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 |