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

ＫｅｙＨｏｌｄｅｒ(4712)の株価時系列情報

ＫｅｙＨｏｌｄｅｒ(4712)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
1999/12/30 310 320 310 320 4,000
1999/12/29 310 310 310 310 4,000
1999/12/28 310 310 310 310 2,000
1999/12/27 310 310 310 310 3,000
1999/12/24 320 326 310 310 21,000
1999/12/22 315 320 315 320 2,000
1999/12/21 310 325 310 325 4,000
1999/12/20 310 310 310 310 5,000
1999/12/17 325 325 310 310 10,000
1999/12/16 350 350 300 305 11,000
1999/12/15 350 352 350 350 11,000
1999/12/08 400 400 400 400 2,000
1999/12/07 400 431 400 430 26,000
1999/12/03 370 380 370 370 4,000
1999/12/01 390 390 390 390 3,000
1999/11/29 395 395 390 390 4,000
1999/11/26 390 390 390 390 4,000
1999/11/25 350 391 350 390 17,000
1999/11/24 400 400 400 400 2,000
1999/11/22 382 385 382 385 3,000
1999/11/19 380 380 380 380 3,000
1999/11/17 385 385 385 385 2,000
1999/11/16 370 390 370 388 3,000
1999/11/15 390 390 370 370 12,000
1999/11/12 380 390 380 380 7,000
1999/11/11 381 381 380 381 7,000
1999/11/10 380 380 380 380 1,000
1999/11/09 396 396 380 380 6,000
1999/11/08 400 400 396 396 7,000
1999/11/05 401 402 401 401 3,000
1999/11/04 401 401 401 401 8,000
1999/11/02 401 401 400 400 5,000
1999/11/01 401 401 401 401 1,000
1999/10/28 411 411 411 411 5,000
1999/10/27 430 430 410 410 4,000
1999/10/26 469 469 410 430 13,000
1999/10/25 480 490 480 490 35,000
1999/10/22 415 417 410 410 10,000
1999/10/21 416 416 415 415 5,000
1999/10/20 410 420 410 415 6,000
1999/10/19 400 410 400 410 9,000
1999/10/18 419 419 410 410 9,000
1999/10/15 450 450 450 450 2,000
1999/10/14 465 465 455 455 8,000
1999/10/13 412 479 412 463 17,000
1999/10/12 445 450 411 411 10,000
1999/10/08 480 480 450 450 9,000
1999/10/07 501 501 500 500 7,000
1999/10/06 500 501 500 501 6,000
1999/10/05 501 510 501 510 7,000
1999/10/01 505 505 500 505 7,000
1999/09/30 505 510 505 510 8,000
1999/09/29 510 510 510 510 6,000
1999/09/28 511 511 505 505 2,000
1999/09/27 510 510 510 510 1,000
1999/09/24 533 533 501 520 37,000
1999/09/22 515 516 503 503 10,000
1999/09/21 519 520 510 510 16,000
1999/09/20 531 531 501 520 14,000
1999/09/17 530 532 520 532 13,000
1999/09/16 560 560 550 550 8,000
1999/09/14 589 589 561 580 6,000
1999/09/13 630 630 601 601 22,000
1999/09/10 600 625 600 625 15,000
1999/09/09 609 610 590 600 27,000
1999/09/08 605 609 600 609 8,000
1999/09/07 630 650 600 600 30,000
1999/09/06 600 638 599 610 40,000
1999/09/03 609 609 600 600 6,000
1999/09/02 600 610 571 610 37,000
1999/09/01 570 590 570 590 11,000
1999/08/31 600 600 565 565 7,000
1999/08/30 610 610 590 600 16,000
1999/08/27 602 602 580 595 10,000
1999/08/26 619 620 550 562 28,000
1999/08/25 550 620 550 620 97,000
1999/08/24 525 525 520 520 4,000
1999/08/20 550 550 525 525 5,000
1999/08/18 530 530 525 525 4,000
1999/08/17 525 525 525 525 1,000
1999/08/16 522 525 522 525 4,000
1999/08/13 525 525 522 522 5,000
1999/08/12 525 525 525 525 2,000
1999/08/11 520 520 517 520 4,000
1999/08/10 510 513 510 513 3,000
1999/08/06 537 540 537 537 6,000
1999/08/05 537 537 537 537 1,000
1999/08/04 570 570 536 536 18,000
1999/08/03 555 570 555 570 11,000
1999/08/02 550 550 550 550 3,000
1999/07/30 560 560 536 536 6,000
1999/07/29 570 570 570 570 1,000
1999/07/28 568 568 568 568 1,000
1999/07/27 570 570 570 570 1,000
1999/07/26 550 580 550 580 13,000
1999/07/23 580 580 570 570 34,000
1999/07/22 540 540 530 530 7,000
1999/07/21 540 540 520 530 5,000
1999/07/19 545 555 540 540 7,000
1999/07/16 560 560 540 545 14,000
1999/07/15 560 570 540 540 9,000
1999/07/14 550 570 550 570 8,000
1999/07/13 560 560 556 556 5,000
1999/07/12 570 570 560 560 3,000
1999/07/09 581 581 570 570 7,000
1999/07/08 571 585 570 585 4,000
1999/07/07 580 599 560 570 37,000
1999/07/06 575 575 550 560 5,000
1999/07/05 579 580 560 575 16,000
1999/07/02 584 584 550 579 16,000
1999/07/01 560 588 560 568 13,000
1999/06/30 545 550 545 550 8,000
1999/06/29 550 550 545 545 4,000
1999/06/28 594 594 561 561 4,000
1999/06/25 600 600 560 595 38,000
1999/06/24 594 594 550 550 8,000
1999/06/23 540 598 536 598 34,000
1999/06/22 520 535 515 535 23,000
1999/06/21 520 520 513 520 14,000
1999/06/18 515 520 515 520 7,000
1999/06/17 533 533 510 510 9,000
1999/06/16 534 534 525 525 2,000
1999/06/15 535 535 521 534 3,000
1999/06/14 531 531 531 531 1,000
1999/06/10 530 540 530 540 4,000
1999/06/09 540 540 525 525 4,000
1999/06/08 539 546 539 540 12,000
1999/06/07 540 547 540 540 4,000
1999/06/04 545 545 523 540 5,000
1999/06/03 512 520 510 510 10,000
1999/06/02 510 510 510 510 5,000
1999/06/01 510 510 500 510 8,000
1999/05/31 510 510 510 510 1,000
1999/05/27 510 515 510 511 10,000
1999/05/26 510 510 503 506 6,000
1999/05/25 550 550 530 550 37,000
1999/05/24 501 510 500 510 11,000
1999/05/21 540 540 500 506 11,000
1999/05/20 560 560 545 545 15,000
1999/05/19 570 570 570 570 5,000
1999/05/18 578 578 578 578 1,000
1999/05/17 580 580 580 580 1,000
1999/05/14 571 572 570 572 10,000
1999/05/13 566 595 566 595 7,000
1999/05/12 594 595 560 560 9,000
1999/05/11 599 599 590 595 5,000
1999/05/10 599 599 590 590 9,000
1999/05/07 600 600 590 591 6,000
1999/05/06 600 608 600 608 6,000
1999/04/30 592 593 590 591 6,000
1999/04/28 601 602 592 592 10,000
1999/04/27 601 606 601 602 20,000
1999/04/26 621 630 610 610 8,000
1999/04/23 650 650 639 650 29,000
1999/04/22 599 600 590 600 7,000
1999/04/21 600 600 591 594 8,000
1999/04/20 600 620 600 620 6,000
1999/04/19 615 616 600 600 25,000
1999/04/16 629 630 618 618 8,000
1999/04/15 611 611 610 610 2,000
1999/04/14 610 615 605 605 19,000
1999/04/13 635 650 605 605 35,000
1999/04/12 650 650 600 600 9,000
1999/04/09 640 650 630 635 17,000
1999/04/08 680 680 620 620 11,000
1999/04/07 649 680 649 675 23,000
1999/04/06 710 720 650 650 77,000
1999/04/05 590 690 590 690 130,000
1999/04/02 599 600 542 590 97,000
1999/04/01 639 640 608 608 27,000
1999/03/31 626 640 621 640 18,000
1999/03/30 647 651 621 621 15,000
1999/03/29 630 647 615 647 19,000
1999/03/26 650 660 625 625 19,000
1999/03/25 690 690 650 655 31,000
1999/03/24 615 635 615 635 11,000
1999/03/23 630 635 611 617 18,000
1999/03/19 615 639 615 635 19,000
1999/03/18 630 630 605 615 33,000
1999/03/17 690 690 645 645 14,000
1999/03/16 684 690 670 670 13,000
1999/03/15 623 670 623 670 12,000
1999/03/12 615 645 615 616 6,000
1999/03/11 660 660 610 630 23,000
1999/03/10 668 695 665 665 17,000
1999/03/09 710 710 661 665 35,000
1999/03/08 720 744 700 710 38,000
1999/03/05 730 745 700 720 105,000
1999/03/04 749 749 700 710 87,000
1999/03/03 650 750 650 750 329,000
1999/03/02 663 663 630 650 27,000
1999/03/01 680 680 650 650 41,000
1999/02/26 700 710 650 680 87,000
1999/02/25 670 700 660 693 177,000
1999/02/24 640 660 640 650 118,000
1999/02/23 585 650 585 640 90,000
1999/02/22 570 580 560 580 35,000
1999/02/19 580 580 560 570 31,000
1999/02/18 567 580 560 570 29,000
1999/02/17 571 580 552 560 25,000
1999/02/16 561 579 561 571 17,000
1999/02/15 580 580 551 560 53,000
1999/02/12 573 595 573 595 11,000
1999/02/10 580 584 570 570 14,000
1999/02/09 600 600 585 585 8,000
1999/02/08 600 610 591 591 6,000
1999/02/05 615 615 580 585 32,000
1999/02/04 640 650 591 610 36,000
1999/02/03 578 650 570 638 65,000
1999/02/02 580 580 560 579 49,000
1999/02/01 601 601 575 580 24,000
1999/01/29 578 600 570 590 38,000
1999/01/28 572 590 570 571 15,000
1999/01/27 600 600 570 570 21,000
1999/01/26 622 625 605 605 44,000
1999/01/25 640 640 600 610 46,000
1999/01/22 600 610 570 570 20,000
1999/01/21 615 615 590 590 30,000
1999/01/20 640 640 615 629 39,000
1999/01/19 621 635 610 635 36,000
1999/01/18 650 650 620 635 26,000
1999/01/14 660 660 640 640 23,000
1999/01/13 634 700 600 660 73,000
1999/01/12 700 700 635 654 85,000
1999/01/11 760 760 700 720 87,000
1999/01/08 750 810 680 760 339,000
1999/01/07 730 760 730 760 405,000
1999/01/06 630 660 620 660 680,000
1999/01/05 520 570 505 560 157,000
1999/01/04 515 524 501 515 28,000

このページの先頭へ