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
2010/12/30 419 419 414 416 22,800
2010/12/29 416 420 416 420 22,300
2010/12/28 412 415 412 414 22,100
2010/12/27 415 415 411 413 76,200
2010/12/24 414 416 411 416 93,700
2010/12/22 413 415 412 413 93,000
2010/12/21 417 418 413 413 82,400
2010/12/20 421 423 417 418 60,200
2010/12/17 425 428 423 423 89,900
2010/12/16 427 433 427 427 45,000
2010/12/15 428 432 427 431 37,300
2010/12/14 424 431 423 430 53,700
2010/12/13 426 426 422 423 71,900
2010/12/10 424 424 419 421 150,900
2010/12/09 415 419 414 418 53,500
2010/12/08 414 414 412 413 45,300
2010/12/07 414 414 411 413 56,800
2010/12/06 414 414 411 412 30,100
2010/12/03 415 415 411 411 18,100
2010/12/02 414 416 411 411 35,900
2010/12/01 410 413 405 406 34,400
2010/11/30 418 419 410 410 33,200
2010/11/29 418 425 418 420 25,100
2010/11/26 421 427 417 418 69,800
2010/11/25 420 420 416 417 83,100
2010/11/24 412 417 412 415 41,300
2010/11/22 412 414 411 412 19,900
2010/11/19 410 414 409 410 40,800
2010/11/18 399 406 399 406 64,300
2010/11/17 400 402 400 400 20,000
2010/11/16 403 403 400 400 19,700
2010/11/15 400 402 400 401 15,300
2010/11/12 403 406 401 401 30,900
2010/11/11 402 405 401 402 27,200
2010/11/10 401 404 401 402 42,400
2010/11/09 405 408 399 401 100,900
2010/11/08 418 418 400 402 160,900
2010/11/05 394 399 394 398 62,500
2010/11/04 391 395 390 392 36,600
2010/11/02 389 389 385 387 24,400
2010/11/01 387 390 386 388 27,800
2010/10/29 385 389 385 388 38,700
2010/10/28 390 391 385 385 83,500
2010/10/27 390 392 390 390 26,900
2010/10/26 396 396 390 392 81,500
2010/10/25 402 402 393 395 109,000
2010/10/22 393 399 393 398 52,200
2010/10/21 395 396 390 392 45,700
2010/10/20 400 400 392 395 60,800
2010/10/19 401 405 401 401 20,700
2010/10/18 400 405 400 402 20,800
2010/10/15 404 404 400 400 38,200
2010/10/14 405 408 402 404 58,600
2010/10/13 409 409 404 405 35,500
2010/10/12 425 425 409 409 75,900
2010/10/08 424 429 424 424 33,300
2010/10/07 422 429 422 426 33,300
2010/10/06 425 426 421 425 40,600
2010/10/05 420 430 414 422 44,600
2010/10/04 420 424 419 420 42,100
2010/10/01 432 432 421 421 71,400
2010/09/30 440 444 430 432 56,000
2010/09/29 441 448 440 441 47,400
2010/09/28 444 446 440 444 21,900
2010/09/27 448 448 439 446 57,200
2010/09/24 439 443 438 441 71,500
2010/09/22 441 443 440 442 28,700
2010/09/21 444 445 438 439 58,500
2010/09/17 446 446 443 444 23,900
2010/09/16 447 447 442 444 21,900
2010/09/15 444 448 444 447 20,300
2010/09/14 444 447 444 447 46,000
2010/09/13 450 450 443 443 23,100
2010/09/10 448 453 445 446 81,600
2010/09/09 445 456 445 449 44,400
2010/09/08 446 449 442 445 28,500
2010/09/07 446 454 444 449 26,000
2010/09/06 445 451 443 451 30,200
2010/09/03 447 449 442 443 22,300
2010/09/02 445 449 439 449 42,200
2010/09/01 445 449 438 443 38,800
2010/08/31 460 461 448 449 41,700
2010/08/30 467 468 463 467 42,600
2010/08/27 471 471 458 467 91,400
2010/08/26 483 485 479 485 89,300
2010/08/25 472 478 471 477 77,400
2010/08/24 474 478 474 475 63,000
2010/08/23 475 476 472 474 41,900
2010/08/20 476 477 473 473 45,900
2010/08/19 474 477 473 476 65,700
2010/08/18 472 473 470 472 26,500
2010/08/17 468 471 467 471 29,100
2010/08/16 466 470 466 468 22,600
2010/08/13 469 470 465 469 77,000
2010/08/12 470 471 468 469 46,100
2010/08/11 473 475 470 474 46,300
2010/08/10 475 475 472 473 32,800
2010/08/09 466 475 466 474 50,000
2010/08/06 465 469 463 466 27,200
2010/08/05 465 469 464 466 27,200
2010/08/04 465 467 463 464 27,300
2010/08/03 470 470 465 467 13,400
2010/08/02 464 472 464 467 25,500
2010/07/30 467 470 463 464 43,000
2010/07/29 470 473 469 469 19,800
2010/07/28 473 476 473 475 23,900
2010/07/27 467 473 467 472 22,800
2010/07/26 477 478 462 471 67,400
2010/07/23 480 480 473 474 78,100
2010/07/22 467 478 467 476 63,800
2010/07/21 470 472 466 467 35,600
2010/07/20 460 471 460 470 19,400
2010/07/16 466 469 462 462 33,300
2010/07/15 470 471 466 466 47,500
2010/07/14 473 473 470 472 15,000
2010/07/13 470 474 463 468 52,500
2010/07/12 468 472 468 470 32,000
2010/07/09 467 468 462 464 53,000
2010/07/08 458 467 456 464 69,100
2010/07/07 456 456 450 453 53,200
2010/07/06 453 457 452 456 65,000
2010/07/05 454 454 450 453 23,000
2010/07/02 447 454 446 450 42,900
2010/07/01 435 450 435 445 78,000
2010/06/30 437 443 435 435 42,500
2010/06/29 447 448 440 441 36,600
2010/06/28 448 450 442 443 52,700
2010/06/25 448 449 442 446 84,100
2010/06/24 446 451 446 451 28,900
2010/06/23 450 450 445 446 17,600
2010/06/22 450 451 447 450 30,000
2010/06/21 446 453 445 450 27,500
2010/06/18 446 447 444 444 26,000
2010/06/17 446 446 444 446 27,300
2010/06/16 453 453 450 451 65,200
2010/06/15 446 446 439 445 91,700
2010/06/14 441 447 440 447 57,900
2010/06/11 440 444 437 437 68,000
2010/06/10 442 443 437 437 40,900
2010/06/09 440 445 440 442 33,900
2010/06/08 431 442 431 439 27,900
2010/06/07 446 449 432 438 45,100
2010/06/04 458 458 448 450 59,600
2010/06/03 452 460 452 453 32,800
2010/06/02 453 455 450 451 37,700
2010/06/01 463 463 452 459 86,100
2010/05/31 467 470 448 455 165,600
2010/05/28 445 445 438 443 74,500
2010/05/27 437 439 432 438 96,400
2010/05/26 468 468 444 445 150,600
2010/05/25 471 471 457 458 118,400
2010/05/24 468 478 464 472 101,200
2010/05/21 470 478 463 469 107,800
2010/05/20 477 482 477 478 89,700
2010/05/19 476 479 462 477 100,600
2010/05/18 470 481 470 476 69,200
2010/05/17 473 476 469 470 60,200
2010/05/14 473 477 471 474 59,200
2010/05/13 467 474 467 473 69,200
2010/05/12 463 472 463 464 87,300
2010/05/11 462 467 459 462 60,500
2010/05/10 455 463 454 462 47,200
2010/05/07 448 458 441 452 68,300
2010/05/06 460 463 451 454 50,900
2010/04/30 468 469 461 464 17,000
2010/04/28 466 467 462 462 39,200
2010/04/27 476 476 468 472 51,300
2010/04/26 475 478 471 476 68,600
2010/04/23 465 473 463 470 88,300
2010/04/22 462 471 457 469 111,100
2010/04/21 462 463 456 460 54,700
2010/04/20 455 461 454 454 49,500
2010/04/19 455 460 454 459 34,900
2010/04/16 466 468 459 461 46,000
2010/04/15 468 469 463 465 52,600
2010/04/14 473 473 466 469 44,200
2010/04/13 475 475 462 469 75,400
2010/04/12 476 479 472 476 69,100
2010/04/09 468 477 467 476 78,000
2010/04/08 467 472 466 468 75,200
2010/04/07 480 485 469 473 144,400
2010/04/06 453 491 449 486 290,000
2010/04/05 457 460 454 455 43,500
2010/04/02 463 463 459 460 59,900
2010/04/01 457 462 457 461 54,700
2010/03/31 459 462 457 460 52,900
2010/03/30 452 457 452 457 47,300
2010/03/29 449 452 447 452 39,600
2010/03/26 440 447 440 447 122,600
2010/03/25 437 438 434 437 133,700
2010/03/24 431 437 431 436 76,800
2010/03/23 435 437 434 436 38,200
2010/03/19 437 439 435 437 30,100
2010/03/18 435 439 435 437 39,800
2010/03/17 438 438 435 437 53,200
2010/03/16 436 439 435 436 30,000
2010/03/15 438 440 436 438 18,500
2010/03/12 435 439 435 438 74,400
2010/03/11 433 437 430 436 43,200
2010/03/10 436 438 435 436 47,900
2010/03/09 434 437 434 435 50,400
2010/03/08 437 439 435 436 39,400
2010/03/05 433 437 432 437 61,700
2010/03/04 435 436 430 434 48,300
2010/03/03 428 436 427 435 79,800
2010/03/02 431 434 423 431 74,300
2010/03/01 436 439 431 434 82,500
2010/02/26 447 447 442 443 93,400
2010/02/25 449 449 440 446 119,100
2010/02/24 432 443 427 441 153,400
2010/02/23 461 461 446 453 125,600
2010/02/22 470 473 463 464 139,600
2010/02/19 460 468 459 465 148,800
2010/02/18 450 460 449 458 135,300
2010/02/17 445 453 443 453 118,400
2010/02/16 446 446 443 445 42,100
2010/02/15 437 448 437 446 94,300
2010/02/12 430 436 427 436 148,400
2010/02/10 431 431 425 430 119,300
2010/02/09 417 423 413 423 129,600
2010/02/08 412 419 412 417 75,600
2010/02/05 412 415 410 412 100,700
2010/02/04 420 420 414 415 89,900
2010/02/03 415 421 411 415 234,100
2010/02/02 400 404 397 401 36,000
2010/02/01 401 402 395 401 52,300
2010/01/29 403 405 401 401 49,300
2010/01/28 403 405 402 403 37,800
2010/01/27 404 406 402 402 49,000
2010/01/26 410 410 404 404 87,200
2010/01/25 405 408 403 407 95,500
2010/01/22 407 408 403 406 113,600
2010/01/21 408 410 407 408 57,500
2010/01/20 410 412 406 407 61,500
2010/01/19 410 411 406 411 57,000
2010/01/18 408 410 407 408 36,700
2010/01/15 407 408 404 408 62,400
2010/01/14 408 410 407 409 46,700
2010/01/13 409 410 408 408 53,000
2010/01/12 410 413 407 407 108,800
2010/01/08 402 409 402 409 101,700
2010/01/07 400 405 399 404 70,900
2010/01/06 399 400 397 400 69,200
2010/01/05 404 404 398 399 70,400
2010/01/04 398 401 397 400 33,400

このページの先頭へ