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

ケーヨー(8168)の株価時系列情報

ケーヨー(8168)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
2004/12/30 447 447 443 443 24,200
2004/12/29 443 444 441 442 30,200
2004/12/28 447 447 444 445 43,600
2004/12/27 447 450 445 446 38,700
2004/12/24 444 449 444 445 233,000
2004/12/22 440 444 437 441 175,800
2004/12/21 437 441 435 439 128,200
2004/12/20 429 440 424 434 192,300
2004/12/17 416 429 416 427 152,200
2004/12/16 424 424 416 420 113,700
2004/12/15 433 435 425 426 87,500
2004/12/14 430 433 422 433 41,900
2004/12/13 434 437 430 432 72,900
2004/12/10 442 442 431 434 272,800
2004/12/09 433 433 429 432 154,900
2004/12/08 425 432 425 430 78,400
2004/12/07 425 428 425 425 71,100
2004/12/06 425 428 425 427 50,700
2004/12/03 422 426 422 424 118,600
2004/12/02 423 425 420 423 104,900
2004/12/01 425 425 421 421 111,600
2004/11/30 426 428 425 427 58,700
2004/11/29 423 427 423 426 61,400
2004/11/26 425 426 422 423 93,000
2004/11/25 425 425 421 422 204,100
2004/11/24 419 423 419 423 135,000
2004/11/22 420 420 415 419 61,800
2004/11/19 422 423 418 422 52,600
2004/11/18 425 425 420 420 51,300
2004/11/17 416 423 416 423 98,300
2004/11/16 415 417 414 416 120,900
2004/11/15 406 413 406 413 76,600
2004/11/12 404 406 403 406 68,600
2004/11/11 404 406 404 404 49,400
2004/11/10 401 407 400 404 99,800
2004/11/09 399 406 399 402 107,400
2004/11/08 401 403 398 399 38,000
2004/11/05 398 401 392 400 49,700
2004/11/04 390 400 389 397 86,200
2004/11/02 391 392 388 390 86,100
2004/11/01 393 394 391 391 47,100
2004/10/29 396 397 393 394 77,900
2004/10/28 396 398 393 396 72,800
2004/10/27 397 400 395 395 51,000
2004/10/26 400 400 392 396 44,100
2004/10/25 399 401 388 397 309,500
2004/10/22 399 405 399 405 159,000
2004/10/21 403 407 398 398 174,000
2004/10/20 403 404 400 401 60,200
2004/10/19 406 407 405 405 44,300
2004/10/18 404 406 404 405 65,000
2004/10/15 402 405 397 402 114,900
2004/10/14 414 417 405 406 127,600
2004/10/13 417 432 414 414 142,200
2004/10/12 419 419 414 414 87,700
2004/10/08 417 417 415 417 83,300
2004/10/07 415 416 414 415 90,600
2004/10/06 410 414 409 412 80,700
2004/10/05 410 411 408 409 68,900
2004/10/04 403 411 403 409 63,200
2004/10/01 402 406 400 402 130,700
2004/09/30 407 411 403 406 48,700
2004/09/29 404 407 401 404 113,300
2004/09/28 404 409 401 406 64,100
2004/09/27 408 417 403 404 75,400
2004/09/24 422 423 405 406 213,900
2004/09/22 399 403 395 402 179,300
2004/09/21 392 397 390 394 184,000
2004/09/17 406 406 389 392 346,200
2004/09/16 416 420 407 407 158,000
2004/09/15 421 422 417 417 106,100
2004/09/14 423 427 422 423 60,000
2004/09/13 425 431 421 422 89,800
2004/09/10 425 430 422 426 182,900
2004/09/09 432 434 425 429 147,700
2004/09/08 433 438 431 431 106,300
2004/09/07 434 438 431 433 55,600
2004/09/06 432 440 430 433 119,800
2004/09/03 438 443 429 433 114,000
2004/09/02 443 443 438 438 94,300
2004/09/01 441 443 440 441 112,800
2004/08/31 439 442 439 439 50,200
2004/08/30 438 444 438 442 90,400
2004/08/27 436 445 436 442 190,500
2004/08/26 445 445 434 435 244,000
2004/08/25 444 450 438 450 485,700
2004/08/24 449 449 422 434 840,600
2004/08/23 469 470 468 469 90,100
2004/08/20 464 465 461 464 93,500
2004/08/19 462 465 459 460 175,900
2004/08/18 460 461 457 459 77,400
2004/08/17 459 465 459 459 93,000
2004/08/16 464 465 455 456 128,800
2004/08/13 464 467 462 464 113,000
2004/08/12 469 469 464 464 75,000
2004/08/11 465 470 460 465 102,300
2004/08/10 454 462 454 460 115,100
2004/08/09 451 454 451 454 150,500
2004/08/06 451 454 451 453 108,000
2004/08/05 460 460 450 451 282,400
2004/08/04 451 459 450 451 166,800
2004/08/03 461 466 450 453 245,300
2004/08/02 463 482 456 459 167,300
2004/07/30 449 454 448 453 208,200
2004/07/29 450 455 447 448 135,100
2004/07/28 456 465 445 445 279,300
2004/07/27 465 466 452 452 207,500
2004/07/26 465 467 458 467 268,400
2004/07/23 470 474 461 466 323,700
2004/07/22 476 484 466 469 407,800
2004/07/21 489 489 476 480 313,200
2004/07/20 491 495 485 488 153,200
2004/07/16 496 496 480 490 452,100
2004/07/15 508 509 495 495 250,800
2004/07/14 520 524 506 508 318,300
2004/07/13 528 531 518 525 418,400
2004/07/12 557 563 547 548 112,900
2004/07/09 541 560 532 551 156,800
2004/07/08 527 528 521 521 149,100
2004/07/07 527 529 526 526 143,000
2004/07/06 545 545 529 529 149,800
2004/07/05 553 555 543 544 92,500
2004/07/02 560 566 556 556 70,400
2004/07/01 570 570 563 565 71,000
2004/06/30 560 570 560 569 117,500
2004/06/29 562 570 561 568 138,300
2004/06/28 563 570 562 565 127,500
2004/06/25 570 573 560 567 130,100
2004/06/24 561 570 559 570 224,400
2004/06/23 570 571 564 565 70,300
2004/06/22 566 579 563 577 86,700
2004/06/21 570 580 570 576 119,800
2004/06/18 575 575 570 575 81,500
2004/06/17 574 582 567 575 193,700
2004/06/16 582 586 582 584 94,800
2004/06/15 588 588 581 584 314,300
2004/06/14 570 580 570 578 119,700
2004/06/11 572 578 569 573 247,800
2004/06/10 556 569 554 566 181,700
2004/06/09 551 560 549 554 136,700
2004/06/08 549 552 544 551 141,100
2004/06/07 530 546 529 544 134,500
2004/06/04 516 528 516 528 76,000
2004/06/03 518 526 518 519 109,000
2004/06/02 525 532 520 522 79,700
2004/06/01 521 535 521 533 53,800
2004/05/31 525 532 520 525 45,900
2004/05/28 531 532 517 525 105,000
2004/05/27 521 532 520 521 111,800
2004/05/26 538 542 525 526 128,000
2004/05/25 560 560 520 536 176,500
2004/05/24 529 548 526 543 101,500
2004/05/21 524 529 513 527 65,000
2004/05/20 501 526 501 515 156,400
2004/05/19 507 521 506 514 94,800
2004/05/18 493 515 490 503 113,600
2004/05/17 525 525 485 493 137,700
2004/05/14 521 530 511 515 102,200
2004/05/13 540 540 520 521 120,800
2004/05/12 513 522 505 520 214,400
2004/05/11 485 514 485 498 454,300
2004/05/10 554 554 520 525 219,500
2004/05/07 582 586 560 574 88,200
2004/05/06 585 596 580 586 131,600
2004/04/30 594 594 580 587 104,800
2004/04/28 585 600 578 594 274,600
2004/04/27 584 589 577 588 130,200
2004/04/26 591 594 581 586 126,900
2004/04/23 600 601 585 593 269,100
2004/04/22 596 600 590 600 170,100
2004/04/21 600 601 593 595 167,500
2004/04/20 600 604 592 599 181,600
2004/04/19 604 606 593 599 349,700
2004/04/16 595 599 588 593 339,400
2004/04/15 601 603 580 586 303,500
2004/04/14 560 609 557 604 841,000
2004/04/13 543 556 543 548 298,900
2004/04/12 544 544 536 543 90,500
2004/04/09 532 538 530 536 95,600
2004/04/08 535 545 531 536 215,200
2004/04/07 529 539 529 534 62,300
2004/04/06 540 540 528 534 127,900
2004/04/05 539 542 534 539 110,900
2004/04/02 535 542 522 538 232,800
2004/04/01 545 545 535 543 120,900
2004/03/31 531 546 531 544 72,400
2004/03/30 535 547 535 543 122,600
2004/03/29 547 547 538 540 59,500
2004/03/26 550 550 545 547 167,700
2004/03/25 550 550 535 546 416,000
2004/03/24 520 535 518 533 252,400
2004/03/23 511 521 511 518 120,700
2004/03/22 523 524 516 521 128,200
2004/03/19 510 531 508 524 209,800
2004/03/18 536 536 516 518 383,600
2004/03/17 521 540 520 535 427,400
2004/03/16 522 522 515 520 164,200
2004/03/15 500 530 500 526 711,300
2004/03/12 485 492 482 488 321,900
2004/03/11 475 487 475 485 168,300
2004/03/10 478 486 474 485 222,300
2004/03/09 473 478 471 478 81,600
2004/03/08 478 480 472 478 139,900
2004/03/05 480 480 476 479 57,500
2004/03/04 479 490 479 480 220,200
2004/03/03 472 480 469 476 147,900
2004/03/02 468 472 465 469 101,800
2004/03/01 462 469 462 468 126,400
2004/02/27 453 465 453 465 98,000
2004/02/26 454 460 454 457 62,800
2004/02/25 470 472 453 462 233,100
2004/02/24 456 467 453 467 181,000
2004/02/23 469 469 463 467 173,300
2004/02/20 465 469 458 461 125,300
2004/02/19 473 479 465 465 136,700
2004/02/18 466 495 460 473 465,400
2004/02/17 460 464 451 456 235,500
2004/02/16 442 451 441 450 164,600
2004/02/13 428 445 427 441 312,900
2004/02/12 420 431 420 428 156,600
2004/02/10 430 430 415 418 420,400
2004/02/09 440 442 437 441 129,000
2004/02/06 433 438 433 433 50,100
2004/02/05 435 440 432 433 75,900
2004/02/04 433 436 429 433 111,300
2004/02/03 420 432 420 427 167,400
2004/02/02 428 428 418 420 268,600
2004/01/30 441 442 429 430 272,400
2004/01/29 441 445 440 442 156,700
2004/01/28 446 453 442 449 101,700
2004/01/27 452 457 446 446 99,200
2004/01/26 465 465 442 452 166,200
2004/01/23 475 475 462 465 230,700
2004/01/22 459 467 454 467 168,000
2004/01/21 450 459 447 455 112,000
2004/01/20 445 453 442 449 164,600
2004/01/19 457 457 441 446 229,300
2004/01/16 463 464 456 460 107,100
2004/01/15 465 468 464 464 68,500
2004/01/14 467 468 462 464 106,500
2004/01/13 472 474 462 467 193,900
2004/01/09 468 473 467 471 100,300
2004/01/08 455 471 452 465 155,900
2004/01/07 450 453 449 451 128,300
2004/01/06 450 456 447 447 140,400
2004/01/05 454 454 440 447 102,300

このページの先頭へ