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
2010/12/30 72 72 69 70 74,000
2010/12/29 69 70 68 70 79,000
2010/12/28 70 71 69 69 88,000
2010/12/27 70 71 69 70 58,000
2010/12/24 72 73 70 70 91,000
2010/12/22 73 73 72 73 61,000
2010/12/21 72 73 71 73 119,000
2010/12/20 74 75 71 71 284,000
2010/12/17 68 73 68 72 231,000
2010/12/16 71 71 68 68 57,000
2010/12/15 68 71 68 71 169,000
2010/12/14 67 67 66 66 65,000
2010/12/13 67 67 66 67 76,000
2010/12/10 67 68 65 66 219,000
2010/12/09 64 64 64 64 65,000
2010/12/08 63 64 63 64 100,000
2010/12/07 65 66 63 64 213,000
2010/12/06 63 65 63 65 140,000
2010/12/03 62 63 62 62 59,000
2010/12/02 62 62 61 62 124,000
2010/12/01 61 61 59 61 181,000
2010/11/30 61 62 61 61 30,000
2010/11/29 60 62 60 61 89,000
2010/11/26 60 61 59 60 36,000
2010/11/25 59 60 59 60 39,000
2010/11/24 58 59 58 58 70,000
2010/11/22 60 60 58 58 94,000
2010/11/19 60 60 59 59 59,000
2010/11/18 59 60 59 59 37,000
2010/11/17 58 59 58 59 96,000
2010/11/16 59 62 59 60 121,000
2010/11/15 58 59 57 58 67,000
2010/11/12 57 57 56 57 6,000
2010/11/11 56 57 56 57 48,000
2010/11/10 57 58 57 57 52,000
2010/11/09 57 59 56 59 69,000
2010/11/08 57 58 56 56 22,000
2010/11/05 58 58 56 57 49,000
2010/11/04 54 57 54 57 42,000
2010/11/02 56 56 54 54 79,000
2010/11/01 57 57 56 56 66,000
2010/10/29 56 57 56 56 63,000
2010/10/28 57 59 53 55 553,000
2010/10/27 53 55 51 55 157,000
2010/10/26 55 56 51 52 148,000
2010/10/25 54 55 54 55 26,000
2010/10/22 55 56 53 54 80,000
2010/10/21 55 56 55 55 18,000
2010/10/20 56 56 55 56 34,000
2010/10/19 54 57 54 57 35,000
2010/10/18 55 57 54 56 86,000
2010/10/15 56 58 55 56 118,000
2010/10/14 56 57 56 56 47,000
2010/10/13 58 58 57 57 12,000
2010/10/12 59 59 57 58 73,000
2010/10/08 60 60 59 59 34,000
2010/10/07 62 62 59 60 66,000
2010/10/06 61 62 60 61 36,000
2010/10/05 62 62 60 61 32,000
2010/10/04 61 62 60 62 65,000
2010/10/01 62 62 61 62 11,000
2010/09/30 63 63 62 63 10,000
2010/09/29 61 62 61 62 46,000
2010/09/28 63 63 61 61 47,000
2010/09/27 62 63 61 63 85,000
2010/09/24 62 63 61 63 76,000
2010/09/22 66 66 62 63 115,000
2010/09/21 67 67 64 65 158,000
2010/09/17 64 74 63 66 751,000
2010/09/16 63 64 61 63 114,000
2010/09/15 66 66 61 63 307,000
2010/09/14 68 75 65 65 789,000
2010/09/13 59 70 59 66 492,000
2010/09/10 60 60 58 59 123,000
2010/09/09 60 61 59 60 57,000
2010/09/08 60 61 59 60 42,000
2010/09/07 61 62 61 62 25,000
2010/09/06 62 63 60 63 27,000
2010/09/03 62 62 59 61 32,000
2010/09/02 61 63 61 62 53,000
2010/09/01 61 62 59 60 127,000
2010/08/31 59 62 57 62 45,000
2010/08/30 57 60 56 59 108,000
2010/08/27 55 57 55 57 60,000
2010/08/26 56 56 53 56 460,000
2010/08/25 58 58 55 57 125,000
2010/08/24 60 60 55 59 144,000
2010/08/23 60 60 60 60 18,000
2010/08/20 59 61 59 61 183,000
2010/08/19 62 62 59 60 90,000
2010/08/18 62 63 60 63 48,000
2010/08/17 62 63 62 63 15,000
2010/08/16 62 63 62 63 15,000
2010/08/13 64 64 63 63 25,000
2010/08/12 64 64 63 63 23,000
2010/08/11 66 66 63 64 64,000
2010/08/10 67 67 65 65 37,000
2010/08/09 67 67 66 67 15,000
2010/08/06 68 68 66 68 10,000
2010/08/05 68 68 67 68 15,000
2010/08/04 67 67 65 67 54,000
2010/08/03 67 67 67 67 44,000
2010/08/02 65 67 65 67 13,000
2010/07/30 68 68 65 67 38,000
2010/07/29 68 68 68 68 5,000
2010/07/28 67 68 66 67 105,000
2010/07/27 68 68 67 67 38,000
2010/07/26 68 68 68 68 32,000
2010/07/23 67 70 67 68 47,000
2010/07/22 66 67 65 67 11,000
2010/07/21 66 67 65 67 116,000
2010/07/20 68 68 67 67 28,000
2010/07/16 68 68 68 68 40,000
2010/07/15 69 69 68 68 59,000
2010/07/14 70 71 70 71 35,000
2010/07/13 70 70 70 70 2,000
2010/07/12 71 71 69 69 55,000
2010/07/09 69 70 69 70 10,000
2010/07/08 70 70 69 69 36,000
2010/07/07 69 70 69 69 23,000
2010/07/06 71 71 70 70 8,000
2010/07/05 69 70 68 70 28,000
2010/07/02 68 70 68 69 5,000
2010/07/01 69 69 66 69 48,000
2010/06/30 69 69 69 69 18,000
2010/06/29 71 71 70 71 35,000
2010/06/28 72 72 70 71 27,000
2010/06/25 71 71 71 71 14,000
2010/06/24 71 71 71 71 76,000
2010/06/23 71 71 70 71 35,000
2010/06/22 73 73 70 71 13,000
2010/06/21 70 73 70 73 38,000
2010/06/18 72 72 69 71 43,000
2010/06/17 72 72 72 72 5,000
2010/06/16 72 73 71 72 56,000
2010/06/15 73 73 71 72 38,000
2010/06/14 74 74 73 73 18,000
2010/06/11 72 74 71 74 29,000
2010/06/10 72 73 71 72 14,000
2010/06/09 72 73 71 72 21,000
2010/06/08 73 73 72 72 19,000
2010/06/07 74 75 74 74 36,000
2010/06/04 76 76 75 76 38,000
2010/06/03 76 77 75 77 22,000
2010/06/02 74 75 74 75 15,000
2010/06/01 76 77 75 75 28,000
2010/05/31 77 77 76 76 19,000
2010/05/28 77 79 77 79 20,000
2010/05/27 75 77 75 77 29,000
2010/05/26 76 76 73 75 30,000
2010/05/25 77 77 73 76 56,000
2010/05/24 78 78 76 78 20,000
2010/05/21 75 78 75 78 97,000
2010/05/20 80 84 75 80 113,000
2010/05/19 79 80 77 80 100,000
2010/05/18 83 83 81 82 25,000
2010/05/17 86 86 82 82 51,000
2010/05/14 86 87 85 86 40,000
2010/05/13 87 88 86 87 66,000
2010/05/12 86 89 86 87 63,000
2010/05/11 88 88 86 86 41,000
2010/05/10 86 87 86 87 30,000
2010/05/07 87 88 86 88 112,000
2010/05/06 86 90 83 89 180,000
2010/04/30 88 88 86 88 61,000
2010/04/28 87 89 87 88 56,000
2010/04/27 86 89 85 87 89,000
2010/04/27 1 -> 2.00 分割
2010/04/26 174 176 172 176 97,000
2010/04/23 168 173 168 173 40,000
2010/04/22 171 171 164 165 218,000
2010/04/21 173 174 171 172 117,000
2010/04/20 175 176 173 174 88,000
2010/04/19 180 180 174 176 76,000
2010/04/16 183 185 177 181 129,000
2010/04/15 188 189 178 183 315,000
2010/04/14 178 178 176 178 6,000
2010/04/13 176 180 176 180 9,000
2010/04/12 177 178 177 178 6,000
2010/04/09 173 177 173 177 13,000
2010/04/08 174 174 173 173 13,000
2010/04/07 178 178 175 176 5,000
2010/04/06 178 178 176 176 12,000
2010/04/05 179 179 178 178 7,000
2010/04/02 175 177 175 177 7,000
2010/04/01 174 174 173 174 5,000
2010/03/31 175 175 173 173 11,000
2010/03/30 174 175 174 175 9,000
2010/03/29 170 175 170 173 13,000
2010/03/26 180 180 176 180 54,000
2010/03/25 182 182 180 180 12,000
2010/03/24 183 183 183 183 3,000
2010/03/23 184 184 181 183 22,000
2010/03/19 186 186 185 185 5,000
2010/03/18 181 185 180 185 21,000
2010/03/17 182 182 182 182 4,000
2010/03/16 181 182 181 181 12,000
2010/03/15 180 182 180 182 13,000
2010/03/12 179 181 179 181 12,000
2010/03/11 179 179 179 179 3,000
2010/03/10 180 180 179 179 4,000
2010/03/09 181 181 176 179 29,000
2010/03/08 189 189 182 182 16,000
2010/03/05 185 189 185 188 11,000
2010/03/04 180 183 180 183 8,000
2010/03/03 180 180 179 180 15,000
2010/03/02 179 181 176 181 20,000
2010/03/01 179 180 179 179 7,000
2010/02/26 175 179 175 179 23,000
2010/02/25 175 175 175 175 4,000
2010/02/24 178 178 175 176 7,000
2010/02/23 181 181 178 178 10,000
2010/02/22 180 184 180 181 5,000
2010/02/19 184 186 179 179 42,000
2010/02/18 182 184 181 184 21,000
2010/02/17 181 183 181 182 6,000
2010/02/16 180 181 180 181 2,000
2010/02/15 183 183 180 181 11,000
2010/02/12 186 186 184 185 9,000
2010/02/10 183 186 179 186 23,000
2010/02/09 179 182 179 180 8,000
2010/02/08 185 186 182 182 15,000
2010/02/05 190 190 186 186 20,000
2010/02/04 193 194 190 190 17,000
2010/02/03 196 198 193 196 27,000
2010/02/02 197 197 196 196 7,000
2010/02/01 196 198 195 197 18,000
2010/01/29 193 198 191 197 132,000
2010/01/28 194 197 190 195 76,000
2010/01/27 193 194 190 194 44,000
2010/01/26 192 193 189 193 34,000
2010/01/25 192 192 187 192 54,000
2010/01/22 190 191 184 191 66,000
2010/01/21 204 209 190 191 365,000
2010/01/20 192 198 190 198 81,000
2010/01/19 188 192 187 192 25,000
2010/01/18 187 191 187 188 16,000
2010/01/15 188 190 188 190 5,000
2010/01/14 186 192 184 192 54,000
2010/01/13 185 190 184 185 42,000
2010/01/12 187 187 187 187 3,000
2010/01/08 183 184 182 183 11,000
2010/01/07 186 186 179 185 26,000
2010/01/06 180 186 176 186 98,000
2010/01/05 175 179 172 179 72,000
2010/01/04 172 172 172 172 3,000

このページの先頭へ