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
2022/12/30 715 733 715 723 16,400
2022/12/29 704 716 701 716 17,400
2022/12/28 703 717 703 714 32,600
2022/12/27 687 707 687 707 28,800
2022/12/26 692 698 688 689 40,800
2022/12/23 704 704 692 692 51,700
2022/12/22 705 714 700 707 21,500
2022/12/21 696 712 695 700 73,400
2022/12/20 730 730 684 696 129,800
2022/12/19 734 744 730 730 64,100
2022/12/16 745 753 742 743 27,000
2022/12/15 751 756 747 751 72,200
2022/12/14 757 761 753 753 18,100
2022/12/13 757 765 751 757 21,500
2022/12/12 759 764 749 756 15,400
2022/12/09 766 770 760 764 12,600
2022/12/08 756 768 747 766 44,400
2022/12/07 759 763 753 760 19,300
2022/12/06 755 762 749 762 19,100
2022/12/05 760 769 751 751 24,200
2022/12/02 759 766 750 765 43,700
2022/12/01 785 786 765 765 67,200
2022/11/30 796 799 782 783 40,100
2022/11/29 796 800 789 795 37,300
2022/11/28 813 813 789 796 47,600
2022/11/25 804 809 799 808 33,000
2022/11/24 804 804 793 800 24,100
2022/11/22 803 805 785 796 63,100
2022/11/21 810 811 799 800 49,900
2022/11/18 804 825 804 815 55,300
2022/11/17 793 812 789 804 41,200
2022/11/16 801 804 787 796 30,800
2022/11/15 800 807 792 801 40,200
2022/11/14 822 822 801 806 73,400
2022/11/11 811 821 806 817 41,600
2022/11/10 803 811 803 809 22,100
2022/11/09 810 810 800 803 34,700
2022/11/08 805 811 800 810 18,900
2022/11/07 799 804 795 799 15,100
2022/11/04 801 805 786 796 72,700
2022/11/02 810 814 804 810 29,200
2022/11/01 809 825 805 813 44,300
2022/10/31 811 811 798 805 72,100
2022/10/28 834 834 805 806 127,800
2022/10/27 831 844 828 841 59,400
2022/10/26 852 856 831 834 144,500
2022/10/25 856 866 836 855 156,800
2022/10/24 930 937 846 853 630,400
2022/10/21 891 910 871 902 124,500
2022/10/20 876 899 868 888 185,700
2022/10/19 821 900 814 879 241,500
2022/10/18 817 830 811 823 42,200
2022/10/17 811 820 808 810 27,500
2022/10/14 820 829 812 823 42,300
2022/10/13 815 815 800 805 48,700
2022/10/12 816 822 807 815 34,900
2022/10/11 815 828 807 820 24,900
2022/10/07 815 830 815 824 15,300
2022/10/06 818 831 818 826 16,000
2022/10/05 826 841 806 817 29,400
2022/10/04 816 828 808 821 32,600
2022/10/03 793 805 781 805 53,400
2022/09/30 816 819 794 800 51,000
2022/09/29 827 844 819 823 63,300
2022/09/28 828 828 801 818 53,600
2022/09/27 815 828 811 828 19,600
2022/09/26 826 837 810 811 47,200
2022/09/22 838 840 825 836 44,900
2022/09/21 838 852 826 849 64,300
2022/09/20 863 869 839 845 42,200
2022/09/16 871 875 847 848 73,600
2022/09/15 871 887 861 876 98,500
2022/09/14 831 876 826 876 74,500
2022/09/13 872 874 846 852 62,900
2022/09/12 841 895 838 869 227,500
2022/09/09 823 840 819 834 40,400
2022/09/08 815 834 815 823 35,000
2022/09/07 830 830 804 815 81,000
2022/09/06 850 854 832 835 61,700
2022/09/05 832 860 821 858 51,900
2022/09/02 840 843 819 825 73,000
2022/09/01 845 854 832 837 48,700
2022/08/31 846 853 844 849 24,300
2022/08/30 861 862 847 857 47,500
2022/08/29 855 878 845 867 50,600
2022/08/26 875 878 863 870 35,200
2022/08/25 878 883 862 879 62,300
2022/08/24 876 885 864 875 73,300
2022/08/23 825 874 815 864 119,100
2022/08/22 859 859 828 830 96,600
2022/08/19 850 867 836 857 81,400
2022/08/18 872 872 845 845 123,700
2022/08/17 886 886 856 879 72,800
2022/08/16 879 901 874 886 100,300
2022/08/15 898 919 859 878 320,100
2022/08/12 811 868 810 853 173,900
2022/08/10 812 820 804 809 35,400
2022/08/09 806 828 800 826 39,400
2022/08/08 815 815 790 800 37,900
2022/08/05 811 815 795 815 45,000
2022/08/04 824 826 807 811 60,600
2022/08/03 837 837 814 824 68,800
2022/08/02 833 859 820 846 103,100
2022/08/01 804 839 799 834 93,100
2022/07/29 823 828 802 810 58,200
2022/07/28 789 830 778 814 146,400
2022/07/27 760 787 754 785 80,100
2022/07/26 776 795 755 765 221,700
2022/07/25 802 837 794 800 274,100
2022/07/22 779 805 762 795 300,500
2022/07/21 832 832 794 797 368,000
2022/07/20 876 888 789 817 1,883,300
2022/07/19 776 776 776 776 29,200
2022/07/15 650 676 638 676 42,600
2022/07/14 645 646 635 646 17,500
2022/07/13 635 645 634 645 16,700
2022/07/12 645 647 630 635 20,700
2022/07/11 656 657 644 648 11,500
2022/07/08 658 661 646 649 26,100
2022/07/07 663 666 648 658 26,600
2022/07/06 677 677 660 663 8,800
2022/07/05 666 674 660 672 15,900
2022/07/04 652 666 652 666 13,700
2022/07/01 663 669 650 652 30,700
2022/06/30 690 696 666 670 47,500
2022/06/29 696 698 686 691 19,700
2022/06/28 680 697 680 697 21,100
2022/06/27 688 688 669 688 45,500
2022/06/24 658 680 657 678 24,600
2022/06/23 664 676 654 658 27,800
2022/06/22 686 689 664 669 27,900
2022/06/21 657 686 657 676 38,200
2022/06/20 674 674 643 651 22,500
2022/06/17 660 671 651 667 26,200
2022/06/16 688 695 666 667 61,700
2022/06/15 683 709 670 685 48,100
2022/06/14 689 695 677 683 41,300
2022/06/13 714 723 700 702 47,600
2022/06/10 737 737 720 720 32,000
2022/06/09 735 758 726 744 73,800
2022/06/08 735 745 718 733 58,000
2022/06/07 753 753 731 735 96,500
2022/06/06 777 821 741 758 288,100
2022/06/03 756 785 756 782 99,400
2022/06/02 762 779 741 765 124,500
2022/06/01 731 771 727 762 191,400
2022/05/31 693 737 686 726 138,700
2022/05/30 671 707 666 701 132,200
2022/05/27 670 678 656 663 94,100
2022/05/26 631 669 631 669 122,100
2022/05/25 636 642 623 631 45,900
2022/05/24 648 648 629 637 64,800
2022/05/23 643 647 624 641 66,700
2022/05/20 632 654 630 644 84,500
2022/05/19 603 659 599 632 113,200
2022/05/18 596 614 595 614 71,100
2022/05/17 591 600 580 595 40,000
2022/05/16 599 609 585 597 114,200
2022/05/13 534 554 534 551 44,900
2022/05/12 556 556 532 537 35,300
2022/05/11 567 571 551 557 39,700
2022/05/10 565 569 553 565 48,600
2022/05/09 591 591 566 571 39,100
2022/05/06 583 589 576 585 18,900
2022/05/02 574 588 573 584 42,900
2022/04/28 587 587 577 582 20,600
2022/04/27 577 593 574 579 42,400
2022/04/26 588 588 572 585 11,200
2022/04/25 583 583 570 574 26,300
2022/04/22 592 598 582 593 22,700
2022/04/21 600 603 592 592 14,100
2022/04/20 600 607 594 602 27,300
2022/04/19 605 607 599 600 12,200
2022/04/18 587 607 584 601 22,500
2022/04/15 604 604 586 588 27,200
2022/04/14 607 612 599 604 24,300
2022/04/13 599 612 599 605 27,800
2022/04/12 596 613 594 603 35,000
2022/04/11 603 608 591 597 24,600
2022/04/08 612 615 589 610 67,700
2022/04/07 647 647 607 612 207,600
2022/04/06 605 670 594 661 439,300
2022/04/05 589 608 584 600 77,300
2022/04/04 584 590 571 582 36,500
2022/04/01 578 608 561 588 171,900
2022/03/31 551 571 551 558 49,600
2022/03/30 538 561 538 560 36,400
2022/03/29 534 547 524 538 38,100
2022/03/28 538 538 523 528 29,800
2022/03/25 540 551 527 532 25,100
2022/03/24 530 540 527 540 19,100
2022/03/23 521 542 521 539 47,600
2022/03/22 519 524 517 520 37,800
2022/03/18 510 523 509 518 23,900
2022/03/17 510 520 506 517 56,600
2022/03/16 503 510 493 503 32,700
2022/03/15 500 500 491 498 27,400
2022/03/14 497 504 490 499 70,500
2022/03/11 486 494 474 489 72,000
2022/03/10 473 497 473 496 107,400
2022/03/09 469 478 454 459 112,000
2022/03/08 483 484 466 472 81,400
2022/03/07 506 515 480 486 141,500
2022/03/04 533 533 520 526 43,100
2022/03/03 546 546 533 538 26,200
2022/03/02 539 549 534 546 27,300
2022/03/01 528 550 527 548 42,500
2022/02/28 524 535 517 531 34,300
2022/02/25 525 537 521 524 50,400
2022/02/24 540 541 511 520 55,500
2022/02/22 555 557 535 545 37,700
2022/02/21 557 560 550 559 73,900
2022/02/18 557 566 553 564 22,700
2022/02/17 564 572 558 558 18,200
2022/02/16 552 577 552 570 52,200
2022/02/15 561 572 547 548 80,800
2022/02/14 570 580 566 571 49,500
2022/02/10 567 582 567 580 43,400
2022/02/09 587 587 574 579 32,800
2022/02/08 570 585 570 585 30,100
2022/02/07 580 580 570 570 18,200
2022/02/04 567 589 566 582 41,000
2022/02/03 572 579 565 573 41,400
2022/02/02 558 581 558 581 52,300
2022/02/01 557 573 553 556 33,500
2022/01/31 536 562 536 559 53,700
2022/01/28 536 540 526 535 59,700
2022/01/27 566 569 531 536 121,800
2022/01/26 564 569 557 566 54,200
2022/01/25 597 597 564 564 100,400
2022/01/24 600 600 584 597 60,500
2022/01/21 593 614 592 608 54,600
2022/01/20 595 611 590 609 63,700
2022/01/19 620 624 593 595 93,300
2022/01/18 631 644 625 626 54,200
2022/01/17 637 651 633 634 37,700
2022/01/14 640 640 631 638 29,900
2022/01/13 649 655 644 654 26,000
2022/01/12 649 660 645 659 47,700
2022/01/11 636 649 635 644 28,100
2022/01/07 640 659 637 644 40,500
2022/01/06 642 649 635 644 54,300
2022/01/05 664 665 649 650 84,000
2022/01/04 682 683 660 669 66,300

このページの先頭へ