日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

KeyHolder(4712)の株価時系列情報

KeyHolder(4712)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 930 950 927 938 49,100
2024/03/27 933 937 927 927 36,200
2024/03/26 932 932 918 929 24,000
2024/03/25 936 937 925 925 55,700
2024/03/22 943 943 923 934 50,000
2024/03/21 958 959 943 943 39,000
2024/03/19 943 955 942 947 43,400
2024/03/18 945 957 940 941 42,300
2024/03/15 941 948 937 938 19,700
2024/03/14 932 946 930 945 36,100
2024/03/13 934 938 921 930 27,200
2024/03/12 908 938 908 930 35,200
2024/03/11 928 933 906 914 72,500
2024/03/08 928 946 923 932 52,800
2024/03/07 950 954 930 930 41,400
2024/03/06 920 949 918 938 54,500
2024/03/05 935 935 919 924 63,100
2024/03/04 946 949 936 937 59,700
2024/03/01 954 959 937 945 63,800
2024/02/29 958 968 945 954 74,300
2024/02/28 940 970 937 953 115,000
2024/02/27 915 945 915 944 129,000
2024/02/26 917 929 911 917 77,800
2024/02/22 916 926 899 906 197,800
2024/02/21 877 986 871 928 881,800
2024/02/20 842 851 835 847 48,100
2024/02/19 815 837 811 834 63,800
2024/02/16 809 820 804 809 54,200
2024/02/15 820 824 798 804 161,400
2024/02/14 836 856 811 820 231,800
2024/02/13 843 843 825 832 77,600
2024/02/09 841 846 834 835 18,100
2024/02/08 846 846 833 845 56,400
2024/02/07 842 853 836 844 48,400
2024/02/06 851 851 841 844 16,400
2024/02/05 852 852 842 845 20,300
2024/02/02 850 853 843 843 34,700
2024/02/01 848 852 844 847 22,900
2024/01/31 844 853 844 851 22,800
2024/01/30 853 857 844 844 35,600
2024/01/29 856 859 852 853 26,600
2024/01/26 850 858 843 844 28,300
2024/01/25 850 856 849 852 12,300
2024/01/24 854 855 847 847 20,500
2024/01/23 849 854 845 848 43,100
2024/01/22 840 848 836 846 29,100
2024/01/19 833 844 833 833 56,100
2024/01/18 826 834 826 831 28,000
2024/01/17 833 844 826 826 87,500
2024/01/16 826 830 821 826 44,300
2024/01/15 820 834 818 825 78,500
2024/01/12 819 820 812 816 31,200
2024/01/11 827 828 817 819 39,700
2024/01/10 830 832 821 821 47,800
2024/01/09 825 836 825 829 70,800
2024/01/05 823 827 819 825 50,400
2024/01/04 805 831 805 823 40,100
2023/12/29 806 812 802 812 41,000
2023/12/28 785 820 765 806 94,000
2023/12/27 796 811 795 806 148,900
2023/12/26 798 805 795 797 77,200
2023/12/25 807 811 797 797 114,900
2023/12/22 819 822 807 809 122,200
2023/12/21 824 831 814 823 86,400
2023/12/20 832 836 827 828 73,900
2023/12/19 831 838 825 830 76,000
2023/12/18 835 837 831 831 55,800
2023/12/15 833 843 833 838 52,500
2023/12/14 855 859 833 835 101,100
2023/12/13 859 863 852 855 35,400
2023/12/12 870 871 856 857 54,100
2023/12/11 904 904 864 873 59,200
2023/12/08 906 916 892 893 63,000
2023/12/07 915 919 900 915 103,300
2023/12/06 897 917 894 917 103,000
2023/12/05 905 909 889 897 122,200
2023/12/04 855 906 854 900 122,000
2023/12/01 865 866 854 854 62,200
2023/11/30 860 868 859 865 28,900
2023/11/29 861 867 855 855 35,600
2023/11/28 868 873 862 862 36,600
2023/11/27 884 888 867 871 38,500
2023/11/24 869 883 866 879 63,300
2023/11/22 861 869 861 868 23,300
2023/11/21 864 869 860 864 28,400
2023/11/20 857 873 857 861 55,100
2023/11/17 850 858 850 857 24,100
2023/11/16 855 858 850 854 25,700
2023/11/15 857 871 854 856 36,800
2023/11/14 877 877 848 857 140,200
2023/11/13 880 880 858 868 53,500
2023/11/10 863 877 860 874 20,500
2023/11/09 865 875 861 867 21,100
2023/11/08 882 887 861 864 36,100
2023/11/07 888 888 875 881 30,800
2023/11/06 875 885 871 885 38,100
2023/11/02 874 875 867 875 18,200
2023/11/01 879 880 864 867 53,700
2023/10/31 868 873 854 867 69,300
2023/10/30 868 875 854 865 44,600
2023/10/27 867 880 865 872 24,700
2023/10/26 866 870 862 867 29,700
2023/10/25 879 885 871 873 30,900
2023/10/24 861 884 851 878 40,900
2023/10/23 878 883 861 861 43,200
2023/10/20 870 884 865 874 37,200
2023/10/19 876 885 870 879 43,000
2023/10/18 869 886 867 886 73,800
2023/10/17 858 862 848 856 22,200
2023/10/16 853 855 846 846 71,000
2023/10/13 880 880 865 865 41,200
2023/10/12 876 882 870 877 20,500
2023/10/11 885 887 876 876 19,100
2023/10/10 885 888 876 885 31,500
2023/10/06 860 877 860 873 30,500
2023/10/05 850 872 850 869 50,100
2023/10/04 846 860 840 841 138,300
2023/10/03 890 892 874 874 63,200
2023/10/02 920 921 893 893 65,700
2023/09/29 913 920 906 915 34,000
2023/09/28 915 918 905 907 43,200
2023/09/27 900 920 896 920 59,900
2023/09/26 911 923 907 909 40,400
2023/09/25 895 907 891 901 20,600
2023/09/22 880 903 879 900 56,000
2023/09/21 903 906 884 888 30,600
2023/09/20 900 907 890 901 66,900
2023/09/19 916 923 903 908 48,600
2023/09/15 909 911 888 908 85,600
2023/09/14 920 925 901 910 144,200
2023/09/13 907 938 904 935 113,600
2023/09/12 891 907 891 899 46,500
2023/09/11 907 910 885 890 67,100
2023/09/08 916 921 902 907 51,200
2023/09/07 893 912 888 910 67,000
2023/09/06 886 895 881 895 36,300
2023/09/05 879 884 871 880 47,100
2023/09/04 869 885 866 879 59,700
2023/09/01 865 869 860 865 26,500
2023/08/31 874 884 865 865 57,800
2023/08/30 879 886 866 877 78,600
2023/08/29 860 883 860 875 62,800
2023/08/28 847 860 847 860 33,400
2023/08/25 845 857 838 845 35,200
2023/08/24 851 854 843 846 44,700
2023/08/23 844 858 839 851 51,500
2023/08/22 845 848 839 842 26,700
2023/08/21 835 850 835 845 43,300
2023/08/18 838 846 832 833 67,400
2023/08/17 861 861 836 846 54,400
2023/08/16 865 865 843 852 88,900
2023/08/15 845 872 837 867 167,600
2023/08/14 853 886 827 835 558,900
2023/08/10 990 990 968 976 230,100
2023/08/09 985 1,000 980 993 38,800
2023/08/08 993 997 984 984 30,200
2023/08/07 988 990 974 989 50,700
2023/08/04 984 998 981 985 53,100
2023/08/03 1,003 1,003 981 988 66,900
2023/08/02 1,015 1,020 998 1,000 70,800
2023/08/01 1,016 1,025 1,011 1,025 46,600
2023/07/31 1,022 1,033 1,011 1,013 68,300
2023/07/28 1,012 1,015 996 1,005 103,400
2023/07/27 1,022 1,031 1,014 1,015 54,700
2023/07/26 1,029 1,029 1,016 1,022 42,800
2023/07/25 1,024 1,028 1,017 1,022 35,700
2023/07/24 1,046 1,047 1,014 1,016 134,900
2023/07/21 1,046 1,059 1,038 1,056 61,000
2023/07/20 1,059 1,065 1,050 1,054 41,000
2023/07/19 1,080 1,081 1,055 1,063 74,400
2023/07/18 1,082 1,100 1,074 1,074 124,200
2023/07/14 1,083 1,093 1,060 1,066 94,500
2023/07/13 1,056 1,075 1,043 1,074 95,700
2023/07/12 1,054 1,071 1,047 1,055 112,600
2023/07/11 1,050 1,060 1,026 1,038 99,700
2023/07/10 1,025 1,060 1,023 1,045 135,400
2023/07/07 1,001 1,030 999 1,024 68,900
2023/07/06 1,003 1,014 993 1,007 117,400
2023/07/05 1,012 1,016 1,003 1,011 54,700
2023/07/04 1,011 1,030 1,006 1,013 65,100
2023/07/03 1,030 1,043 1,009 1,010 86,200
2023/06/30 1,030 1,032 1,005 1,014 118,300
2023/06/29 1,061 1,070 1,031 1,031 249,500
2023/06/28 1,072 1,100 1,072 1,090 260,900
2023/06/27 1,060 1,075 1,048 1,067 139,000
2023/06/26 1,090 1,090 1,052 1,052 192,900
2023/06/23 1,122 1,122 1,086 1,097 142,800
2023/06/22 1,125 1,146 1,104 1,108 121,700
2023/06/21 1,131 1,137 1,103 1,110 128,200
2023/06/20 1,150 1,151 1,131 1,135 76,900
2023/06/19 1,155 1,163 1,134 1,161 106,600
2023/06/16 1,125 1,179 1,125 1,177 159,900
2023/06/15 1,136 1,137 1,106 1,118 101,800
2023/06/14 1,171 1,172 1,131 1,139 106,200
2023/06/13 1,190 1,205 1,172 1,175 124,800
2023/06/12 1,215 1,215 1,174 1,178 148,100
2023/06/09 1,159 1,208 1,159 1,196 336,300
2023/06/08 1,102 1,175 1,099 1,135 335,300
2023/06/07 1,075 1,117 1,075 1,098 205,400
2023/06/06 1,066 1,088 1,060 1,078 76,000

このページの先頭へ