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

ケーズホールディングス(8282)の株価時系列情報

ケーズホールディングス(8282)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
2017/12/29 2,922 2,922 2,882 2,889 224,100
2017/12/28 2,927 2,936 2,896 2,915 339,200
2017/12/27 2,920 2,949 2,902 2,937 364,300
2017/12/26 2,875 2,910 2,875 2,899 310,200
2017/12/25 2,923 2,923 2,874 2,878 424,300
2017/12/22 2,921 2,945 2,916 2,937 262,900
2017/12/21 2,889 2,928 2,871 2,920 391,700
2017/12/20 2,930 2,934 2,912 2,917 419,400
2017/12/19 2,958 2,961 2,920 2,938 402,400
2017/12/18 2,962 2,969 2,944 2,949 491,100
2017/12/15 2,964 2,971 2,916 2,940 663,400
2017/12/14 2,968 2,982 2,953 2,967 618,300
2017/12/13 3,040 3,045 2,963 2,968 955,300
2017/12/12 3,040 3,070 3,015 3,045 456,300
2017/12/11 3,010 3,030 2,969 3,030 348,300
2017/12/08 3,015 3,045 2,991 3,010 710,100
2017/12/07 2,912 2,989 2,899 2,981 752,100
2017/12/06 2,879 2,907 2,848 2,877 509,700
2017/12/05 2,886 2,909 2,874 2,905 526,300
2017/12/04 2,891 2,913 2,879 2,891 478,300
2017/12/01 2,885 2,905 2,855 2,873 527,400
2017/11/30 2,850 2,897 2,818 2,896 709,600
2017/11/29 2,833 2,834 2,803 2,824 454,400
2017/11/28 2,814 2,826 2,791 2,805 379,700
2017/11/27 2,845 2,846 2,791 2,813 653,600
2017/11/24 2,795 2,869 2,794 2,861 1,059,400
2017/11/22 2,735 2,790 2,724 2,787 730,500
2017/11/21 2,735 2,742 2,706 2,733 399,100
2017/11/20 2,702 2,728 2,700 2,709 405,600
2017/11/17 2,724 2,730 2,683 2,702 373,600
2017/11/16 2,655 2,705 2,647 2,700 360,000
2017/11/15 2,681 2,686 2,650 2,679 662,000
2017/11/14 2,713 2,723 2,678 2,686 366,200
2017/11/13 2,677 2,714 2,658 2,714 531,100
2017/11/10 2,654 2,685 2,653 2,668 454,600
2017/11/09 2,769 2,769 2,666 2,699 1,122,200
2017/11/08 2,740 2,769 2,702 2,758 995,000
2017/11/07 2,645 2,710 2,611 2,706 1,502,700
2017/11/06 2,633 2,638 2,596 2,606 507,500
2017/11/02 2,640 2,642 2,598 2,627 527,700
2017/11/01 2,615 2,625 2,587 2,620 517,700
2017/10/31 2,589 2,604 2,561 2,598 697,300
2017/10/30 2,556 2,587 2,545 2,579 687,400
2017/10/27 2,580 2,590 2,554 2,579 431,500
2017/10/26 2,590 2,593 2,552 2,560 447,500
2017/10/25 2,587 2,608 2,571 2,576 543,900
2017/10/24 2,573 2,584 2,556 2,575 435,500
2017/10/23 2,600 2,602 2,582 2,589 269,600
2017/10/20 2,594 2,628 2,582 2,590 535,500
2017/10/19 2,600 2,631 2,594 2,618 524,800
2017/10/18 2,600 2,605 2,582 2,589 669,400
2017/10/17 2,616 2,622 2,600 2,613 480,400
2017/10/16 2,584 2,614 2,584 2,590 377,100
2017/10/13 2,547 2,585 2,540 2,575 442,200
2017/10/12 2,556 2,573 2,534 2,536 482,700
2017/10/11 2,545 2,574 2,528 2,552 382,300
2017/10/10 2,543 2,569 2,534 2,552 525,600
2017/10/06 2,539 2,547 2,525 2,543 488,600
2017/10/05 2,500 2,525 2,494 2,523 308,500
2017/10/04 2,496 2,515 2,488 2,515 360,200
2017/10/03 2,465 2,500 2,464 2,499 321,300
2017/10/02 2,500 2,506 2,449 2,457 513,300
2017/09/29 2,456 2,495 2,447 2,493 764,100
2017/09/28 2,450 2,451 2,415 2,446 705,500
2017/09/27 2,413 2,435 2,387 2,434 463,400
2017/09/26 2,460 2,469 2,432 2,449 556,900
2017/09/25 2,405 2,457 2,390 2,453 621,800
2017/09/22 2,376 2,390 2,360 2,390 483,800
2017/09/21 2,400 2,405 2,358 2,363 445,400
2017/09/20 2,420 2,439 2,358 2,394 711,100
2017/09/19 2,425 2,425 2,398 2,416 351,900
2017/09/15 2,390 2,415 2,375 2,404 674,000
2017/09/14 2,438 2,439 2,379 2,391 519,400
2017/09/13 2,404 2,440 2,394 2,440 532,700
2017/09/12 2,405 2,407 2,390 2,404 328,700
2017/09/11 2,406 2,412 2,393 2,399 451,000
2017/09/08 2,417 2,434 2,388 2,395 581,100
2017/09/07 2,428 2,437 2,401 2,410 500,900
2017/09/06 2,373 2,420 2,365 2,418 498,300
2017/09/05 2,409 2,426 2,378 2,384 373,300
2017/09/04 2,437 2,439 2,407 2,408 242,200
2017/09/01 2,463 2,467 2,439 2,448 365,300
2017/08/31 2,451 2,475 2,449 2,458 732,900
2017/08/30 2,455 2,460 2,440 2,444 307,000
2017/08/29 2,427 2,456 2,424 2,449 437,600
2017/08/28 2,438 2,456 2,429 2,452 480,700
2017/08/25 2,415 2,444 2,404 2,440 608,600
2017/08/24 2,433 2,438 2,422 2,427 622,900
2017/08/23 2,440 2,447 2,416 2,433 504,100
2017/08/22 2,419 2,437 2,401 2,429 511,000
2017/08/21 2,416 2,437 2,406 2,426 444,000
2017/08/18 2,394 2,423 2,387 2,419 430,900
2017/08/17 2,417 2,439 2,409 2,417 758,800
2017/08/16 2,369 2,424 2,335 2,403 1,894,700
2017/08/15 2,417 2,428 2,399 2,419 803,400
2017/08/14 2,417 2,444 2,397 2,419 1,290,600
2017/08/10 2,425 2,430 2,403 2,428 1,280,000
2017/08/09 2,401 2,458 2,351 2,437 2,880,800
2017/08/08 2,250 2,250 2,222 2,238 459,600
2017/08/07 2,215 2,241 2,214 2,233 370,200
2017/08/04 2,219 2,233 2,187 2,202 475,900
2017/08/03 2,231 2,239 2,209 2,227 476,000
2017/08/02 2,250 2,251 2,220 2,239 299,200
2017/08/01 2,226 2,248 2,217 2,244 508,800
2017/07/31 2,188 2,243 2,183 2,216 1,252,100
2017/07/28 2,180 2,186 2,170 2,186 467,300
2017/07/27 2,157 2,187 2,157 2,173 566,900
2017/07/26 2,160 2,172 2,143 2,160 571,400
2017/07/25 2,155 2,155 2,134 2,145 614,500
2017/07/24 2,144 2,154 2,136 2,151 408,300
2017/07/21 2,181 2,181 2,149 2,153 471,200
2017/07/20 2,200 2,203 2,180 2,193 563,700
2017/07/19 2,168 2,199 2,168 2,191 508,600
2017/07/18 2,144 2,174 2,138 2,172 803,000
2017/07/14 2,138 2,152 2,128 2,139 634,800
2017/07/13 2,132 2,143 2,116 2,134 643,600
2017/07/12 2,153 2,165 2,120 2,140 678,900
2017/07/11 2,110 2,155 2,102 2,153 1,338,700
2017/07/10 2,175 2,184 2,157 2,160 603,100
2017/07/07 2,168 2,180 2,160 2,166 596,600
2017/07/06 2,180 2,190 2,173 2,184 276,500
2017/07/05 2,183 2,201 2,167 2,192 362,900
2017/07/04 2,207 2,215 2,178 2,188 385,700
2017/07/03 2,192 2,213 2,188 2,207 353,900
2017/06/30 2,199 2,207 2,181 2,195 628,500
2017/06/29 2,203 2,218 2,194 2,206 506,100
2017/06/28 2,219 2,234 2,201 2,206 524,400
2017/06/27 2,257 2,258 2,230 2,244 568,800
2017/06/26 2,243 2,253 2,234 2,248 485,400
2017/06/23 2,271 2,271 2,220 2,239 638,800
2017/06/22 2,227 2,235 2,214 2,226 539,300
2017/06/21 2,237 2,248 2,216 2,230 550,900
2017/06/20 2,260 2,282 2,250 2,252 518,000
2017/06/19 2,223 2,255 2,207 2,250 504,300
2017/06/16 2,250 2,254 2,223 2,240 507,100
2017/06/15 2,220 2,250 2,211 2,247 623,800
2017/06/14 2,242 2,245 2,205 2,207 628,300
2017/06/13 2,234 2,273 2,234 2,239 571,600
2017/06/12 2,240 2,240 2,210 2,231 338,400
2017/06/09 2,238 2,259 2,234 2,242 455,300
2017/06/08 2,276 2,281 2,240 2,245 714,700
2017/06/07 2,277 2,278 2,266 2,271 602,500
2017/06/06 2,288 2,298 2,272 2,285 391,900
2017/06/05 2,297 2,313 2,281 2,311 393,600
2017/06/02 2,318 2,318 2,285 2,304 671,000
2017/06/01 2,296 2,330 2,292 2,325 652,200
2017/05/31 2,319 2,321 2,272 2,280 692,200
2017/05/30 2,320 2,320 2,300 2,312 719,300
2017/05/29 2,298 2,316 2,290 2,310 472,800
2017/05/26 2,338 2,338 2,295 2,299 510,100
2017/05/25 2,297 2,342 2,270 2,338 1,063,800
2017/05/24 2,302 2,311 2,282 2,295 547,300
2017/05/23 2,320 2,326 2,297 2,320 689,600
2017/05/22 2,279 2,306 2,279 2,301 783,800
2017/05/19 2,255 2,272 2,247 2,270 596,200
2017/05/18 2,240 2,295 2,240 2,280 1,067,500
2017/05/17 2,244 2,257 2,238 2,256 375,900
2017/05/16 2,281 2,281 2,246 2,265 553,700
2017/05/15 2,266 2,289 2,263 2,281 444,900
2017/05/12 2,278 2,299 2,272 2,279 811,200
2017/05/11 2,320 2,327 2,275 2,305 747,400
2017/05/10 2,290 2,336 2,272 2,320 1,815,100
2017/05/09 2,250 2,280 2,225 2,273 1,501,600
2017/05/08 2,186 2,214 2,160 2,211 921,700
2017/05/02 2,178 2,181 2,160 2,163 560,800
2017/05/01 2,148 2,174 2,146 2,172 421,400
2017/04/28 2,129 2,148 2,124 2,145 554,000
2017/04/27 2,137 2,163 2,130 2,144 1,376,600
2017/04/26 2,140 2,156 2,124 2,152 606,900
2017/04/25 2,149 2,168 2,128 2,156 484,100
2017/04/24 2,152 2,159 2,137 2,154 803,900
2017/04/21 2,137 2,152 2,113 2,144 940,700
2017/04/20 2,089 2,129 2,086 2,120 831,300
2017/04/19 2,041 2,088 2,002 2,082 1,163,600
2017/04/18 2,026 2,029 2,009 2,024 363,900
2017/04/17 1,972 1,999 1,966 1,999 425,200
2017/04/14 1,995 2,008 1,977 1,984 393,100
2017/04/13 1,999 2,019 1,998 2,005 474,300
2017/04/12 2,039 2,049 2,007 2,017 492,700
2017/04/11 2,054 2,080 2,034 2,045 574,900
2017/04/10 2,029 2,041 2,006 2,030 556,900
2017/04/07 2,024 2,058 2,019 2,031 593,900
2017/04/06 2,065 2,071 2,024 2,025 688,700
2017/04/05 2,018 2,093 2,018 2,077 1,263,300
2017/04/04 2,038 2,052 2,009 2,018 498,100
2017/04/03 2,043 2,050 2,020 2,045 506,600
2017/03/31 2,049 2,065 2,031 2,042 803,300
2017/03/30 2,042 2,065 2,033 2,041 542,800
2017/03/29 2,060 2,060 2,030 2,035 547,200
2017/03/28 2,056 2,086 2,049 2,080 696,400
2017/03/27 2,047 2,057 2,038 2,045 467,400
2017/03/24 2,039 2,071 2,030 2,066 560,500
2017/03/23 2,022 2,032 1,997 2,028 541,800
2017/03/22 2,046 2,050 2,030 2,032 551,700
2017/03/21 2,057 2,072 2,054 2,071 552,400
2017/03/17 2,050 2,064 2,046 2,057 495,400
2017/03/16 2,044 2,067 2,039 2,062 677,500
2017/03/15 2,082 2,098 2,054 2,055 902,000
2017/03/14 2,020 2,027 2,012 2,019 590,500
2017/03/13 2,000 2,018 1,993 2,011 551,400
2017/03/10 1,985 1,992 1,976 1,991 446,900
2017/03/09 2,000 2,013 1,982 1,989 432,700
2017/03/08 1,975 1,989 1,973 1,973 476,500
2017/03/07 1,966 1,985 1,963 1,975 396,200
2017/03/06 1,960 1,975 1,955 1,969 362,600
2017/03/03 2,006 2,006 1,945 1,955 845,600
2017/03/02 2,025 2,025 2,000 2,005 625,600
2017/03/01 2,003 2,027 1,997 2,021 541,800
2017/02/28 2,030 2,030 1,996 1,998 604,500
2017/02/27 2,003 2,027 2,003 2,024 545,700
2017/02/24 2,023 2,030 1,999 2,005 1,004,800
2017/02/23 2,058 2,058 2,028 2,047 862,800
2017/02/22 2,092 2,092 2,052 2,062 591,800
2017/02/21 2,088 2,114 2,088 2,104 436,600
2017/02/20 2,079 2,091 2,069 2,088 297,900
2017/02/17 2,099 2,099 2,079 2,081 383,200
2017/02/16 2,123 2,125 2,104 2,108 371,600
2017/02/15 2,109 2,126 2,103 2,126 354,500
2017/02/14 2,112 2,129 2,098 2,103 577,600
2017/02/13 2,089 2,106 2,080 2,104 640,700
2017/02/10 2,050 2,080 2,047 2,077 493,000
2017/02/09 2,025 2,042 2,024 2,031 382,800
2017/02/08 2,030 2,059 2,021 2,032 695,600
2017/02/07 2,050 2,056 2,023 2,034 550,500
2017/02/06 2,025 2,043 2,021 2,040 841,600
2017/02/03 2,121 2,121 1,995 1,995 1,625,100
2017/02/02 2,070 2,070 2,013 2,024 887,200
2017/02/01 2,029 2,050 2,029 2,040 588,000
2017/01/31 2,055 2,058 2,028 2,037 940,600
2017/01/30 2,071 2,080 2,061 2,072 474,800
2017/01/27 2,080 2,081 2,057 2,071 402,400
2017/01/26 2,050 2,067 2,040 2,061 707,000
2017/01/25 2,022 2,038 2,011 2,031 692,000
2017/01/24 2,040 2,040 2,000 2,006 1,092,800
2017/01/23 2,050 2,068 2,043 2,047 473,900
2017/01/20 2,076 2,093 2,066 2,083 474,400
2017/01/19 2,083 2,094 2,067 2,084 376,800
2017/01/18 2,037 2,073 2,032 2,068 330,500
2017/01/17 2,081 2,081 2,034 2,040 518,700
2017/01/16 2,111 2,129 2,080 2,086 397,200
2017/01/13 2,090 2,125 2,067 2,111 568,900
2017/01/12 2,115 2,116 2,085 2,096 426,400
2017/01/11 2,123 2,141 2,105 2,128 471,500
2017/01/10 2,090 2,127 2,086 2,106 751,800
2017/01/06 2,122 2,134 2,112 2,113 542,700
2017/01/05 2,101 2,147 2,094 2,142 662,400
2017/01/04 2,064 2,100 2,062 2,100 585,500

このページの先頭へ