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
2022/12/30 918 920 898 900 76,800
2022/12/29 912 920 894 919 111,300
2022/12/28 910 919 906 919 92,700
2022/12/27 901 912 901 912 76,300
2022/12/26 899 902 895 897 40,200
2022/12/23 893 895 891 895 29,000
2022/12/22 890 896 888 895 34,300
2022/12/21 888 892 885 887 57,900
2022/12/20 899 899 884 890 63,500
2022/12/19 884 898 884 893 46,600
2022/12/16 900 905 886 886 122,000
2022/12/15 905 908 902 906 24,000
2022/12/14 909 911 905 909 49,300
2022/12/13 906 909 900 903 51,000
2022/12/12 902 905 897 903 44,100
2022/12/09 894 901 894 901 38,100
2022/12/08 892 897 889 897 52,900
2022/12/07 889 895 889 891 21,600
2022/12/06 888 894 888 892 43,100
2022/12/05 895 895 888 892 32,900
2022/12/02 894 897 888 894 90,400
2022/12/01 909 909 891 898 56,200
2022/11/30 901 906 895 903 110,600
2022/11/29 916 916 901 902 78,500
2022/11/28 923 925 917 920 48,800
2022/11/25 925 925 918 920 51,600
2022/11/24 922 926 920 925 67,000
2022/11/22 913 923 913 922 97,900
2022/11/21 907 912 905 910 42,100
2022/11/18 908 910 905 908 49,500
2022/11/17 899 908 896 906 50,600
2022/11/16 896 897 888 894 40,700
2022/11/15 894 901 891 894 40,800
2022/11/14 900 901 890 890 44,500
2022/11/11 904 904 894 902 82,200
2022/11/10 901 901 892 892 47,400
2022/11/09 904 907 898 905 59,000
2022/11/08 905 906 895 902 64,000
2022/11/07 899 899 893 898 48,200
2022/11/04 890 896 889 892 67,400
2022/11/02 892 902 892 897 67,100
2022/11/01 909 909 892 895 47,900
2022/10/31 899 908 893 907 111,200
2022/10/28 875 893 872 893 631,900
2022/10/27 895 897 882 886 119,400
2022/10/26 897 899 892 895 98,400
2022/10/25 890 894 879 894 128,200
2022/10/24 887 891 880 890 84,500
2022/10/21 890 893 883 884 64,300
2022/10/20 884 893 883 893 84,600
2022/10/19 893 901 890 899 91,400
2022/10/18 886 900 885 899 80,900
2022/10/17 894 896 887 889 82,700
2022/10/14 898 910 893 903 121,400
2022/10/13 910 911 896 906 99,900
2022/10/12 900 922 890 918 227,100
2022/10/11 890 899 885 886 134,400
2022/10/07 900 910 899 902 65,100
2022/10/06 910 916 906 911 74,400
2022/10/05 917 921 904 904 75,300
2022/10/04 892 911 892 908 127,700
2022/10/03 907 907 867 880 160,500
2022/09/30 881 919 881 910 279,700
2022/09/29 900 919 897 916 260,100
2022/09/28 899 902 887 899 118,900
2022/09/27 893 909 892 901 106,900
2022/09/26 887 895 885 892 130,300
2022/09/22 886 891 881 889 94,800
2022/09/21 894 894 886 889 76,700
2022/09/20 883 896 882 896 73,200
2022/09/16 885 892 881 883 179,500
2022/09/15 873 888 873 885 67,000
2022/09/14 878 885 873 876 102,700
2022/09/13 895 895 888 890 117,400
2022/09/12 905 909 893 896 81,300
2022/09/09 896 906 895 905 123,700
2022/09/08 885 893 882 892 114,300
2022/09/07 882 885 869 880 98,700
2022/09/06 890 895 881 888 81,400
2022/09/05 890 897 888 890 60,700
2022/09/02 896 898 887 890 111,100
2022/09/01 908 911 896 898 132,100
2022/08/31 900 917 895 913 123,400
2022/08/30 920 921 902 902 233,600
2022/08/29 920 932 915 927 458,900
2022/08/26 955 957 931 932 368,300
2022/08/25 950 955 946 951 177,200
2022/08/24 950 955 943 947 148,500
2022/08/23 965 965 945 949 174,500
2022/08/22 972 978 968 970 82,500
2022/08/19 987 995 976 980 163,600
2022/08/18 1,004 1,009 988 988 122,900
2022/08/17 1,015 1,015 1,004 1,007 85,000
2022/08/16 1,008 1,008 999 1,008 59,500
2022/08/15 1,032 1,036 999 1,008 142,800
2022/08/12 1,027 1,043 1,024 1,038 124,400
2022/08/10 1,018 1,024 1,016 1,020 129,800
2022/08/09 1,006 1,018 1,001 1,018 169,700
2022/08/08 1,001 1,004 996 1,003 104,200
2022/08/05 999 1,006 997 1,000 170,600
2022/08/04 998 1,001 990 999 192,700
2022/08/03 994 1,000 990 998 137,000
2022/08/02 995 998 984 993 116,700
2022/08/01 984 994 980 994 108,900
2022/07/29 994 994 981 985 92,100
2022/07/28 987 992 973 989 148,600
2022/07/27 992 999 984 988 89,500
2022/07/26 986 1,000 986 992 112,100
2022/07/25 985 1,001 985 988 144,800
2022/07/22 962 982 961 980 118,700
2022/07/21 955 963 955 962 41,200
2022/07/20 950 957 946 957 70,300
2022/07/19 944 947 939 945 50,100
2022/07/15 934 942 926 939 68,700
2022/07/14 923 929 922 927 36,500
2022/07/13 916 928 915 926 85,400
2022/07/12 910 910 900 909 60,600
2022/07/11 890 914 890 910 116,300
2022/07/08 893 899 886 889 120,800
2022/07/07 900 901 886 893 70,200
2022/07/06 891 903 887 896 91,300
2022/07/05 893 902 890 900 74,800
2022/07/04 889 897 882 890 77,600
2022/07/01 898 898 870 880 202,600
2022/06/30 918 923 907 907 98,500
2022/06/29 914 926 897 926 227,900
2022/06/28 921 933 916 919 129,900
2022/06/27 937 940 922 923 67,700
2022/06/24 926 933 923 928 79,500
2022/06/23 908 920 908 916 57,300
2022/06/22 916 921 907 907 62,900
2022/06/21 924 926 907 916 88,000
2022/06/20 920 925 912 913 49,300
2022/06/17 912 928 907 919 105,200
2022/06/16 938 943 926 927 55,300
2022/06/15 948 948 927 927 57,000
2022/06/14 933 946 932 938 56,700
2022/06/13 930 952 930 946 58,400
2022/06/10 954 957 943 945 88,500
2022/06/09 974 975 963 963 74,300
2022/06/08 978 986 975 981 80,000
2022/06/07 966 978 964 977 63,700
2022/06/06 956 966 953 966 38,200
2022/06/03 965 965 954 960 53,600
2022/06/02 974 975 953 960 66,400
2022/06/01 971 978 968 975 61,000
2022/05/31 968 977 967 973 114,200
2022/05/30 968 974 954 974 191,800
2022/05/27 960 960 947 955 77,100
2022/05/26 946 956 946 946 67,100
2022/05/25 940 946 933 938 92,800
2022/05/24 950 952 936 936 42,100
2022/05/23 950 951 941 950 45,200
2022/05/20 935 947 931 946 68,000
2022/05/19 930 941 923 938 71,200
2022/05/18 933 939 927 937 49,100
2022/05/17 940 940 923 929 47,900
2022/05/16 950 950 930 930 74,100
2022/05/13 910 943 910 943 95,800
2022/05/12 928 932 915 915 79,000
2022/05/11 943 952 932 934 72,200
2022/05/10 951 960 949 958 96,700
2022/05/09 941 983 940 973 177,600
2022/05/06 938 954 938 947 134,000
2022/05/02 920 935 920 935 106,500
2022/04/28 903 915 896 915 102,500
2022/04/27 887 903 887 903 159,100
2022/04/26 895 896 887 895 56,200
2022/04/25 893 897 888 895 59,600
2022/04/22 891 899 889 897 36,400
2022/04/21 898 899 889 898 64,500
2022/04/20 895 898 886 889 78,100
2022/04/19 882 894 875 888 103,400
2022/04/18 857 882 852 867 126,100
2022/04/15 865 881 861 865 77,700
2022/04/14 869 875 863 869 105,900
2022/04/13 885 894 859 872 177,300
2022/04/12 889 896 888 890 75,200
2022/04/11 891 900 886 897 75,400
2022/04/08 881 884 872 883 102,600
2022/04/07 883 885 871 873 88,900
2022/04/06 883 894 882 888 52,000
2022/04/05 900 900 884 888 92,800
2022/04/04 877 893 877 892 61,700
2022/04/01 882 890 873 883 110,700
2022/03/31 900 905 887 889 80,700
2022/03/30 914 917 904 909 79,300
2022/03/29 913 917 902 916 81,000
2022/03/28 908 917 905 911 50,300
2022/03/25 914 919 903 910 84,700
2022/03/24 901 908 890 905 124,600
2022/03/23 891 907 891 906 92,100
2022/03/22 903 903 886 891 93,600
2022/03/18 915 920 894 894 192,700
2022/03/17 918 925 910 919 127,800
2022/03/16 902 913 888 909 138,800
2022/03/15 893 909 893 898 157,200
2022/03/14 899 904 897 899 84,500
2022/03/11 885 899 885 899 122,900
2022/03/10 882 896 882 896 111,600
2022/03/09 871 876 867 874 56,000
2022/03/08 866 880 865 870 85,300
2022/03/07 868 880 868 875 108,800
2022/03/04 882 886 873 873 66,700
2022/03/03 889 891 879 880 60,000
2022/03/02 887 897 882 886 77,400
2022/03/01 894 899 890 896 136,200
2022/02/28 875 893 870 891 267,300
2022/02/25 866 873 863 871 187,700
2022/02/24 886 887 869 873 426,900
2022/02/22 878 881 871 877 147,200
2022/02/21 878 881 871 879 155,000
2022/02/18 878 878 871 872 104,300
2022/02/17 870 878 868 873 111,300
2022/02/16 870 873 866 872 59,300
2022/02/15 861 864 858 862 52,400
2022/02/14 850 861 850 858 47,500
2022/02/10 865 865 856 859 52,600
2022/02/09 850 858 849 857 48,000
2022/02/08 852 859 847 848 58,400
2022/02/07 855 857 848 852 49,700
2022/02/04 857 867 856 856 81,700
2022/02/03 865 870 864 865 50,700
2022/02/02 857 867 857 866 51,100
2022/02/01 864 866 857 858 63,900
2022/01/31 851 862 850 859 50,700
2022/01/28 850 862 849 853 75,500
2022/01/27 849 851 840 840 99,200
2022/01/26 850 856 848 849 45,100
2022/01/25 856 857 849 852 77,100
2022/01/24 843 859 843 857 84,600
2022/01/21 836 847 833 847 90,800
2022/01/20 840 852 835 836 129,300
2022/01/19 846 852 837 839 144,500
2022/01/18 850 857 846 850 140,600
2022/01/17 847 850 841 846 81,400
2022/01/14 843 850 840 844 87,800
2022/01/13 848 851 843 843 113,600
2022/01/12 850 858 848 848 56,900
2022/01/11 851 854 842 848 94,700
2022/01/07 858 863 846 851 130,100
2022/01/06 887 887 860 868 220,500
2022/01/05 852 856 849 855 70,200
2022/01/04 849 852 843 849 94,500

このページの先頭へ