%25,500
2026-01-281,295.01,297.01,270.01,272.0-25.0-1.93%12,800
2026-01-271,310.01,310.01,297.01,297.0-9.0-0.69%9,600
2026-01-261,311.01,313.01,299.01,306.0-21.0-1.58%6,400
2026-01-231,326.01,330.01,320.01,327.0+1.0+0.08%2,300
2026-01-221,319.01,330.01,318.01,326.0+9.0+0.68%4,900
2026-01-211,320.01,320.01,300.01,317.0-14.0-1.05%10,300
2026-01-201,367.01,367.01,322.01,331.0-25.0-1.84%14,200
2026-01-191,366.01,367.01,350.01,356.0-11.0-0.80%8,000
2026-01-161,354.01,384.01,354.01,367.0+10.0+0.74%13,800
2026-01-151,348.01,357.01,340.01,357.0+19.0+1.42%7,600
2026-01-141,335.01,345.01,335.01,338.0+4.0+0.30%4,000
2026-01-131,340.01,348.01,333.01,334.0+11.0+0.83%12,100
2026-01-091,316.01,329.01,316.01,323.0+10.0+0.76%6,700
2026-01-081,305.01,335.01,305.01,313.0+8.0+0.61%9,100
2026-01-071,308.01,313.01,300.01,305.0+4.0+0.31%6,000
2026-01-061,295.01,309.01,295.01,301.0+6.0+0.46%6,200
2026-01-051,280.01,295.01,270.01,295.0+32.0+2.53%9,700
2025-12-301,266.01,270.01,263.01,263.0-6.0-0.47%4,200
2025-12-291,279.01,284.01,268.01,269.0-6.0-0.47%8,300
2025-12-261,268.01,281.01,268.01,275.0+9.0+0.71%10,000
2025-12-251,256.01,266.01,256.01,266.0+11.0+0.88%6,700
2025-12-241,241.01,255.01,237.01,255.0+13.0+1.05%9,100
2025-12-231,240.01,252.01,236.01,242.0+2.0+0.16%5,900
2025-12-221,236.01,255.01,230.01,240.0+10.0+0.81%12,600
2025-12-191,231.01,237.01,226.01,230.00.00.00%3,100
2025-12-181,224.01,232.01,224.01,230.0+5.0+0.41%3,200
2025-12-171,229.01,237.01,224.01,225.0-4.0-0.33%6,900
2025-12-161,237.01,239.01,225.01,229.0-5.0-0.41%5,100
2025-12-151,221.01,235.01,221.01,234.0-1.0-0.08%6,400
2025-12-121,276.01,276.01,234.01,235.0-23.0-1.83%15,000
2025-12-111,251.01,260.01,233.01,258.0+18.0+1.45%11,400
2025-12-101,229.01,242.01,220.01,240.0+11.0+0.90%11,900
2025-12-091,224.01,233.01,224.01,229.0-7.0-0.57%2,700
2025-12-081,231.01,238.01,200.01,236.0+5.0+0.41%9,200
2025-12-051,227.01,232.01,225.01,231.00.00.00%2,300
2025-12-041,236.01,245.01,228.01,231.0+6.0+0.49%4,400
2025-12-031,224.01,241.01,215.01,225.0+5.0+0.41%5,100
2025-12-021,241.01,246.01,220.01,220.0-21.0-1.69%6,800
2025-12-011,266.01,266.01,239.01,241.0-14.0-1.12%7,200
2025-11-281,249.01,260.01,242.01,255.0+6.0+0.48%7,100
2025-11-271,243.01,257.01,243.01,249.0+6.0+0.48%8,100
2025-11-261,220.01,251.01,220.01,243.0+29.0+2.39%7,000
2025-11-251,220.01,230.01,200.01,214.0-2.0-0.16%11,900
2025-11-211,216.01,223.01,206.01,216.0-5.0-0.41%5,600
2025-11-201,190.01,235.01,190.01,221.0+33.0+2.78%8,200
2025-11-191,205.01,212.01,180.01,188.0-19.0-1.57%22,100
2025-11-181,243.01,250.01,204.01,207.0-37.0-2.97%11,900
2025-11-171,249.01,249.01,235.01,244.0-14.0-1.11%5,100
2025-11-141,245.01,263.01,245.01,258.0+10.0+0.80%8,500
2025-11-131,237.01,248.01,237.01,248.0+10.0+0.81%3,400
2025-11-121,240.01,245.01,237.01,238.0-2.0-0.16%4,400
2025-11-111,240.01,247.01,228.01,240.00.00.00%7,500
2025-11-101,239.01,244.01,236.01,240.0+4.0+0.32%7,400
2025-11-071,223.01,240.01,223.01,236.0+6.0+0.49%4,400
2025-11-061,243.01,243.01,229.01,230.0+4.0+0.33%8,300
2025-11-051,254.01,254.01,218.01,226.0-32.0-2.54%21,200
2025-11-041,281.01,290.01,258.01,258.0-83.0-6.19%43,700
2025-10-311,302.01,379.01,302.01,341.0+47.0+3.63%50,600
2025-10-301,300.01,310.01,289.01,294.0-2.0-0.15%12,100
2025-10-291,345.01,345.01,289.01,296.0-45.0-3.36%18,400
2025-10-281,354.01,356.01,320.01,341.0-3.0-0.22%13,400
2025-10-271,336.01,348.01,327.01,344.0+7.0+0.52%10,700
2025-10-241,349.01,365.01,325.01,337.0-6.0-0.45%15,100
2025-10-231,337.01,347.01,325.01,343.0-2.0-0.15%4,900
2025-10-221,321.01,345.01,311.01,345.0+24.0+1.82%5,800
2025-10-211,320.01,331.01,314.01,321.0+1.0+0.08%9,500
2025-10-201,339.01,340.01,312.01,320.0-3.0-0.23%5,400
2025-10-171,318.01,338.01,301.01,323.0+9.0+0.68%11,200
2025-10-161,323.01,329.01,267.01,314.0-7.0-0.53%19,700
2025-10-151,304.01,339.01,304.01,321.0+19.0+1.46%6,500
2025-10-141,315.01,320.01,288.01,302.0-43.0-3.20%18,600
2025-10-101,390.01,390.01,330.01,345.0-36.0-2.61%15,600
2025-10-091,391.01,391.01,371.01,381.0-8.0-0.58%9,500
2025-10-081,410.01,410.01,389.01,389.0-12.0-0.86%6,800
2025-10-071,401.01,418.01,400.01,401.0+2.0+0.14%5,400
2025-10-061,404.01,426.01,386.01,399.00.00.00%15,900
2025-10-031,390.01,412.01,390.01,399.0+10.0+0.72%6,000
2025-10-021,389.01,392.01,363.01,389.00.00.00%10,300
2025-10-011,447.01,447.01,380.01,389.0-68.0-4.67%21,500
2025-09-301,498.01,500.01,430.01,457.0-29.0-1.95%14,100
2025-09-291,491.01,515.01,478.01,486.0-21.0-1.39%17,700
2025-09-261,537.01,537.01,478.01,507.0-4.0-0.26%19,600
2025-09-251,420.01,569.01,420.01,511.0+104.0+7.39%60,600
2025-09-241,425.01,425.01,353.01,407.0-6.0-0.42%9,700
2025-09-221,396.01,450.01,384.01,413.0+43.0+3.14%9,500
2025-09-191,408.01,410.01,350.01,370.0-30.0-2.14%20,600
2025-09-181,362.01,419.01,358.01,400.0+53.0+3.93%21,300
2025-09-171,300.01,361.01,300.01,347.0+41.0+3.14%9,900
2025-09-161,319.01,320.01,299.01,306.0-9.0-0.68%16,700
2025-09-121,318.01,340.01,314.01,315.0——8,000

直近120営業日分を表示