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
2019/12/30 567 594 567 573 256,200
2019/12/27 553 563 551 562 90,700
2019/12/26 549 552 546 551 61,900
2019/12/25 555 557 548 551 68,500
2019/12/24 550 552 546 550 21,600
2019/12/23 557 557 547 548 52,100
2019/12/20 573 573 551 555 168,900
2019/12/19 565 577 565 577 94,500
2019/12/18 555 563 555 563 78,800
2019/12/17 550 554 547 554 78,700
2019/12/16 545 549 545 549 47,100
2019/12/13 544 548 541 544 127,300
2019/12/12 538 539 534 539 37,100
2019/12/11 539 539 534 536 35,900
2019/12/10 534 539 534 538 27,400
2019/12/09 540 540 533 536 34,400
2019/12/06 533 539 533 539 31,700
2019/12/05 531 535 530 535 26,100
2019/12/04 527 533 527 533 53,900
2019/12/03 530 536 530 534 33,000
2019/12/02 535 540 531 539 42,100
2019/11/29 533 535 530 531 22,600
2019/11/28 542 542 533 536 21,800
2019/11/27 540 542 532 541 28,300
2019/11/26 543 544 537 537 56,100
2019/11/25 543 543 536 542 38,500
2019/11/22 535 540 534 539 52,300
2019/11/21 535 538 527 535 45,700
2019/11/20 540 540 533 534 29,700
2019/11/19 531 543 531 542 57,800
2019/11/18 538 538 531 534 21,600
2019/11/15 533 539 533 535 38,200
2019/11/14 532 533 530 530 26,500
2019/11/13 533 535 532 532 29,000
2019/11/12 544 544 531 536 52,200
2019/11/11 538 540 534 540 38,500
2019/11/08 548 548 531 534 79,700
2019/11/07 546 548 542 545 106,600
2019/11/06 547 551 542 547 115,400
2019/11/05 537 545 537 545 129,100
2019/11/01 531 537 530 537 99,000
2019/10/31 525 534 525 530 96,000
2019/10/30 529 530 520 522 234,100
2019/10/29 529 537 529 530 138,700
2019/10/28 522 530 519 530 81,000
2019/10/25 515 522 511 522 71,000
2019/10/24 520 522 513 513 45,800
2019/10/23 524 524 514 518 40,600
2019/10/21 527 527 518 520 63,900
2019/10/18 529 538 524 527 69,300
2019/10/17 519 539 519 526 185,500
2019/10/16 510 519 510 519 100,900
2019/10/15 517 517 511 513 86,500
2019/10/11 510 513 506 509 109,900
2019/10/10 513 513 506 509 37,200
2019/10/09 508 514 507 514 84,000
2019/10/08 492 509 491 509 94,500
2019/10/07 487 490 484 488 54,300
2019/10/04 489 489 484 485 40,300
2019/10/03 494 495 486 492 69,800
2019/10/02 495 503 494 501 39,800
2019/10/01 491 500 491 496 44,800
2019/09/30 500 503 489 492 99,600
2019/09/27 515 517 507 509 57,600
2019/09/26 522 523 514 518 108,200
2019/09/25 519 521 513 521 74,500
2019/09/24 520 522 516 520 73,300
2019/09/20 512 522 511 521 154,600
2019/09/19 506 513 506 511 100,400
2019/09/18 500 506 500 506 96,000
2019/09/17 492 499 489 499 72,100
2019/09/13 489 495 485 495 122,100
2019/09/12 493 494 487 488 104,500
2019/09/11 483 493 483 493 208,000
2019/09/10 472 476 471 476 71,800
2019/09/09 471 472 467 472 54,200
2019/09/06 474 475 471 472 16,200
2019/09/05 472 474 469 473 46,300
2019/09/04 473 473 469 469 29,500
2019/09/03 468 475 468 474 60,900
2019/09/02 468 471 468 468 50,800
2019/08/30 467 471 463 470 76,000
2019/08/29 468 469 460 464 208,400
2019/08/28 470 475 467 475 532,100
2019/08/27 470 471 468 469 185,000
2019/08/26 469 471 466 468 206,200
2019/08/23 474 477 471 477 153,100
2019/08/22 472 475 471 475 99,900
2019/08/21 472 474 468 472 68,400
2019/08/20 466 477 466 477 107,200
2019/08/19 466 471 466 467 79,900
2019/08/16 466 469 464 467 72,900
2019/08/15 464 468 463 468 53,100
2019/08/14 471 474 470 472 50,000
2019/08/13 466 471 466 471 72,300
2019/08/09 470 472 467 472 41,300
2019/08/08 469 472 464 468 46,100
2019/08/07 463 470 463 470 46,700
2019/08/06 451 466 450 465 83,200
2019/08/05 462 463 456 458 107,500
2019/08/02 466 472 462 466 140,100
2019/08/01 472 475 468 472 72,000
2019/07/31 478 483 473 473 63,100
2019/07/30 477 481 473 480 42,500
2019/07/29 477 483 474 477 44,600
2019/07/26 478 479 473 476 50,800
2019/07/25 480 480 475 478 68,000
2019/07/24 480 481 474 476 52,200
2019/07/23 478 481 477 479 38,600
2019/07/22 472 482 471 478 51,300
2019/07/19 469 475 467 474 31,900
2019/07/18 474 475 466 467 87,200
2019/07/17 477 482 475 477 34,000
2019/07/16 482 484 476 478 67,300
2019/07/12 491 493 487 487 31,600
2019/07/11 484 493 484 490 40,100
2019/07/10 482 487 478 483 61,800
2019/07/09 488 493 484 485 42,800
2019/07/08 499 500 484 484 90,100
2019/07/05 493 502 489 500 119,200
2019/07/04 490 502 490 497 71,900
2019/07/03 466 488 466 487 124,000
2019/07/02 463 468 462 466 41,400
2019/07/01 463 469 463 463 73,100
2019/06/28 464 467 462 463 49,700
2019/06/27 463 465 461 464 31,200
2019/06/26 469 469 465 465 54,000
2019/06/25 467 473 467 472 58,900
2019/06/24 464 469 463 469 40,400
2019/06/21 477 480 462 463 175,600
2019/06/20 480 480 476 476 39,300
2019/06/19 481 483 476 480 40,700
2019/06/18 486 487 476 476 56,500
2019/06/17 486 490 485 486 32,900
2019/06/14 490 493 485 488 34,500
2019/06/13 489 490 484 488 33,900
2019/06/12 490 497 489 490 44,900
2019/06/11 492 495 490 494 38,700
2019/06/10 492 496 492 495 50,600
2019/06/07 495 495 489 495 13,800
2019/06/06 490 497 489 492 21,800
2019/06/05 488 495 487 495 39,900
2019/06/04 481 486 477 486 30,000
2019/06/03 492 492 481 481 42,000
2019/05/31 504 504 492 496 72,300
2019/05/30 495 503 488 503 93,600
2019/05/29 496 501 490 497 82,600
2019/05/28 488 506 488 506 103,500
2019/05/27 484 490 484 490 54,500
2019/05/24 483 487 480 487 65,900
2019/05/23 483 487 480 485 28,200
2019/05/22 487 489 483 483 23,400
2019/05/21 482 487 482 487 25,900
2019/05/20 485 488 484 488 36,900
2019/05/17 475 483 472 483 41,200
2019/05/16 478 478 470 473 50,400
2019/05/15 470 476 463 476 34,000
2019/05/14 460 466 456 466 64,300
2019/05/13 474 474 465 465 61,300
2019/05/10 471 477 470 475 68,800
2019/05/09 480 484 470 473 82,700
2019/05/08 482 486 480 485 45,100
2019/05/07 482 490 482 487 52,700
2019/04/26 483 485 479 482 47,300
2019/04/25 485 488 484 486 70,000
2019/04/24 486 486 478 483 45,000
2019/04/23 477 488 477 486 42,800
2019/04/22 473 482 471 481 36,800
2019/04/19 478 478 471 475 57,200
2019/04/18 488 488 475 477 120,000
2019/04/17 490 491 486 490 40,600
2019/04/16 495 495 487 491 82,300
2019/04/15 505 505 495 495 86,400
2019/04/12 502 503 499 503 41,300
2019/04/11 495 500 492 499 41,900
2019/04/10 490 497 490 496 27,400
2019/04/09 494 496 490 492 45,300
2019/04/08 502 502 494 495 38,100
2019/04/05 502 504 496 500 43,800
2019/04/04 502 502 497 500 29,700
2019/04/03 499 499 495 498 48,400
2019/04/02 508 508 499 499 44,000
2019/04/01 506 508 499 507 71,700
2019/03/29 497 498 493 495 29,100
2019/03/28 500 501 490 491 81,400
2019/03/27 507 510 503 506 81,200
2019/03/26 491 505 491 505 150,600
2019/03/25 504 504 488 489 129,100
2019/03/22 508 515 507 507 119,600
2019/03/20 507 518 505 514 104,600
2019/03/19 505 508 498 508 76,100
2019/03/18 501 514 501 507 176,500
2019/03/15 517 520 503 503 99,200
2019/03/14 513 517 509 514 60,600
2019/03/13 501 513 501 511 85,700
2019/03/12 488 505 488 500 128,900
2019/03/11 487 493 485 490 54,100
2019/03/08 492 494 486 486 132,000
2019/03/07 508 508 500 502 84,400
2019/03/06 514 516 512 512 49,900
2019/03/05 512 517 512 517 55,400
2019/03/04 517 518 513 518 51,900
2019/03/01 516 520 511 516 57,300
2019/02/28 525 526 516 518 63,200
2019/02/27 523 525 518 525 90,700
2019/02/26 531 535 517 519 210,900
2019/02/25 548 550 544 547 372,600
2019/02/22 545 551 542 551 138,800
2019/02/21 542 546 540 546 97,800
2019/02/20 536 544 536 544 103,700
2019/02/19 536 539 534 537 58,500
2019/02/18 529 536 527 536 81,100
2019/02/15 531 533 527 528 54,000
2019/02/14 532 537 531 534 65,300
2019/02/13 532 534 529 534 51,100
2019/02/12 522 530 522 530 45,200
2019/02/08 522 527 520 526 78,500
2019/02/07 526 527 523 525 37,800
2019/02/06 534 534 528 528 35,300
2019/02/05 529 531 527 531 37,200
2019/02/04 518 529 518 529 59,300
2019/02/01 518 522 516 516 52,200
2019/01/31 518 525 518 520 59,500
2019/01/30 530 530 517 517 87,900
2019/01/29 527 535 525 531 51,000
2019/01/28 543 543 531 531 76,600
2019/01/25 537 543 537 540 68,400
2019/01/24 540 542 537 542 39,500
2019/01/23 537 544 537 540 45,700
2019/01/22 542 546 536 541 37,400
2019/01/21 535 544 535 542 54,000
2019/01/18 536 541 534 535 49,300
2019/01/17 533 540 531 535 52,900
2019/01/16 525 533 522 529 42,600
2019/01/15 518 530 516 529 50,300
2019/01/11 532 532 522 524 48,800
2019/01/10 523 527 522 524 40,600
2019/01/09 526 529 522 526 51,000
2019/01/08 524 529 521 524 69,700
2019/01/07 522 526 516 524 72,600
2019/01/04 512 512 496 502 79,400

このページの先頭へ