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
2019/12/30 83 85 83 85 566,400
2019/12/27 83 85 82 83 1,053,000
2019/12/26 88 89 83 83 2,950,800
2019/12/25 83 84 82 83 877,800
2019/12/24 82 83 82 82 422,600
2019/12/23 83 83 82 82 482,600
2019/12/20 83 84 83 83 204,700
2019/12/19 84 84 83 83 303,500
2019/12/18 84 84 83 83 265,300
2019/12/17 84 85 83 83 687,400
2019/12/16 86 86 84 84 566,500
2019/12/13 85 86 85 86 265,700
2019/12/12 85 86 85 85 276,900
2019/12/11 87 87 85 86 366,600
2019/12/10 87 87 85 86 490,700
2019/12/09 87 88 86 86 398,300
2019/12/06 87 88 85 87 1,109,400
2019/12/05 90 92 86 87 2,147,800
2019/12/04 87 91 87 89 2,290,700
2019/12/03 87 88 86 87 626,500
2019/12/02 86 88 86 88 1,106,600
2019/11/29 85 86 85 85 658,000
2019/11/28 85 86 84 84 615,600
2019/11/27 85 86 84 86 626,900
2019/11/26 85 85 84 84 404,200
2019/11/25 83 86 83 84 1,698,700
2019/11/22 84 84 83 83 340,500
2019/11/21 83 87 82 84 1,791,200
2019/11/20 84 85 83 83 552,200
2019/11/19 84 85 83 84 420,200
2019/11/18 84 85 83 85 449,600
2019/11/15 82 84 82 83 191,600
2019/11/14 82 84 82 82 671,300
2019/11/13 83 85 82 82 837,100
2019/11/12 84 85 83 85 620,100
2019/11/11 84 84 83 84 407,000
2019/11/08 83 84 83 83 298,100
2019/11/07 84 85 83 84 457,100
2019/11/06 84 85 83 83 867,900
2019/11/05 83 85 83 83 1,164,000
2019/11/01 83 84 82 83 323,900
2019/10/31 83 84 82 83 733,100
2019/10/30 83 84 82 84 820,700
2019/10/29 83 84 82 83 419,800
2019/10/28 82 83 81 81 333,400
2019/10/25 82 83 82 82 285,000
2019/10/24 82 83 82 82 305,300
2019/10/23 81 83 81 82 1,031,800
2019/10/21 80 82 80 81 408,400
2019/10/18 81 82 80 81 274,200
2019/10/17 81 81 80 81 440,400
2019/10/16 82 82 81 81 475,500
2019/10/15 81 82 81 81 236,000
2019/10/11 82 82 81 81 258,300
2019/10/10 82 83 82 82 348,900
2019/10/09 83 84 82 82 245,500
2019/10/08 83 84 82 84 620,000
2019/10/07 81 85 81 84 777,200
2019/10/04 80 83 80 82 470,600
2019/10/03 81 81 80 81 327,700
2019/10/02 82 82 81 81 708,600
2019/10/01 83 83 81 83 579,100
2019/09/30 84 84 82 82 727,200
2019/09/27 87 87 83 84 1,179,300
2019/09/26 86 87 86 86 235,800
2019/09/25 86 87 86 86 361,000
2019/09/24 87 89 86 87 461,400
2019/09/20 87 88 86 87 679,300
2019/09/19 86 90 85 87 3,119,300
2019/09/18 83 86 83 85 1,082,800
2019/09/17 85 85 84 84 437,200
2019/09/13 83 86 83 85 726,900
2019/09/12 85 86 82 83 862,500
2019/09/11 83 86 83 85 443,200
2019/09/10 83 84 83 84 124,200
2019/09/09 84 84 82 84 445,100
2019/09/06 83 84 83 84 126,200
2019/09/05 83 85 83 84 453,300
2019/09/04 83 84 82 84 335,400
2019/09/03 82 84 82 84 387,900
2019/09/02 84 84 81 82 731,600
2019/08/30 82 84 81 84 580,900
2019/08/29 81 83 81 81 338,600
2019/08/28 81 82 81 81 384,000
2019/08/27 81 82 80 82 251,200
2019/08/26 81 83 79 81 1,035,900
2019/08/23 82 82 81 81 107,600
2019/08/22 82 83 81 81 129,000
2019/08/21 82 83 82 82 221,200
2019/08/20 82 83 82 83 202,800
2019/08/19 83 83 82 82 292,700
2019/08/16 81 83 81 83 321,600
2019/08/15 81 82 80 81 734,000
2019/08/14 82 85 82 83 900,100
2019/08/13 86 87 80 81 3,820,500
2019/08/09 91 92 90 91 572,900
2019/08/08 91 92 90 92 319,700
2019/08/07 91 95 90 91 1,843,300
2019/08/06 89 92 88 92 947,700
2019/08/05 92 93 90 91 1,181,200
2019/08/02 93 94 92 93 722,600
2019/08/01 94 94 92 93 428,900
2019/07/31 94 95 94 94 208,600
2019/07/30 95 95 93 93 454,300
2019/07/29 95 95 91 95 1,254,900
2019/07/26 95 96 94 94 611,900
2019/07/25 95 96 94 96 800,300
2019/07/24 95 95 93 95 851,800
2019/07/23 94 95 92 95 702,400
2019/07/22 93 94 92 93 296,900
2019/07/19 92 94 92 93 502,600
2019/07/18 93 94 91 92 927,300
2019/07/17 93 94 92 94 661,900
2019/07/16 94 94 91 93 2,052,100
2019/07/12 98 99 91 94 6,637,800
2019/07/11 102 103 97 97 4,795,400
2019/07/10 106 107 100 102 3,025,200
2019/07/09 105 111 105 107 6,356,600
2019/07/08 101 104 101 103 977,300
2019/07/05 101 102 100 101 373,100
2019/07/04 101 102 100 101 322,400
2019/07/03 102 103 100 100 516,600
2019/07/02 100 103 99 101 1,795,200
2019/07/01 98 100 98 100 422,000
2019/06/28 97 99 97 98 664,100
2019/06/27 97 98 97 97 249,400
2019/06/26 97 99 96 97 755,000
2019/06/25 97 98 96 96 293,300
2019/06/24 97 98 97 97 252,600
2019/06/21 99 99 97 97 361,700
2019/06/20 97 99 97 99 542,000
2019/06/19 97 98 96 96 633,600
2019/06/18 98 99 97 97 460,700
2019/06/17 102 102 98 98 1,107,900
2019/06/14 101 102 100 102 1,757,200
2019/06/13 99 101 98 100 5,225,200
2019/06/12 99 101 99 99 442,500
2019/06/11 99 102 99 100 573,000
2019/06/10 97 101 97 99 909,200
2019/06/07 96 98 96 97 474,000
2019/06/06 96 97 96 96 171,600
2019/06/05 95 98 95 96 751,200
2019/06/04 94 96 94 96 553,600
2019/06/03 98 98 93 94 1,713,400
2019/05/31 98 100 98 99 551,500
2019/05/30 100 100 98 98 970,300
2019/05/29 99 101 98 101 936,900
2019/05/28 100 102 99 101 840,600
2019/05/27 103 103 99 100 1,427,800
2019/05/24 96 105 95 103 5,298,200
2019/05/23 97 98 96 97 818,000
2019/05/22 96 99 95 97 2,360,500
2019/05/21 97 97 95 96 891,500
2019/05/20 96 98 96 97 830,800
2019/05/17 96 97 95 97 560,600
2019/05/16 96 97 95 95 1,037,600
2019/05/15 95 97 94 95 2,087,700
2019/05/14 96 98 95 96 3,769,400
2019/05/13 100 102 99 100 1,978,700
2019/05/10 100 102 99 100 2,828,500
2019/05/09 104 106 99 101 3,184,500
2019/05/08 101 105 100 103 3,053,100
2019/05/07 103 109 102 103 5,658,700
2019/04/26 103 104 100 102 4,743,000
2019/04/25 107 108 99 102 9,314,200
2019/04/24 109 113 107 107 6,788,700
2019/04/23 122 123 107 111 26,538,100
2019/04/22 141 142 118 122 24,854,800
2019/04/19 144 145 142 143 3,421,900
2019/04/18 146 148 144 144 2,769,900
2019/04/17 148 149 142 146 9,488,100
2019/04/16 148 150 146 149 4,543,300
2019/04/15 150 159 148 149 19,852,600
2019/04/12 144 156 143 150 22,751,600
2019/04/11 148 149 143 145 6,707,700
2019/04/10 155 157 146 149 24,976,300
2019/04/09 144 153 141 152 33,052,900
2019/04/08 150 158 142 146 62,520,200
2019/04/05 111 156 110 147 72,398,600
2019/04/04 114 114 110 110 715,700
2019/04/03 114 115 112 114 636,800
2019/04/02 117 118 115 115 747,000
2019/04/01 118 118 116 117 409,900
2019/03/29 120 120 115 118 992,100
2019/03/28 122 124 119 119 895,000
2019/03/27 121 123 121 122 642,000
2019/03/26 130 130 124 124 2,856,100
2019/03/25 130 132 127 131 1,695,200
2019/03/22 132 133 131 132 944,400
2019/03/20 132 133 131 131 554,300
2019/03/19 133 133 130 131 1,017,300
2019/03/18 131 138 129 133 4,253,200
2019/03/15 137 139 136 138 957,100
2019/03/14 136 136 134 135 336,300
2019/03/13 135 136 134 136 278,100
2019/03/12 133 136 133 135 440,500
2019/03/11 138 139 131 133 2,006,500
2019/03/08 137 138 136 136 423,800
2019/03/07 139 139 137 139 392,600
2019/03/06 140 141 137 139 690,700
2019/03/05 138 139 137 139 497,800
2019/03/04 138 141 138 138 988,800
2019/03/01 137 138 136 137 410,600
2019/02/28 139 140 136 136 675,400
2019/02/27 134 140 134 140 2,561,900
2019/02/26 132 135 132 134 665,800
2019/02/25 132 134 131 131 495,300
2019/02/22 131 132 130 132 315,400
2019/02/21 132 134 129 130 602,900
2019/02/20 133 135 129 133 1,245,100
2019/02/19 130 138 130 133 4,000,500
2019/02/18 130 130 128 129 473,800
2019/02/15 127 131 126 128 1,044,500
2019/02/14 129 129 125 126 1,023,300
2019/02/13 128 129 127 129 313,700
2019/02/12 129 130 127 128 514,800
2019/02/08 129 129 126 127 912,800
2019/02/07 131 132 129 129 531,700
2019/02/06 131 131 129 131 415,000
2019/02/05 129 132 129 130 588,700
2019/02/04 129 131 129 129 427,500
2019/02/01 128 131 128 128 919,900
2019/01/31 128 128 126 128 462,000
2019/01/30 128 129 127 128 656,600
2019/01/29 129 130 128 129 450,300
2019/01/28 129 130 128 129 501,800
2019/01/25 128 130 128 129 516,900
2019/01/24 131 131 127 130 812,000
2019/01/23 129 131 129 130 464,700
2019/01/22 129 131 128 129 579,300
2019/01/21 130 132 129 129 509,700
2019/01/18 129 131 128 130 810,500
2019/01/17 130 131 128 130 547,200
2019/01/16 131 132 129 129 773,300
2019/01/15 130 134 129 130 1,363,000
2019/01/11 127 132 127 130 1,021,700
2019/01/10 125 129 125 127 943,000
2019/01/09 130 130 127 127 997,900
2019/01/08 129 130 128 129 624,200
2019/01/07 125 128 125 127 611,500
2019/01/04 121 125 120 122 894,300

このページの先頭へ