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

ケーユーホールディングス(9856)の株価時系列情報

ケーユーホールディングス(9856)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 1,212 1,212 1,199 1,207 12,000
2017/12/28 1,224 1,227 1,208 1,212 12,200
2017/12/27 1,233 1,233 1,225 1,228 7,100
2017/12/26 1,229 1,238 1,227 1,234 7,500
2017/12/25 1,231 1,238 1,225 1,229 19,500
2017/12/22 1,257 1,257 1,230 1,241 14,500
2017/12/21 1,247 1,260 1,241 1,253 6,600
2017/12/20 1,237 1,250 1,234 1,247 6,400
2017/12/19 1,250 1,259 1,246 1,246 10,400
2017/12/18 1,263 1,263 1,246 1,254 11,700
2017/12/15 1,250 1,266 1,243 1,263 13,700
2017/12/14 1,253 1,260 1,232 1,255 12,600
2017/12/13 1,260 1,273 1,243 1,253 19,600
2017/12/12 1,257 1,265 1,250 1,258 14,400
2017/12/11 1,257 1,265 1,251 1,257 19,800
2017/12/08 1,225 1,274 1,225 1,273 45,100
2017/12/07 1,197 1,235 1,197 1,219 25,200
2017/12/06 1,204 1,230 1,186 1,197 37,300
2017/12/05 1,225 1,225 1,203 1,215 21,900
2017/12/04 1,228 1,236 1,210 1,228 23,400
2017/12/01 1,218 1,224 1,194 1,221 33,700
2017/11/30 1,192 1,223 1,170 1,210 58,800
2017/11/29 1,169 1,199 1,147 1,191 58,800
2017/11/28 1,048 1,174 1,047 1,162 103,200
2017/11/27 1,025 1,064 1,025 1,042 22,400
2017/11/24 1,038 1,046 1,019 1,025 19,500
2017/11/22 1,068 1,068 1,022 1,027 25,300
2017/11/21 1,064 1,065 1,040 1,057 18,900
2017/11/20 1,015 1,066 1,015 1,051 24,500
2017/11/17 1,022 1,027 1,004 1,015 18,900
2017/11/16 1,000 1,017 997 1,006 10,600
2017/11/15 1,037 1,037 990 992 24,800
2017/11/14 1,021 1,044 1,016 1,037 17,800
2017/11/13 1,055 1,055 1,031 1,035 11,400
2017/11/10 1,011 1,059 1,011 1,053 17,700
2017/11/09 1,016 1,032 1,013 1,021 11,000
2017/11/08 1,011 1,020 1,001 1,011 11,700
2017/11/07 1,029 1,038 1,019 1,033 12,700
2017/11/06 1,042 1,042 1,028 1,029 8,200
2017/11/02 1,049 1,055 1,038 1,053 6,700
2017/11/01 1,064 1,064 1,045 1,059 13,500
2017/10/31 1,064 1,065 1,044 1,065 8,100
2017/10/30 1,058 1,069 1,046 1,062 27,700
2017/10/27 1,026 1,073 1,025 1,069 57,200
2017/10/26 1,025 1,034 1,019 1,028 15,300
2017/10/25 1,051 1,053 1,030 1,040 22,800
2017/10/24 1,030 1,073 999 1,073 40,500
2017/10/23 1,002 1,050 1,002 1,031 47,400
2017/10/20 969 1,006 969 999 36,200
2017/10/19 972 987 968 983 14,800
2017/10/18 970 974 963 974 12,800
2017/10/17 975 975 963 971 10,900
2017/10/16 963 979 955 970 21,900
2017/10/13 949 965 949 960 14,000
2017/10/12 950 950 945 950 2,900
2017/10/11 947 953 945 948 6,000
2017/10/10 948 948 940 947 4,900
2017/10/06 940 947 940 947 4,800
2017/10/05 947 948 941 941 7,600
2017/10/04 949 951 948 948 2,700
2017/10/03 951 953 947 949 4,800
2017/10/02 950 953 942 948 6,700
2017/09/29 944 952 944 946 7,700
2017/09/28 952 953 944 948 11,300
2017/09/27 952 956 942 955 6,100
2017/09/26 948 962 945 962 15,200
2017/09/25 940 960 939 955 15,100
2017/09/22 950 950 942 946 6,700
2017/09/21 955 955 942 948 8,200
2017/09/20 947 956 942 955 11,800
2017/09/19 935 948 934 947 17,500
2017/09/15 945 945 936 937 9,800
2017/09/14 951 952 945 948 3,500
2017/09/13 952 955 943 951 5,000
2017/09/12 949 953 945 951 6,100
2017/09/11 944 949 944 948 5,400
2017/09/08 943 946 935 944 11,600
2017/09/07 928 949 927 941 7,600
2017/09/06 930 938 927 930 8,800
2017/09/05 935 937 928 930 12,300
2017/09/04 941 944 935 940 9,800
2017/09/01 943 947 935 946 5,600
2017/08/31 939 950 935 947 7,200
2017/08/30 930 949 930 942 7,000
2017/08/29 940 940 930 932 14,200
2017/08/28 950 952 940 945 8,800
2017/08/25 949 958 947 957 11,600
2017/08/24 943 958 942 952 8,000
2017/08/23 951 951 939 940 13,700
2017/08/22 954 954 938 947 12,700
2017/08/21 959 963 949 962 12,200
2017/08/18 978 978 962 967 10,100
2017/08/17 975 983 973 976 9,000
2017/08/16 950 975 950 972 19,000
2017/08/15 950 957 947 952 15,400
2017/08/14 950 956 937 952 27,100
2017/08/10 966 972 951 968 76,000
2017/08/09 1,027 1,035 973 980 52,200
2017/08/08 1,022 1,022 999 1,020 10,000
2017/08/07 1,018 1,029 1,017 1,027 4,700
2017/08/04 1,015 1,017 1,010 1,011 4,800
2017/08/03 1,020 1,021 1,005 1,015 8,800
2017/08/02 1,002 1,063 1,001 1,021 16,700
2017/08/01 1,001 1,005 1,000 1,003 5,100
2017/07/31 999 1,004 999 1,001 4,200
2017/07/28 1,003 1,003 999 1,003 4,800
2017/07/27 1,000 1,008 998 1,000 4,400
2017/07/26 995 1,000 995 1,000 5,300
2017/07/25 996 998 994 994 19,300
2017/07/24 999 999 994 996 13,400
2017/07/21 1,003 1,003 995 997 6,800
2017/07/20 996 1,004 992 998 6,800
2017/07/19 997 1,000 988 990 7,900
2017/07/18 997 997 990 993 6,200
2017/07/14 993 1,000 993 993 2,400
2017/07/13 999 1,000 994 995 2,400
2017/07/12 1,000 1,001 994 996 4,200
2017/07/11 993 1,004 991 997 6,200
2017/07/10 993 1,002 989 993 8,400
2017/07/07 1,007 1,007 992 995 16,100
2017/07/06 980 1,020 980 997 11,800
2017/07/05 982 992 980 981 4,900
2017/07/04 968 989 968 981 9,300
2017/07/03 977 977 964 964 5,900
2017/06/30 975 975 965 969 3,700
2017/06/29 985 985 960 972 8,000
2017/06/28 980 982 972 973 6,400
2017/06/27 980 980 978 979 2,700
2017/06/26 980 980 976 978 6,900
2017/06/23 980 980 975 975 8,600
2017/06/22 980 980 971 975 4,700
2017/06/21 977 980 971 971 4,800
2017/06/20 971 979 971 977 8,100
2017/06/19 975 977 970 971 7,500
2017/06/16 969 970 961 967 5,600
2017/06/15 965 976 965 969 5,700
2017/06/14 980 980 971 972 6,000
2017/06/13 974 988 974 982 4,800
2017/06/12 989 989 980 984 3,900
2017/06/09 979 990 979 984 9,900
2017/06/08 990 990 980 985 5,000
2017/06/07 986 989 983 986 8,500
2017/06/06 988 993 988 989 5,100
2017/06/05 993 993 990 992 6,200
2017/06/02 1,000 1,000 991 997 11,700
2017/06/01 986 1,003 986 993 7,900
2017/05/31 1,003 1,003 980 986 8,800
2017/05/30 1,001 1,018 1,001 1,001 6,900
2017/05/29 1,005 1,011 1,002 1,004 7,900
2017/05/26 1,003 1,013 1,003 1,003 4,900
2017/05/25 1,030 1,030 1,003 1,013 9,700
2017/05/24 1,038 1,040 1,016 1,029 11,600
2017/05/23 1,009 1,009 1,001 1,008 5,300
2017/05/22 1,008 1,011 996 1,001 5,900
2017/05/19 987 1,021 976 1,008 18,600
2017/05/18 995 1,007 985 999 9,100
2017/05/17 1,006 1,006 988 999 4,800
2017/05/16 1,011 1,013 989 1,006 14,900
2017/05/15 1,050 1,050 1,001 1,004 21,400
2017/05/12 1,007 1,099 999 1,064 33,400
2017/05/11 1,009 1,010 1,000 1,010 10,300
2017/05/10 999 1,004 987 1,003 6,500
2017/05/09 992 1,008 980 999 22,700
2017/05/08 975 994 975 992 15,000
2017/05/02 971 977 969 975 20,400
2017/05/01 934 973 924 971 21,400
2017/04/28 923 949 923 944 22,300
2017/04/27 886 937 878 935 47,200
2017/04/26 888 894 884 894 5,400
2017/04/25 880 890 878 884 16,700
2017/04/24 889 890 880 881 10,500
2017/04/21 874 888 867 884 10,500
2017/04/20 854 866 854 862 3,500
2017/04/19 859 863 854 854 4,800
2017/04/18 860 860 845 852 6,100
2017/04/17 839 852 834 852 5,900
2017/04/14 845 846 838 839 5,900
2017/04/13 842 859 842 852 6,200
2017/04/12 858 859 850 855 5,200
2017/04/11 856 867 856 862 3,800
2017/04/10 857 872 857 869 5,200
2017/04/07 863 874 854 857 7,700
2017/04/06 891 891 864 871 11,100
2017/04/05 899 902 891 894 4,800
2017/04/04 898 915 887 899 9,800
2017/04/03 903 908 886 896 7,800
2017/03/31 930 930 911 911 11,500
2017/03/30 930 935 918 931 6,200
2017/03/29 925 939 919 939 15,300
2017/03/28 925 948 925 948 31,500
2017/03/27 925 929 919 924 25,100
2017/03/24 930 939 929 931 10,000
2017/03/23 924 933 921 929 18,400
2017/03/22 927 934 917 924 15,200
2017/03/21 937 941 931 937 7,600
2017/03/17 939 940 931 937 4,500
2017/03/16 930 939 927 939 8,800
2017/03/15 940 942 932 941 7,300
2017/03/14 959 959 941 941 9,000
2017/03/13 954 959 940 952 11,100
2017/03/10 950 952 940 951 16,500
2017/03/09 941 951 933 950 6,700
2017/03/08 949 949 942 945 8,400
2017/03/07 947 954 946 949 6,100
2017/03/06 955 955 950 952 3,400
2017/03/03 950 955 945 950 7,900
2017/03/02 950 956 938 956 10,300
2017/03/01 936 950 936 950 14,200
2017/02/28 928 940 926 934 12,300
2017/02/27 927 929 919 926 11,500
2017/02/24 924 930 924 928 5,700
2017/02/23 922 929 921 924 6,400
2017/02/22 922 925 920 922 8,900
2017/02/21 914 920 907 920 7,200
2017/02/20 904 916 901 914 5,200
2017/02/17 914 917 901 904 9,100
2017/02/16 918 918 904 914 4,600
2017/02/15 897 922 897 914 24,000
2017/02/14 895 899 892 895 6,000
2017/02/13 889 898 885 898 7,200
2017/02/10 884 892 881 890 5,500
2017/02/09 883 885 864 884 9,000
2017/02/08 862 900 861 884 31,200
2017/02/07 857 862 855 861 8,100
2017/02/06 861 863 859 861 4,500
2017/02/03 859 863 857 860 5,100
2017/02/02 861 864 856 859 6,500
2017/02/01 860 861 848 860 8,600
2017/01/31 855 862 855 861 5,000
2017/01/30 858 863 857 861 5,600
2017/01/27 860 864 855 860 8,500
2017/01/26 854 860 850 860 10,600
2017/01/25 849 854 839 845 15,400
2017/01/24 846 849 841 849 7,300
2017/01/23 845 848 841 844 6,300
2017/01/20 842 849 842 845 6,000
2017/01/19 848 848 838 844 10,200
2017/01/18 825 844 825 843 15,500
2017/01/17 825 827 816 818 5,700
2017/01/16 833 837 805 827 8,100
2017/01/13 822 835 822 833 6,200
2017/01/12 827 833 825 830 16,800
2017/01/11 839 839 834 838 5,500
2017/01/10 837 838 832 838 9,300
2017/01/06 837 837 829 836 8,800
2017/01/05 838 838 830 837 9,600
2017/01/04 823 834 823 834 13,800

このページの先頭へ