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
2020/12/30 917 917 881 882 286,600
2020/12/29 900 948 900 917 277,500
2020/12/28 939 959 913 915 438,000
2020/12/25 977 989 939 939 357,100
2020/12/24 984 996 977 983 171,500
2020/12/23 987 1,004 982 986 204,500
2020/12/22 1,030 1,041 990 990 365,200
2020/12/21 1,125 1,133 1,027 1,051 910,700
2020/12/18 1,017 1,107 1,017 1,103 565,300
2020/12/17 1,019 1,045 1,017 1,017 249,000
2020/12/16 1,002 1,038 1,001 1,027 193,100
2020/12/15 1,013 1,019 992 1,001 146,400
2020/12/14 998 1,025 990 1,015 174,800
2020/12/11 1,003 1,007 975 987 204,200
2020/12/10 995 1,011 994 995 119,800
2020/12/09 1,005 1,010 994 1,000 97,700
2020/12/08 1,006 1,013 982 1,005 319,100
2020/12/07 1,057 1,057 1,009 1,017 186,100
2020/12/04 1,056 1,062 1,033 1,045 149,900
2020/12/03 1,025 1,058 1,017 1,039 161,000
2020/12/02 1,040 1,046 1,020 1,037 185,600
2020/12/01 1,010 1,027 1,003 1,026 154,200
2020/11/30 1,026 1,045 1,004 1,017 167,500
2020/11/27 1,010 1,044 1,003 1,043 178,700
2020/11/26 1,036 1,044 1,009 1,018 243,100
2020/11/25 1,071 1,071 1,043 1,049 215,900
2020/11/24 1,078 1,091 1,065 1,077 150,200
2020/11/20 1,057 1,080 1,055 1,078 114,000
2020/11/19 1,084 1,095 1,058 1,067 135,500
2020/11/18 1,048 1,089 1,046 1,072 229,900
2020/11/17 1,092 1,116 1,066 1,072 240,100
2020/11/16 1,088 1,099 1,039 1,095 312,200
2020/11/13 1,163 1,164 1,060 1,094 813,700
2020/11/12 1,285 1,311 1,161 1,162 1,133,000
2020/11/11 1,232 1,276 1,226 1,255 497,100
2020/11/10 1,231 1,259 1,205 1,245 530,400
2020/11/09 1,209 1,209 1,146 1,205 295,300
2020/11/06 1,203 1,212 1,187 1,204 91,800
2020/11/05 1,208 1,216 1,183 1,206 195,000
2020/11/04 1,160 1,203 1,151 1,198 249,800
2020/11/02 1,142 1,148 1,102 1,131 221,200
2020/10/30 1,218 1,219 1,125 1,134 576,200
2020/10/29 1,216 1,252 1,187 1,210 427,100
2020/10/28 1,227 1,247 1,211 1,233 163,000
2020/10/27 1,171 1,247 1,164 1,247 264,000
2020/10/26 1,238 1,250 1,186 1,190 334,000
2020/10/23 1,213 1,240 1,185 1,237 397,600
2020/10/22 1,280 1,289 1,210 1,229 593,000
2020/10/21 1,300 1,332 1,291 1,301 687,500
2020/10/20 1,240 1,276 1,225 1,259 362,400
2020/10/19 1,185 1,235 1,158 1,233 226,500
2020/10/16 1,219 1,239 1,173 1,185 331,300
2020/10/15 1,279 1,280 1,215 1,231 278,000
2020/10/14 1,277 1,294 1,262 1,275 264,300
2020/10/13 1,246 1,295 1,230 1,295 289,300
2020/10/12 1,260 1,262 1,226 1,248 208,600
2020/10/09 1,240 1,245 1,190 1,240 277,900
2020/10/08 1,265 1,265 1,218 1,222 215,200
2020/10/07 1,255 1,284 1,251 1,263 197,000
2020/10/06 1,243 1,256 1,212 1,251 206,000
2020/10/05 1,249 1,269 1,221 1,243 325,500
2020/10/02 1,142 1,239 1,130 1,199 582,200
2020/09/30 1,147 1,158 1,126 1,134 108,400
2020/09/29 1,142 1,159 1,115 1,151 116,800
2020/09/28 1,157 1,157 1,117 1,133 113,800
2020/09/25 1,150 1,170 1,122 1,159 83,000
2020/09/24 1,171 1,175 1,125 1,134 147,200
2020/09/23 1,181 1,185 1,144 1,170 178,200
2020/09/18 1,135 1,160 1,125 1,151 153,600
2020/09/17 1,155 1,155 1,116 1,130 105,200
2020/09/16 1,131 1,169 1,131 1,144 102,500
2020/09/15 1,129 1,146 1,118 1,145 93,300
2020/09/14 1,122 1,142 1,110 1,125 101,800
2020/09/11 1,102 1,146 1,102 1,141 109,200
2020/09/10 1,140 1,163 1,115 1,116 113,600
2020/09/09 1,112 1,152 1,112 1,143 152,500
2020/09/08 1,086 1,154 1,083 1,134 292,500
2020/09/07 1,102 1,113 1,065 1,074 237,900
2020/09/04 1,106 1,156 1,099 1,110 306,200
2020/09/03 1,177 1,177 1,100 1,136 351,000
2020/09/02 1,189 1,210 1,150 1,163 311,700
2020/09/01 1,199 1,208 1,160 1,198 339,900
2020/08/31 1,210 1,232 1,182 1,221 347,400
2020/08/28 1,222 1,256 1,150 1,180 732,000
2020/08/27 1,280 1,281 1,225 1,235 410,700
2020/08/26 1,250 1,299 1,245 1,280 427,100
2020/08/25 1,360 1,361 1,262 1,280 1,073,800
2020/08/24 1,386 1,444 1,330 1,375 1,369,200
2020/08/21 1,266 1,413 1,253 1,373 1,456,200
2020/08/20 1,213 1,297 1,210 1,255 932,000
2020/08/19 1,139 1,260 1,135 1,230 926,900
2020/08/18 1,132 1,185 1,122 1,142 484,000
2020/08/17 1,074 1,156 1,074 1,128 452,800
2020/08/14 1,135 1,160 1,074 1,074 482,200
2020/08/13 1,149 1,169 1,061 1,141 553,000
2020/08/13 1 -> 0.10 分割
2020/08/12 113 118 108 115 4,982,000
2020/08/11 99 111 99 110 3,649,300
2020/08/07 108 109 100 108 4,646,600
2020/08/06 113 114 110 110 2,221,400
2020/08/05 112 114 111 113 2,049,900
2020/08/04 114 117 110 112 3,141,100
2020/08/03 112 115 108 112 2,581,500
2020/07/31 118 119 110 112 3,808,800
2020/07/30 113 123 112 122 4,769,300
2020/07/29 115 120 111 114 9,895,100
2020/07/28 136 136 103 112 25,991,300
2020/07/27 130 139 129 137 3,514,800
2020/07/22 132 137 131 132 3,790,900
2020/07/21 130 134 128 132 3,774,000
2020/07/20 130 134 130 132 1,825,100
2020/07/17 126 133 125 132 3,559,500
2020/07/16 133 136 128 130 2,892,000
2020/07/15 135 140 135 136 1,827,400
2020/07/14 133 141 133 140 2,256,800
2020/07/13 130 141 128 138 3,920,800
2020/07/10 133 136 131 132 3,272,500
2020/07/09 141 142 136 138 3,331,900
2020/07/08 139 146 137 142 2,577,900
2020/07/07 141 144 135 141 3,685,500
2020/07/06 145 154 141 145 3,445,500
2020/07/03 141 153 140 147 5,713,100
2020/07/02 164 165 136 141 13,407,700
2020/07/01 179 185 158 161 15,163,600
2020/06/30 164 172 157 171 6,688,500
2020/06/29 164 170 160 163 7,288,300
2020/06/26 191 196 168 168 19,192,700
2020/06/25 206 208 192 197 16,158,500
2020/06/24 206 218 191 212 35,579,200
2020/06/23 175 224 171 213 82,665,900
2020/06/22 191 194 171 175 37,743,100
2020/06/19 151 156 149 156 4,225,100
2020/06/18 153 156 146 152 6,107,600
2020/06/17 145 153 143 151 4,768,600
2020/06/16 144 147 137 143 5,417,500
2020/06/15 132 141 131 134 5,135,300
2020/06/12 126 142 125 135 8,269,300
2020/06/11 145 154 135 139 11,641,900
2020/06/10 183 189 148 150 27,591,300
2020/06/09 155 168 150 167 10,182,100
2020/06/08 153 166 146 155 18,230,100
2020/06/05 142 148 140 145 5,571,500
2020/06/04 135 147 134 145 8,413,300
2020/06/03 135 136 127 134 7,325,600
2020/06/02 145 148 133 136 9,443,700
2020/06/01 157 158 139 144 26,323,200
2020/05/29 130 160 128 157 27,372,200
2020/05/28 129 131 125 129 5,857,000
2020/05/27 121 135 120 130 16,411,700
2020/05/26 126 126 119 122 5,459,900
2020/05/25 119 127 118 127 8,491,700
2020/05/22 112 118 109 117 8,912,700
2020/05/21 117 127 114 117 25,236,500
2020/05/20 120 122 115 119 15,350,500
2020/05/19 120 127 114 121 39,561,400
2020/05/18 127 140 114 120 116,905,300
2020/05/15 120 120 115 120 8,270,600
2020/05/14 89 92 86 90 2,823,700
2020/05/13 81 90 80 89 5,383,600
2020/05/12 82 82 77 78 1,233,800
2020/05/11 85 87 79 82 3,163,600
2020/05/08 84 88 75 88 7,222,800
2020/05/07 74 84 74 84 3,134,300
2020/05/01 69 75 69 73 919,300
2020/04/30 69 72 68 70 1,364,600
2020/04/28 65 68 65 67 321,900
2020/04/27 63 67 63 65 603,000
2020/04/24 63 64 61 62 336,800
2020/04/23 64 64 62 63 221,200
2020/04/22 63 64 62 64 399,000
2020/04/21 69 69 64 65 1,026,400
2020/04/20 66 69 66 67 1,098,000
2020/04/17 66 68 65 65 1,062,100
2020/04/16 61 68 61 66 4,360,300
2020/04/15 58 60 58 58 474,800
2020/04/14 57 59 56 59 703,400
2020/04/13 56 57 55 55 257,100
2020/04/10 57 57 55 57 429,300
2020/04/09 56 57 55 57 348,600
2020/04/08 53 56 52 56 632,500
2020/04/07 53 55 53 54 750,200
2020/04/06 50 53 49 52 463,900
2020/04/03 52 53 50 50 533,300
2020/04/02 53 54 52 52 268,900
2020/04/01 54 56 53 53 353,400
2020/03/31 53 57 53 55 502,400
2020/03/30 53 55 52 53 600,500
2020/03/27 56 57 55 55 314,700
2020/03/26 57 58 55 55 427,900
2020/03/25 57 58 56 57 574,300
2020/03/24 52 56 52 54 636,200
2020/03/23 50 52 49 52 516,700
2020/03/19 51 52 49 49 553,000
2020/03/18 50 53 50 50 488,400
2020/03/17 47 51 47 49 794,800
2020/03/16 51 53 48 49 1,283,900
2020/03/13 46 51 46 49 1,377,600
2020/03/12 55 57 52 53 1,248,600
2020/03/11 58 59 55 55 666,300
2020/03/10 52 58 49 57 1,501,900
2020/03/09 60 60 55 55 1,470,000
2020/03/06 66 66 62 62 911,300
2020/03/05 67 68 66 66 403,500
2020/03/04 65 68 65 67 337,300
2020/03/03 69 72 67 67 1,067,600
2020/03/02 62 68 61 67 1,684,200
2020/02/28 63 64 61 62 1,808,400
2020/02/27 70 70 67 67 1,298,100
2020/02/26 73 74 69 70 1,158,900
2020/02/25 77 77 72 74 1,487,500
2020/02/21 79 80 79 79 154,600
2020/02/20 80 81 79 79 299,200
2020/02/19 79 81 79 80 347,100
2020/02/18 82 82 79 79 976,400
2020/02/17 82 83 81 81 658,600
2020/02/14 82 83 82 82 375,500
2020/02/13 84 85 83 85 283,500
2020/02/12 84 85 83 85 367,700
2020/02/10 83 84 83 83 174,300
2020/02/07 84 84 83 83 252,000
2020/02/06 83 84 82 83 567,900
2020/02/05 83 84 82 83 444,600
2020/02/04 83 84 83 84 194,100
2020/02/03 82 83 82 82 170,700
2020/01/31 82 84 82 83 278,900
2020/01/30 84 85 82 82 694,100
2020/01/29 84 85 83 84 461,200
2020/01/28 83 84 82 84 783,700
2020/01/27 84 84 83 83 550,500
2020/01/24 85 86 84 84 392,500
2020/01/23 86 87 85 85 364,000
2020/01/22 88 88 85 86 869,000
2020/01/21 88 88 86 88 1,060,900
2020/01/20 89 90 86 88 2,413,900
2020/01/17 83 92 82 85 10,620,100
2020/01/16 82 83 82 82 386,100
2020/01/15 83 83 82 82 233,100
2020/01/14 82 84 81 83 1,300,200
2020/01/10 81 83 81 81 675,400
2020/01/09 81 83 81 82 1,151,700
2020/01/08 83 84 80 81 1,709,900
2020/01/07 83 84 83 84 240,200
2020/01/06 84 85 83 83 469,300

このページの先頭へ