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
2011/12/30 67 68 65 68 126,000
2011/12/29 65 66 65 66 64,000
2011/12/28 64 66 64 66 71,000
2011/12/27 65 65 64 64 66,000
2011/12/26 66 66 65 65 60,000
2011/12/22 67 67 66 66 62,000
2011/12/21 67 67 66 67 82,000
2011/12/20 67 67 66 66 62,000
2011/12/19 69 70 66 66 281,000
2011/12/16 66 68 65 67 117,000
2011/12/15 66 67 66 66 109,000
2011/12/14 69 69 66 67 144,000
2011/12/13 69 69 67 68 129,000
2011/12/12 69 70 64 70 251,000
2011/12/09 70 70 67 69 78,000
2011/12/08 69 70 68 70 20,000
2011/12/07 69 69 67 68 164,000
2011/12/06 72 72 69 69 240,000
2011/12/05 68 71 66 71 244,000
2011/12/02 65 67 64 66 128,000
2011/12/01 66 67 65 66 74,000
2011/11/30 65 66 63 64 179,000
2011/11/29 63 66 63 64 176,000
2011/11/28 63 64 62 63 258,000
2011/11/25 65 68 63 64 238,000
2011/11/24 66 67 65 66 147,000
2011/11/22 69 69 66 68 166,000
2011/11/21 68 70 68 70 203,000
2011/11/18 69 69 67 67 31,000
2011/11/17 66 70 65 70 72,000
2011/11/16 66 68 65 67 198,000
2011/11/15 69 70 68 68 66,000
2011/11/14 70 71 67 70 121,000
2011/11/11 69 71 69 71 188,000
2011/11/10 70 70 69 70 89,000
2011/11/09 70 71 70 71 62,000
2011/11/08 71 71 69 71 156,000
2011/11/07 72 73 71 71 126,000
2011/11/04 75 77 72 72 492,000
2011/11/02 72 73 71 72 165,000
2011/11/01 72 74 71 73 165,000
2011/10/31 72 74 71 72 420,000
2011/10/28 70 73 70 72 178,000
2011/10/27 71 71 69 71 225,000
2011/10/26 71 72 69 71 421,000
2011/10/25 72 73 70 72 258,000
2011/10/24 70 72 69 72 351,000
2011/10/21 74 76 71 71 471,000
2011/10/20 79 80 74 74 1,206,000
2011/10/19 74 82 72 81 1,690,000
2011/10/18 75 75 69 74 625,000
2011/10/17 78 81 74 74 975,000
2011/10/14 69 78 68 78 1,168,000
2011/10/13 71 71 68 69 236,000
2011/10/12 70 71 68 69 224,000
2011/10/11 72 72 69 69 288,000
2011/10/07 63 69 63 69 453,000
2011/10/06 62 64 62 62 103,000
2011/10/05 64 64 62 63 108,000
2011/10/04 66 66 63 64 147,000
2011/10/03 64 68 63 66 249,000
2011/09/30 67 69 65 66 360,000
2011/09/29 62 66 62 66 233,000
2011/09/28 61 67 61 62 985,000
2011/09/27 61 61 57 59 332,000
2011/09/26 65 65 56 59 870,000
2011/09/22 67 67 65 66 426,000
2011/09/21 71 72 68 68 564,000
2011/09/20 66 72 65 70 1,094,000
2011/09/16 69 69 65 68 672,000
2011/09/15 71 72 66 66 951,000
2011/09/14 75 78 68 69 2,024,000
2011/09/13 79 80 73 75 1,958,000
2011/09/12 77 85 76 78 7,309,000
2011/09/09 76 80 73 73 2,286,000
2011/09/08 68 85 65 78 10,225,000
2011/09/07 68 71 62 67 1,592,000
2011/09/06 73 76 64 68 3,288,000
2011/09/05 63 81 63 74 9,063,000
2011/09/02 60 60 57 59 185,000
2011/09/01 58 61 57 60 371,000
2011/08/31 58 58 57 57 206,000
2011/08/30 54 57 54 57 178,000
2011/08/29 54 54 54 54 42,000
2011/08/26 53 55 52 53 142,000
2011/08/25 55 56 52 53 375,000
2011/08/24 51 52 50 51 65,000
2011/08/23 51 51 50 51 108,000
2011/08/22 53 53 51 51 30,000
2011/08/19 53 54 52 52 100,000
2011/08/18 54 55 54 55 36,000
2011/08/17 55 55 54 54 16,000
2011/08/16 55 55 54 54 35,000
2011/08/15 55 56 54 54 32,000
2011/08/12 55 56 54 55 95,000
2011/08/11 54 55 53 55 33,000
2011/08/10 58 58 54 55 204,000
2011/08/09 52 53 51 53 147,000
2011/08/08 55 56 53 53 132,000
2011/08/05 54 56 53 54 108,000
2011/08/04 56 57 55 56 85,000
2011/08/03 56 56 55 55 51,000
2011/08/02 58 58 56 57 106,000
2011/08/01 55 57 55 56 71,000
2011/07/29 58 58 54 56 123,000
2011/07/28 58 58 57 57 74,000
2011/07/27 62 62 58 58 409,000
2011/07/26 59 59 57 59 85,000
2011/07/25 59 60 59 60 32,000
2011/07/22 59 59 58 58 45,000
2011/07/21 60 60 59 59 54,000
2011/07/20 59 59 59 59 51,000
2011/07/19 60 60 59 59 65,000
2011/07/15 59 59 58 58 60,000
2011/07/14 61 61 59 60 106,000
2011/07/13 58 59 58 59 47,000
2011/07/12 59 59 57 58 127,000
2011/07/11 61 61 58 59 318,000
2011/07/08 60 61 59 60 120,000
2011/07/07 61 61 60 60 203,000
2011/07/06 64 64 61 62 113,000
2011/07/05 64 66 61 65 521,000
2011/07/04 59 63 59 62 863,000
2011/07/01 59 59 57 57 133,000
2011/06/30 58 58 57 57 125,000
2011/06/29 58 58 56 57 112,000
2011/06/28 58 59 56 58 335,000
2011/06/27 58 60 58 59 368,000
2011/06/24 57 57 55 57 455,000
2011/06/23 56 58 55 57 412,000
2011/06/22 62 62 55 56 906,000
2011/06/21 62 63 60 62 421,000
2011/06/20 67 73 62 63 4,101,000
2011/06/17 54 65 53 60 1,594,000
2011/06/16 54 57 54 55 285,000
2011/06/15 52 54 52 53 85,000
2011/06/14 51 53 51 52 127,000
2011/06/13 51 52 51 51 54,000
2011/06/10 51 52 51 52 16,000
2011/06/09 51 52 51 51 19,000
2011/06/08 52 52 52 52 3,000
2011/06/07 51 52 50 52 69,000
2011/06/06 53 54 51 51 278,000
2011/06/03 54 54 52 52 31,000
2011/06/02 53 53 53 53 52,000
2011/06/01 55 55 53 54 59,000
2011/05/31 55 55 54 54 106,000
2011/05/30 53 54 53 54 29,000
2011/05/27 53 54 53 54 40,000
2011/05/26 54 54 53 53 121,000
2011/05/25 56 57 53 54 307,000
2011/05/24 52 53 52 53 58,000
2011/05/23 53 53 53 53 49,000
2011/05/20 54 54 53 53 17,000
2011/05/19 54 54 54 54 23,000
2011/05/18 54 54 53 53 78,000
2011/05/17 55 55 53 53 32,000
2011/05/16 55 55 54 54 42,000
2011/05/13 59 59 55 55 266,000
2011/05/12 58 61 58 59 180,000
2011/05/11 57 58 56 58 58,000
2011/05/10 56 58 56 57 68,000
2011/05/09 57 58 56 56 85,000
2011/05/06 55 57 54 57 124,000
2011/05/02 55 56 54 55 141,000
2011/04/28 57 58 54 55 245,000
2011/04/27 58 60 53 55 1,234,000
2011/04/26 52 52 51 51 87,000
2011/04/25 51 54 50 51 526,000
2011/04/22 51 52 49 50 344,000
2011/04/21 52 53 51 52 91,000
2011/04/20 51 53 51 52 196,000
2011/04/19 52 54 52 53 84,000
2011/04/18 53 53 51 52 123,000
2011/04/15 52 54 52 53 190,000
2011/04/14 53 54 53 54 156,000
2011/04/13 52 53 52 53 61,000
2011/04/12 54 55 51 52 293,000
2011/04/11 55 55 53 55 178,000
2011/04/08 57 57 54 56 116,000
2011/04/07 54 56 54 55 56,000
2011/04/06 57 57 52 53 236,000
2011/04/05 60 61 57 57 97,000
2011/04/04 60 61 60 60 66,000
2011/04/01 60 60 58 58 33,000
2011/03/31 60 60 58 59 50,000
2011/03/30 58 60 57 57 205,000
2011/03/29 59 61 57 59 184,000
2011/03/28 67 67 61 64 273,000
2011/03/25 66 67 64 67 202,000
2011/03/24 67 68 65 65 212,000
2011/03/23 68 69 67 67 174,000
2011/03/22 69 71 65 68 304,000
2011/03/18 61 66 61 66 232,000
2011/03/17 51 60 51 59 340,000
2011/03/16 47 57 47 57 384,000
2011/03/15 54 55 40 46 791,000
2011/03/14 53 65 53 59 535,000
2011/03/11 78 80 78 78 120,000
2011/03/10 80 81 78 80 170,000
2011/03/09 81 81 76 80 476,000
2011/03/08 77 82 77 82 599,000
2011/03/07 74 77 74 77 98,000
2011/03/04 75 75 74 75 53,000
2011/03/03 75 75 74 74 106,000
2011/03/02 75 76 74 75 68,000
2011/03/01 75 76 75 76 106,000
2011/02/28 76 76 74 75 66,000
2011/02/25 74 75 73 74 71,000
2011/02/24 75 76 72 74 196,000
2011/02/23 73 76 73 76 220,000
2011/02/22 74 74 73 73 118,000
2011/02/21 72 74 72 74 124,000
2011/02/18 72 72 70 71 63,000
2011/02/17 69 72 69 72 249,000
2011/02/16 73 73 68 69 384,000
2011/02/15 73 74 72 73 174,000
2011/02/14 76 76 70 72 566,000
2011/02/10 76 77 75 77 226,000
2011/02/09 75 77 73 76 737,000
2011/02/08 89 89 86 87 157,000
2011/02/07 88 89 87 89 154,000
2011/02/04 88 90 88 88 198,000
2011/02/03 84 88 84 88 132,000
2011/02/02 84 85 83 84 84,000
2011/02/01 84 86 83 84 194,000
2011/01/31 84 84 80 84 154,000
2011/01/28 85 85 83 83 120,000
2011/01/27 86 86 83 85 247,000
2011/01/26 84 88 78 86 903,000
2011/01/25 80 81 79 79 54,000
2011/01/24 78 79 78 79 50,000
2011/01/21 82 82 78 78 174,000
2011/01/20 82 83 80 81 120,000
2011/01/19 81 84 81 82 206,000
2011/01/18 77 82 76 81 168,000
2011/01/17 79 79 77 77 106,000
2011/01/14 77 77 74 75 127,000
2011/01/13 80 80 77 77 197,000
2011/01/12 75 80 75 79 250,000
2011/01/11 71 74 71 74 103,000
2011/01/07 71 72 70 71 47,000
2011/01/06 73 73 70 71 132,000
2011/01/05 71 72 70 72 34,000
2011/01/04 70 71 70 70 39,000

このページの先頭へ