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
2023/12/29 806 812 802 812 41,000
2023/12/28 785 820 765 806 94,000
2023/12/27 796 811 795 806 148,900
2023/12/26 798 805 795 797 77,200
2023/12/25 807 811 797 797 114,900
2023/12/22 819 822 807 809 122,200
2023/12/21 824 831 814 823 86,400
2023/12/20 832 836 827 828 73,900
2023/12/19 831 838 825 830 76,000
2023/12/18 835 837 831 831 55,800
2023/12/15 833 843 833 838 52,500
2023/12/14 855 859 833 835 101,100
2023/12/13 859 863 852 855 35,400
2023/12/12 870 871 856 857 54,100
2023/12/11 904 904 864 873 59,200
2023/12/08 906 916 892 893 63,000
2023/12/07 915 919 900 915 103,300
2023/12/06 897 917 894 917 103,000
2023/12/05 905 909 889 897 122,200
2023/12/04 855 906 854 900 122,000
2023/12/01 865 866 854 854 62,200
2023/11/30 860 868 859 865 28,900
2023/11/29 861 867 855 855 35,600
2023/11/28 868 873 862 862 36,600
2023/11/27 884 888 867 871 38,500
2023/11/24 869 883 866 879 63,300
2023/11/22 861 869 861 868 23,300
2023/11/21 864 869 860 864 28,400
2023/11/20 857 873 857 861 55,100
2023/11/17 850 858 850 857 24,100
2023/11/16 855 858 850 854 25,700
2023/11/15 857 871 854 856 36,800
2023/11/14 877 877 848 857 140,200
2023/11/13 880 880 858 868 53,500
2023/11/10 863 877 860 874 20,500
2023/11/09 865 875 861 867 21,100
2023/11/08 882 887 861 864 36,100
2023/11/07 888 888 875 881 30,800
2023/11/06 875 885 871 885 38,100
2023/11/02 874 875 867 875 18,200
2023/11/01 879 880 864 867 53,700
2023/10/31 868 873 854 867 69,300
2023/10/30 868 875 854 865 44,600
2023/10/27 867 880 865 872 24,700
2023/10/26 866 870 862 867 29,700
2023/10/25 879 885 871 873 30,900
2023/10/24 861 884 851 878 40,900
2023/10/23 878 883 861 861 43,200
2023/10/20 870 884 865 874 37,200
2023/10/19 876 885 870 879 43,000
2023/10/18 869 886 867 886 73,800
2023/10/17 858 862 848 856 22,200
2023/10/16 853 855 846 846 71,000
2023/10/13 880 880 865 865 41,200
2023/10/12 876 882 870 877 20,500
2023/10/11 885 887 876 876 19,100
2023/10/10 885 888 876 885 31,500
2023/10/06 860 877 860 873 30,500
2023/10/05 850 872 850 869 50,100
2023/10/04 846 860 840 841 138,300
2023/10/03 890 892 874 874 63,200
2023/10/02 920 921 893 893 65,700
2023/09/29 913 920 906 915 34,000
2023/09/28 915 918 905 907 43,200
2023/09/27 900 920 896 920 59,900
2023/09/26 911 923 907 909 40,400
2023/09/25 895 907 891 901 20,600
2023/09/22 880 903 879 900 56,000
2023/09/21 903 906 884 888 30,600
2023/09/20 900 907 890 901 66,900
2023/09/19 916 923 903 908 48,600
2023/09/15 909 911 888 908 85,600
2023/09/14 920 925 901 910 144,200
2023/09/13 907 938 904 935 113,600
2023/09/12 891 907 891 899 46,500
2023/09/11 907 910 885 890 67,100
2023/09/08 916 921 902 907 51,200
2023/09/07 893 912 888 910 67,000
2023/09/06 886 895 881 895 36,300
2023/09/05 879 884 871 880 47,100
2023/09/04 869 885 866 879 59,700
2023/09/01 865 869 860 865 26,500
2023/08/31 874 884 865 865 57,800
2023/08/30 879 886 866 877 78,600
2023/08/29 860 883 860 875 62,800
2023/08/28 847 860 847 860 33,400
2023/08/25 845 857 838 845 35,200
2023/08/24 851 854 843 846 44,700
2023/08/23 844 858 839 851 51,500
2023/08/22 845 848 839 842 26,700
2023/08/21 835 850 835 845 43,300
2023/08/18 838 846 832 833 67,400
2023/08/17 861 861 836 846 54,400
2023/08/16 865 865 843 852 88,900
2023/08/15 845 872 837 867 167,600
2023/08/14 853 886 827 835 558,900
2023/08/10 990 990 968 976 230,100
2023/08/09 985 1,000 980 993 38,800
2023/08/08 993 997 984 984 30,200
2023/08/07 988 990 974 989 50,700
2023/08/04 984 998 981 985 53,100
2023/08/03 1,003 1,003 981 988 66,900
2023/08/02 1,015 1,020 998 1,000 70,800
2023/08/01 1,016 1,025 1,011 1,025 46,600
2023/07/31 1,022 1,033 1,011 1,013 68,300
2023/07/28 1,012 1,015 996 1,005 103,400
2023/07/27 1,022 1,031 1,014 1,015 54,700
2023/07/26 1,029 1,029 1,016 1,022 42,800
2023/07/25 1,024 1,028 1,017 1,022 35,700
2023/07/24 1,046 1,047 1,014 1,016 134,900
2023/07/21 1,046 1,059 1,038 1,056 61,000
2023/07/20 1,059 1,065 1,050 1,054 41,000
2023/07/19 1,080 1,081 1,055 1,063 74,400
2023/07/18 1,082 1,100 1,074 1,074 124,200
2023/07/14 1,083 1,093 1,060 1,066 94,500
2023/07/13 1,056 1,075 1,043 1,074 95,700
2023/07/12 1,054 1,071 1,047 1,055 112,600
2023/07/11 1,050 1,060 1,026 1,038 99,700
2023/07/10 1,025 1,060 1,023 1,045 135,400
2023/07/07 1,001 1,030 999 1,024 68,900
2023/07/06 1,003 1,014 993 1,007 117,400
2023/07/05 1,012 1,016 1,003 1,011 54,700
2023/07/04 1,011 1,030 1,006 1,013 65,100
2023/07/03 1,030 1,043 1,009 1,010 86,200
2023/06/30 1,030 1,032 1,005 1,014 118,300
2023/06/29 1,061 1,070 1,031 1,031 249,500
2023/06/28 1,072 1,100 1,072 1,090 260,900
2023/06/27 1,060 1,075 1,048 1,067 139,000
2023/06/26 1,090 1,090 1,052 1,052 192,900
2023/06/23 1,122 1,122 1,086 1,097 142,800
2023/06/22 1,125 1,146 1,104 1,108 121,700
2023/06/21 1,131 1,137 1,103 1,110 128,200
2023/06/20 1,150 1,151 1,131 1,135 76,900
2023/06/19 1,155 1,163 1,134 1,161 106,600
2023/06/16 1,125 1,179 1,125 1,177 159,900
2023/06/15 1,136 1,137 1,106 1,118 101,800
2023/06/14 1,171 1,172 1,131 1,139 106,200
2023/06/13 1,190 1,205 1,172 1,175 124,800
2023/06/12 1,215 1,215 1,174 1,178 148,100
2023/06/09 1,159 1,208 1,159 1,196 336,300
2023/06/08 1,102 1,175 1,099 1,135 335,300
2023/06/07 1,075 1,117 1,075 1,098 205,400
2023/06/06 1,066 1,088 1,060 1,078 76,000
2023/06/05 1,086 1,086 1,062 1,066 101,900
2023/06/02 1,022 1,065 1,020 1,056 104,100
2023/06/01 1,012 1,020 1,005 1,017 52,300
2023/05/31 1,015 1,023 1,006 1,016 40,800
2023/05/30 1,020 1,033 1,009 1,020 45,200
2023/05/29 1,010 1,034 1,008 1,010 79,100
2023/05/26 1,017 1,017 986 996 109,900
2023/05/25 1,041 1,045 1,017 1,017 99,000
2023/05/24 1,057 1,068 1,044 1,047 105,000
2023/05/23 1,080 1,094 1,056 1,071 111,800
2023/05/22 1,041 1,076 1,038 1,072 87,400
2023/05/19 1,050 1,059 1,036 1,053 63,800
2023/05/18 1,049 1,049 1,015 1,043 130,400
2023/05/17 1,067 1,084 1,053 1,054 125,900
2023/05/16 1,093 1,093 1,055 1,080 141,700
2023/05/15 1,137 1,137 1,083 1,096 286,200
2023/05/12 1,052 1,056 1,039 1,039 63,400
2023/05/11 1,040 1,045 1,026 1,044 30,300
2023/05/10 1,043 1,050 1,032 1,037 54,200
2023/05/09 1,060 1,064 1,035 1,043 80,000
2023/05/08 1,030 1,054 1,028 1,051 95,500
2023/05/02 990 1,025 986 1,021 91,800
2023/05/01 994 1,001 986 993 48,500
2023/04/28 971 984 968 984 32,000
2023/04/27 962 975 960 968 23,900
2023/04/26 965 974 960 962 34,700
2023/04/25 971 988 965 969 40,500
2023/04/24 972 981 971 972 22,300
2023/04/21 983 983 968 974 57,500
2023/04/20 979 997 976 990 33,700
2023/04/19 984 986 973 983 32,200
2023/04/18 980 993 976 984 37,400
2023/04/17 992 996 980 980 35,300
2023/04/14 997 1,004 975 980 83,300
2023/04/13 976 990 969 989 26,400
2023/04/12 984 996 979 982 32,600
2023/04/11 971 986 971 981 28,600
2023/04/10 950 976 943 971 49,100
2023/04/07 961 961 940 943 55,700
2023/04/06 957 960 947 957 26,700
2023/04/05 957 968 953 957 40,300
2023/04/04 977 979 958 960 41,900
2023/04/03 982 995 977 977 52,800
2023/03/31 968 981 958 977 56,100
2023/03/30 950 965 950 958 49,000
2023/03/29 938 945 935 941 32,600
2023/03/28 962 962 930 942 57,700
2023/03/27 953 962 950 962 42,600
2023/03/24 945 950 933 947 42,400
2023/03/23 927 957 920 952 96,100
2023/03/22 951 961 945 950 51,800
2023/03/20 988 993 935 940 231,800
2023/03/17 976 1,009 964 993 107,800
2023/03/16 979 980 957 968 134,600
2023/03/15 995 1,007 994 998 123,600
2023/03/14 994 1,002 980 988 154,100
2023/03/13 1,006 1,008 985 1,008 175,800
2023/03/10 991 1,057 988 1,022 577,000
2023/03/09 991 994 945 963 262,500
2023/03/08 1,020 1,020 988 991 145,300
2023/03/07 1,002 1,040 992 1,027 137,100
2023/03/06 1,022 1,026 1,002 1,002 118,100
2023/03/03 997 1,027 982 1,023 194,300
2023/03/02 983 997 976 995 85,300
2023/03/01 961 993 930 983 190,800
2023/02/28 970 974 952 956 112,500
2023/02/27 954 973 948 971 142,800
2023/02/24 912 953 912 950 223,400
2023/02/22 891 917 891 913 108,800
2023/02/21 915 915 894 903 110,100
2023/02/20 892 923 882 917 199,900
2023/02/17 878 902 864 885 166,500
2023/02/16 870 884 857 879 158,700
2023/02/15 910 910 848 867 791,800
2023/02/14 798 808 791 799 57,300
2023/02/13 800 801 781 799 42,200
2023/02/10 802 802 786 800 53,200
2023/02/09 771 803 771 802 64,000
2023/02/08 773 780 769 775 20,400
2023/02/07 782 784 772 773 32,100
2023/02/06 791 792 778 790 38,800
2023/02/03 776 789 773 782 36,200
2023/02/02 796 803 767 772 79,500
2023/02/01 755 813 751 798 485,600
2023/01/31 749 760 742 753 28,900
2023/01/30 760 762 744 745 23,200
2023/01/27 754 774 743 763 32,700
2023/01/26 742 747 738 739 15,400
2023/01/25 752 756 740 745 15,200
2023/01/24 751 752 739 752 16,900
2023/01/23 736 760 731 746 25,500
2023/01/20 701 740 701 736 35,500
2023/01/19 703 714 703 706 11,000
2023/01/18 696 708 695 703 17,900
2023/01/17 695 703 690 696 19,000
2023/01/16 701 709 692 696 14,900
2023/01/13 715 723 705 706 15,300
2023/01/12 721 724 717 720 17,400
2023/01/11 720 732 718 724 16,200
2023/01/10 725 730 715 715 8,800
2023/01/06 706 721 705 720 14,700
2023/01/05 717 720 710 711 18,500
2023/01/04 720 720 711 717 12,700

このページの先頭へ