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
2018/12/28 126 127 122 123 1,060,700
2018/12/27 124 128 122 123 1,906,800
2018/12/26 119 122 117 118 1,251,900
2018/12/25 121 124 115 116 2,264,900
2018/12/21 123 128 122 126 1,628,800
2018/12/20 132 134 125 125 3,781,100
2018/12/19 127 138 126 134 5,319,600
2018/12/18 130 130 127 127 2,105,300
2018/12/17 130 132 128 131 1,008,600
2018/12/14 132 133 130 131 589,900
2018/12/13 133 133 130 131 901,900
2018/12/12 130 133 129 133 1,207,400
2018/12/11 132 133 127 128 1,373,300
2018/12/10 132 134 130 131 922,900
2018/12/07 134 135 132 134 795,800
2018/12/06 135 136 132 132 1,056,700
2018/12/05 132 137 131 136 1,324,400
2018/12/04 135 138 133 134 1,775,000
2018/12/03 133 135 133 134 1,144,100
2018/11/30 132 134 131 132 1,280,200
2018/11/29 136 136 132 133 1,224,400
2018/11/28 131 136 130 136 2,129,800
2018/11/27 133 133 129 130 696,000
2018/11/26 131 134 130 132 2,076,600
2018/11/22 128 132 127 130 1,231,800
2018/11/21 126 129 125 127 771,100
2018/11/20 126 129 126 126 885,800
2018/11/19 123 129 123 129 1,299,900
2018/11/16 125 126 121 125 2,562,000
2018/11/15 125 128 124 127 2,841,900
2018/11/14 148 151 126 127 31,032,200
2018/11/13 133 134 128 133 3,310,500
2018/11/12 135 137 131 133 1,759,800
2018/11/09 130 135 128 135 2,978,100
2018/11/08 126 130 124 130 2,978,200
2018/11/07 121 126 120 123 2,627,900
2018/11/06 120 122 117 121 1,050,900
2018/11/05 115 119 115 119 1,202,200
2018/11/02 117 117 114 117 723,500
2018/11/01 114 114 112 112 505,800
2018/10/31 112 114 111 112 857,400
2018/10/30 107 110 102 110 2,626,300
2018/10/29 113 116 108 108 2,070,700
2018/10/26 121 122 112 112 3,457,500
2018/10/25 122 122 120 120 2,235,100
2018/10/24 124 128 122 124 2,519,900
2018/10/23 121 126 121 124 3,179,800
2018/10/22 120 121 118 121 818,900
2018/10/19 119 123 119 119 1,735,600
2018/10/18 119 121 119 120 1,150,800
2018/10/17 119 121 118 119 1,192,800
2018/10/16 119 120 118 118 504,800
2018/10/15 120 121 118 118 693,200
2018/10/12 118 120 118 120 947,900
2018/10/11 119 121 117 118 2,801,200
2018/10/10 117 124 116 122 3,011,500
2018/10/09 119 121 115 116 2,378,600
2018/10/05 119 122 119 119 1,437,600
2018/10/04 119 121 119 120 805,700
2018/10/03 120 121 119 119 753,600
2018/10/02 121 122 119 121 1,100,600
2018/10/01 121 122 118 120 1,654,800
2018/09/28 122 123 119 119 1,700,800
2018/09/27 117 121 117 121 2,663,700
2018/09/26 117 119 116 118 1,057,500
2018/09/25 117 119 116 117 1,911,500
2018/09/21 117 118 116 116 648,200
2018/09/20 116 118 115 117 1,228,000
2018/09/19 118 119 115 115 1,344,100
2018/09/18 116 118 116 117 762,600
2018/09/14 115 119 113 116 1,295,100
2018/09/13 115 117 113 115 1,392,300
2018/09/12 117 118 115 115 701,500
2018/09/11 117 117 115 117 834,100
2018/09/10 116 119 115 117 1,477,900
2018/09/07 118 119 115 116 949,000
2018/09/06 118 120 116 118 1,369,700
2018/09/05 122 123 118 118 2,622,200
2018/09/04 120 123 119 121 900,300
2018/09/03 121 121 119 120 1,156,800
2018/08/31 121 124 120 120 1,287,400
2018/08/30 118 122 118 121 1,723,300
2018/08/29 118 120 118 118 616,400
2018/08/28 122 123 118 120 1,731,900
2018/08/27 116 123 115 122 3,186,800
2018/08/24 115 118 115 117 1,244,800
2018/08/23 118 120 115 115 1,209,000
2018/08/22 116 120 115 119 2,022,200
2018/08/21 119 120 117 117 1,037,200
2018/08/20 120 122 119 119 869,900
2018/08/17 122 123 120 120 754,100
2018/08/16 119 122 119 120 1,006,200
2018/08/15 125 126 121 122 965,800
2018/08/14 119 124 119 124 1,742,700
2018/08/13 126 128 119 119 3,956,800
2018/08/10 134 134 130 131 1,233,500
2018/08/09 133 133 131 131 538,200
2018/08/08 128 134 128 133 1,505,700
2018/08/07 131 133 129 130 1,517,900
2018/08/06 137 138 132 133 3,076,900
2018/08/03 137 139 137 137 1,358,800
2018/08/02 139 140 137 137 2,603,800
2018/08/01 138 143 136 142 2,831,800
2018/07/31 137 139 135 136 2,056,700
2018/07/30 141 141 136 137 3,307,500
2018/07/27 144 146 141 142 1,788,300
2018/07/26 142 147 139 146 4,969,600
2018/07/25 143 147 141 142 3,587,100
2018/07/24 142 147 141 143 3,448,400
2018/07/23 142 143 140 141 994,300
2018/07/20 141 144 139 142 3,164,000
2018/07/19 148 149 138 140 10,419,200
2018/07/18 145 153 143 152 7,680,800
2018/07/17 143 146 140 143 3,147,600
2018/07/13 143 148 142 146 4,888,000
2018/07/12 136 146 136 142 6,289,200
2018/07/11 139 140 136 136 3,191,200
2018/07/10 145 146 138 140 3,778,000
2018/07/09 143 147 140 146 4,744,700
2018/07/06 142 145 136 143 8,493,300
2018/07/05 153 158 140 142 20,426,300
2018/07/04 155 157 152 153 5,544,200
2018/07/03 155 160 153 156 9,790,900
2018/07/02 162 167 151 155 24,981,100
2018/06/29 157 165 155 164 12,260,600
2018/06/28 157 161 152 159 12,491,700
2018/06/27 160 164 156 156 23,116,600
2018/06/26 175 176 161 163 50,563,000
2018/06/25 184 194 175 179 123,154,000
2018/06/22 168 186 163 186 90,675,700
2018/06/21 162 181 154 173 139,652,700
2018/06/20 186 187 151 157 115,103,900
2018/06/19 174 184 171 184 95,207,700
2018/06/18 128 144 127 134 24,392,500
2018/06/15 133 133 125 125 6,465,400
2018/06/14 135 137 132 132 3,955,600
2018/06/13 143 143 134 135 8,447,600
2018/06/12 138 145 137 143 10,155,300
2018/06/11 136 141 135 137 4,521,600
2018/06/08 141 142 136 137 6,000,300
2018/06/07 135 143 133 142 6,633,700
2018/06/06 134 141 132 136 10,639,100
2018/06/05 133 142 133 139 10,954,700
2018/06/04 134 137 131 133 11,699,300
2018/06/01 148 149 136 141 13,882,500
2018/05/31 141 145 136 143 11,249,500
2018/05/30 127 145 125 140 22,237,700
2018/05/29 122 131 119 128 9,555,700
2018/05/28 119 122 119 121 1,441,000
2018/05/25 122 126 118 121 5,418,900
2018/05/24 125 126 117 124 9,814,700
2018/05/23 131 132 127 130 3,725,300
2018/05/22 128 130 125 130 5,282,900
2018/05/21 119 127 119 127 9,662,300
2018/05/18 110 117 109 116 2,776,600
2018/05/17 109 111 109 110 489,600
2018/05/16 110 111 109 110 594,700
2018/05/15 109 111 109 110 745,400
2018/05/14 111 112 109 110 1,309,100
2018/05/11 110 111 109 111 550,400
2018/05/10 110 111 110 110 369,300
2018/05/09 111 112 110 110 566,900
2018/05/08 113 114 110 110 1,370,700
2018/05/07 114 115 113 113 367,400
2018/05/02 114 115 113 114 807,700
2018/05/01 113 114 112 113 610,200
2018/04/27 113 116 111 112 1,819,200
2018/04/26 118 118 112 113 2,954,700
2018/04/25 113 120 113 119 4,674,600
2018/04/24 111 114 110 113 1,375,200
2018/04/23 110 111 108 110 880,800
2018/04/20 106 110 106 109 737,500
2018/04/19 107 108 106 106 388,700
2018/04/18 106 108 105 107 863,600
2018/04/17 109 111 103 105 2,884,500
2018/04/16 112 113 108 108 1,849,300
2018/04/13 113 114 111 112 900,400
2018/04/12 111 113 110 113 1,766,100
2018/04/11 112 114 110 110 1,874,900
2018/04/10 115 116 112 113 2,387,200
2018/04/09 112 112 109 110 1,510,700
2018/04/06 115 116 111 112 1,512,300
2018/04/05 114 118 112 115 2,372,300
2018/04/04 114 116 112 113 2,407,200
2018/04/03 113 114 111 113 2,568,100
2018/04/02 120 121 115 115 2,494,500
2018/03/30 119 120 117 119 1,895,500
2018/03/29 116 121 114 121 2,888,400
2018/03/28 113 116 112 115 2,511,700
2018/03/27 123 123 115 116 4,871,900
2018/03/26 119 121 116 120 3,301,600
2018/03/23 121 124 119 122 4,204,700
2018/03/22 129 130 125 126 2,375,900
2018/03/20 127 131 124 130 5,104,900
2018/03/19 132 133 126 128 4,718,800
2018/03/16 137 138 132 134 4,490,200
2018/03/15 140 141 136 138 4,714,400
2018/03/14 145 147 139 141 7,506,200
2018/03/13 140 150 139 143 11,220,700
2018/03/12 155 155 136 139 12,078,800
2018/03/09 155 158 152 154 4,206,700
2018/03/08 151 156 148 155 5,939,600
2018/03/07 147 153 146 151 5,192,100
2018/03/06 148 151 145 147 3,175,500
2018/03/05 146 151 142 145 4,154,400
2018/03/02 142 149 141 146 2,681,900
2018/03/01 139 149 139 146 3,608,800
2018/02/28 141 142 138 141 3,961,100
2018/02/27 146 156 142 143 27,751,900
2018/02/26 134 142 132 136 6,919,400
2018/02/23 128 134 125 134 3,583,100
2018/02/22 125 129 123 128 3,362,000
2018/02/21 122 128 121 126 3,288,800
2018/02/20 119 123 118 121 2,297,300
2018/02/19 125 127 116 117 6,007,300
2018/02/16 112 128 111 118 11,142,100
2018/02/15 109 113 108 110 1,503,300
2018/02/14 123 124 107 108 4,001,100
2018/02/13 130 131 122 124 1,326,800
2018/02/09 126 136 126 136 1,011,500
2018/02/08 127 133 126 133 626,100
2018/02/07 130 133 127 127 791,100
2018/02/06 130 130 119 126 1,834,200
2018/02/05 135 137 134 135 890,700
2018/02/02 140 140 137 138 646,100
2018/02/01 135 145 135 141 1,745,000
2018/01/31 135 136 134 134 196,500
2018/01/30 139 139 135 135 565,100
2018/01/29 140 141 138 138 564,300
2018/01/26 137 144 135 139 1,441,800
2018/01/25 138 141 136 137 418,100
2018/01/24 139 141 137 139 1,260,500
2018/01/23 139 145 138 144 964,600
2018/01/22 138 140 135 139 399,600
2018/01/19 136 140 136 139 275,000
2018/01/18 137 139 135 136 455,800
2018/01/17 140 141 137 138 384,500
2018/01/16 142 143 140 142 453,400
2018/01/15 138 142 138 141 472,200
2018/01/12 138 140 137 139 381,500
2018/01/11 135 139 135 138 558,400
2018/01/10 135 138 134 137 793,500
2018/01/09 129 135 129 135 987,500
2018/01/05 128 129 127 128 211,800
2018/01/04 127 128 126 128 144,300

このページの先頭へ