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
2021/12/30 651 676 645 672 119,300
2021/12/29 619 669 619 661 264,000
2021/12/28 623 634 613 628 194,900
2021/12/27 626 626 606 613 100,100
2021/12/24 630 638 622 629 83,600
2021/12/23 599 640 599 640 312,700
2021/12/22 597 604 577 580 142,700
2021/12/21 607 620 601 601 82,200
2021/12/20 650 657 604 606 235,500
2021/12/17 679 683 670 680 82,400
2021/12/16 662 691 656 685 132,000
2021/12/15 640 651 633 646 75,100
2021/12/14 654 660 640 640 38,000
2021/12/13 664 664 655 657 26,700
2021/12/10 661 666 653 657 42,600
2021/12/09 659 663 651 659 26,100
2021/12/08 646 658 644 649 26,400
2021/12/07 625 650 625 644 53,500
2021/12/06 626 631 615 615 63,800
2021/12/03 614 636 614 636 33,200
2021/12/02 621 626 608 610 57,000
2021/12/01 620 629 612 627 46,600
2021/11/30 627 643 620 626 79,300
2021/11/29 640 647 622 627 120,300
2021/11/26 657 661 645 649 59,200
2021/11/25 670 670 658 663 55,200
2021/11/24 662 675 656 661 91,900
2021/11/22 652 666 641 662 68,400
2021/11/19 650 657 642 642 46,500
2021/11/18 645 649 633 649 69,300
2021/11/17 676 677 640 645 149,600
2021/11/16 652 685 652 668 115,100
2021/11/15 706 718 651 651 293,200
2021/11/12 743 747 738 746 31,600
2021/11/11 749 751 743 743 83,200
2021/11/10 741 750 736 750 24,200
2021/11/09 754 758 741 741 43,000
2021/11/08 757 770 751 754 66,500
2021/11/05 753 763 753 758 18,900
2021/11/04 764 770 758 758 37,200
2021/11/02 756 766 756 765 18,600
2021/11/01 770 771 761 762 17,600
2021/10/29 768 768 755 755 26,100
2021/10/28 750 766 750 758 23,000
2021/10/27 757 757 747 754 15,400
2021/10/26 755 765 750 751 32,400
2021/10/25 767 767 742 749 34,600
2021/10/22 758 764 755 764 31,500
2021/10/21 765 769 758 764 28,100
2021/10/20 770 778 765 765 57,000
2021/10/19 768 770 762 770 28,600
2021/10/18 768 772 762 767 36,900
2021/10/15 755 766 748 765 44,900
2021/10/14 748 755 741 746 48,400
2021/10/13 772 772 745 752 34,500
2021/10/12 765 770 753 757 46,400
2021/10/11 750 775 749 769 60,100
2021/10/08 735 755 735 750 44,300
2021/10/07 729 747 726 730 187,100
2021/10/06 752 761 734 744 102,300
2021/10/05 760 768 726 741 237,600
2021/10/04 785 786 759 766 143,600
2021/10/01 774 778 756 778 95,000
2021/09/30 791 793 774 777 83,300
2021/09/29 759 790 759 785 105,400
2021/09/28 773 778 752 767 153,800
2021/09/27 777 790 765 774 205,500
2021/09/24 776 786 768 779 181,300
2021/09/22 779 782 748 750 239,100
2021/09/21 799 803 776 777 205,800
2021/09/17 804 818 804 810 27,200
2021/09/16 828 828 799 804 57,700
2021/09/15 835 835 818 822 56,900
2021/09/14 839 842 831 838 43,300
2021/09/13 829 838 824 832 35,400
2021/09/10 825 833 820 831 37,600
2021/09/09 825 834 824 824 20,600
2021/09/08 817 832 817 829 45,300
2021/09/07 821 828 816 816 53,100
2021/09/06 830 835 815 822 86,000
2021/09/03 838 842 827 835 35,800
2021/09/02 835 840 824 828 42,700
2021/09/01 838 844 827 840 72,400
2021/08/31 839 839 822 830 39,100
2021/08/30 821 830 814 830 51,300
2021/08/27 812 820 800 808 68,600
2021/08/26 815 820 808 818 47,300
2021/08/25 793 806 792 800 124,200
2021/08/24 776 792 776 785 54,900
2021/08/23 755 786 755 780 78,200
2021/08/20 772 781 744 744 230,500
2021/08/19 793 793 770 772 92,500
2021/08/18 780 796 765 793 129,300
2021/08/17 812 817 787 791 214,100
2021/08/16 853 859 811 819 182,700
2021/08/13 873 873 844 849 415,400
2021/08/12 895 924 886 900 205,300
2021/08/11 892 898 881 890 62,200
2021/08/10 875 891 874 891 64,600
2021/08/06 851 876 851 875 46,100
2021/08/05 851 864 850 859 78,900
2021/08/04 871 877 853 860 98,600
2021/08/03 881 884 874 881 37,600
2021/08/02 879 886 863 879 67,500
2021/07/30 877 889 868 873 77,800
2021/07/29 866 891 866 877 103,600
2021/07/28 862 871 860 871 33,900
2021/07/27 855 875 855 868 55,500
2021/07/26 861 866 852 857 46,200
2021/07/21 861 870 852 858 48,600
2021/07/20 856 867 851 855 69,400
2021/07/19 865 867 850 865 119,800
2021/07/16 865 877 861 866 69,600
2021/07/15 880 882 866 871 78,900
2021/07/14 886 886 878 884 42,800
2021/07/13 885 891 880 884 96,000
2021/07/12 890 890 877 883 50,300
2021/07/09 861 884 861 883 122,800
2021/07/08 881 884 860 869 163,000
2021/07/07 888 888 875 882 106,300
2021/07/06 893 898 882 894 102,800
2021/07/05 895 908 882 888 146,400
2021/07/02 884 900 882 899 115,400
2021/07/01 885 912 882 890 149,600
2021/06/30 895 898 882 886 143,400
2021/06/29 890 915 890 895 182,000
2021/06/28 895 930 890 894 365,000
2021/06/25 860 902 843 891 499,600
2021/06/24 882 901 849 865 458,800
2021/06/23 910 918 860 884 1,037,400
2021/06/22 1,005 1,032 860 912 2,194,400
2021/06/21 992 1,011 981 990 187,100
2021/06/18 1,076 1,076 1,015 1,022 227,700
2021/06/17 1,076 1,077 1,057 1,060 66,100
2021/06/16 1,057 1,094 1,056 1,075 246,800
2021/06/15 1,043 1,063 1,032 1,059 98,200
2021/06/14 1,045 1,066 1,024 1,034 199,000
2021/06/11 1,023 1,090 1,012 1,075 280,300
2021/06/10 1,023 1,036 1,015 1,018 77,200
2021/06/09 1,000 1,024 996 1,022 169,800
2021/06/08 1,001 1,013 997 1,000 103,700
2021/06/07 1,010 1,022 993 1,001 139,300
2021/06/04 1,027 1,027 1,002 1,007 119,100
2021/06/03 1,050 1,050 1,026 1,026 94,200
2021/06/02 1,039 1,057 1,033 1,057 133,100
2021/06/01 1,031 1,035 1,011 1,032 75,000
2021/05/31 1,029 1,056 1,028 1,032 86,500
2021/05/28 1,018 1,030 1,017 1,023 46,500
2021/05/27 1,035 1,035 1,006 1,017 96,600
2021/05/26 1,029 1,046 1,028 1,028 89,800
2021/05/25 1,029 1,039 1,014 1,029 56,100
2021/05/24 1,056 1,056 1,026 1,026 41,700
2021/05/21 1,053 1,057 1,036 1,052 90,500
2021/05/20 1,084 1,097 1,052 1,055 197,800
2021/05/19 1,066 1,089 1,060 1,088 314,200
2021/05/18 1,061 1,078 1,052 1,073 224,500
2021/05/17 1,067 1,106 1,058 1,065 317,600
2021/05/14 1,107 1,107 983 1,070 855,400
2021/05/13 1,067 1,093 1,043 1,077 347,900
2021/05/12 1,082 1,111 1,065 1,085 273,900
2021/05/11 1,110 1,110 1,073 1,087 214,700
2021/05/10 1,063 1,148 1,063 1,123 500,100
2021/05/07 1,050 1,108 1,040 1,061 487,300
2021/05/06 1,020 1,045 1,017 1,045 182,300
2021/04/30 1,011 1,030 1,009 1,017 120,100
2021/04/28 1,018 1,023 1,006 1,016 77,500
2021/04/27 1,008 1,023 1,005 1,013 117,700
2021/04/26 966 1,010 966 1,010 166,000
2021/04/23 969 989 962 971 142,400
2021/04/22 953 979 953 969 115,000
2021/04/21 954 969 937 953 159,300
2021/04/20 989 993 969 972 130,500
2021/04/19 1,003 1,011 987 989 168,300
2021/04/16 981 1,006 976 1,003 124,900
2021/04/15 981 992 980 984 84,000
2021/04/14 992 994 977 985 86,700
2021/04/13 999 1,012 989 995 90,400
2021/04/12 991 1,003 987 999 87,300
2021/04/09 989 1,014 989 999 57,100
2021/04/08 1,003 1,005 983 992 74,500
2021/04/07 1,000 1,037 992 1,004 176,500
2021/04/06 1,000 1,004 975 999 134,700
2021/04/05 1,012 1,012 993 1,000 48,400
2021/04/02 997 1,020 994 1,012 113,300
2021/04/01 1,009 1,009 990 995 82,100
2021/03/31 990 1,014 985 1,010 87,300
2021/03/30 972 1,011 972 997 134,000
2021/03/29 1,015 1,015 967 980 210,200
2021/03/26 980 1,013 980 1,009 170,000
2021/03/25 960 985 958 979 89,500
2021/03/24 989 992 945 961 201,600
2021/03/23 1,021 1,026 986 990 189,100
2021/03/22 1,030 1,040 1,022 1,025 61,100
2021/03/19 1,029 1,040 1,015 1,029 164,900
2021/03/18 1,058 1,067 1,031 1,042 123,700
2021/03/17 1,020 1,055 1,020 1,047 101,600
2021/03/16 1,014 1,044 1,003 1,033 180,900
2021/03/15 1,014 1,035 990 999 240,900
2021/03/12 998 1,005 984 999 199,900
2021/03/11 990 990 964 983 140,900
2021/03/10 986 993 971 985 154,800
2021/03/09 945 987 930 986 263,600
2021/03/08 921 966 916 942 228,900
2021/03/05 907 915 870 906 204,700
2021/03/04 948 951 903 919 225,000
2021/03/03 950 968 935 952 143,900
2021/03/02 975 979 937 940 133,100
2021/03/01 935 980 935 975 107,600
2021/02/26 941 955 928 937 127,100
2021/02/25 955 966 943 955 121,900
2021/02/24 910 969 910 957 312,100
2021/02/22 898 947 898 925 195,400
2021/02/19 918 933 897 901 168,700
2021/02/18 945 967 925 929 168,400
2021/02/17 919 946 914 945 193,500
2021/02/16 923 957 923 934 206,800
2021/02/15 945 965 914 927 385,600
2021/02/12 927 928 905 915 233,400
2021/02/10 903 929 891 929 163,500
2021/02/09 923 934 903 908 171,100
2021/02/08 940 952 911 911 182,600
2021/02/05 893 943 893 936 251,100
2021/02/04 877 907 873 894 188,100
2021/02/03 848 874 848 871 114,600
2021/02/02 835 856 828 848 84,400
2021/02/01 827 838 822 835 68,200
2021/01/29 844 853 822 827 105,500
2021/01/28 833 857 831 844 77,300
2021/01/27 852 871 852 860 84,400
2021/01/26 870 875 851 855 105,800
2021/01/25 866 888 861 874 120,900
2021/01/22 870 871 857 866 81,900
2021/01/21 883 884 864 871 156,900
2021/01/20 856 871 845 869 156,300
2021/01/19 830 856 820 856 147,200
2021/01/18 837 850 820 828 130,000
2021/01/15 833 845 817 837 172,000
2021/01/14 843 851 830 836 116,800
2021/01/13 839 858 837 844 120,700
2021/01/12 837 843 827 837 94,600
2021/01/08 845 854 833 845 122,200
2021/01/07 856 872 840 843 212,100
2021/01/06 840 867 840 856 135,700
2021/01/05 855 861 830 841 202,000
2021/01/04 892 894 845 872 312,000

このページの先頭へ