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

ケーヨー(8168)の株価時系列情報

ケーヨー(8168)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
2009/12/30 404 404 398 398 73,100
2009/12/29 403 408 400 403 98,900
2009/12/28 398 405 397 403 164,900
2009/12/25 395 395 391 393 91,600
2009/12/24 389 393 388 393 131,100
2009/12/22 390 390 387 388 80,400
2009/12/21 390 390 387 390 74,900
2009/12/18 388 390 387 389 89,600
2009/12/17 386 389 385 387 98,400
2009/12/16 386 392 381 383 212,300
2009/12/15 379 387 378 385 167,500
2009/12/14 376 383 374 378 374,800
2009/12/11 384 384 367 373 981,900
2009/12/10 408 412 391 393 541,800
2009/12/09 419 420 412 413 158,400
2009/12/08 420 423 418 419 72,800
2009/12/07 420 426 418 421 113,800
2009/12/04 435 438 415 423 291,500
2009/12/03 433 437 432 435 98,400
2009/12/02 434 435 432 432 74,500
2009/12/01 434 442 434 439 65,800
2009/11/30 440 444 432 433 126,100
2009/11/27 443 449 441 443 48,900
2009/11/26 443 448 442 448 80,000
2009/11/25 440 444 438 442 148,800
2009/11/24 438 440 433 436 104,900
2009/11/20 435 442 435 441 43,800
2009/11/19 440 441 434 437 56,100
2009/11/18 437 442 437 439 56,900
2009/11/17 440 442 436 438 59,800
2009/11/16 445 447 436 439 81,600
2009/11/13 445 448 442 445 37,200
2009/11/12 453 455 445 447 31,900
2009/11/11 454 456 453 454 38,000
2009/11/10 455 455 452 452 45,100
2009/11/09 456 456 452 455 75,700
2009/11/06 456 456 445 447 100,400
2009/11/05 440 441 438 439 29,900
2009/11/04 440 440 436 440 30,900
2009/11/02 440 441 437 439 38,600
2009/10/30 443 444 438 439 37,600
2009/10/29 439 444 439 441 55,600
2009/10/28 440 442 440 441 40,000
2009/10/27 445 447 440 440 38,400
2009/10/26 449 452 446 450 71,200
2009/10/23 441 447 441 446 73,100
2009/10/22 447 450 442 446 47,600
2009/10/21 444 449 443 449 50,000
2009/10/20 444 446 443 445 20,000
2009/10/19 441 444 441 442 27,200
2009/10/16 444 444 441 442 35,200
2009/10/15 444 445 440 443 38,300
2009/10/14 444 445 438 442 69,400
2009/10/13 446 446 442 444 59,700
2009/10/09 441 443 439 441 42,700
2009/10/08 442 445 441 441 42,700
2009/10/07 445 445 441 444 44,800
2009/10/06 441 442 438 442 51,500
2009/10/05 444 446 437 446 87,900
2009/10/02 445 446 440 443 46,300
2009/10/01 449 451 447 450 48,000
2009/09/30 446 455 446 454 57,100
2009/09/29 455 455 446 448 43,200
2009/09/28 452 459 452 456 92,200
2009/09/25 459 459 446 451 88,800
2009/09/24 441 458 441 458 116,400
2009/09/18 440 443 440 443 61,800
2009/09/17 443 447 440 443 59,100
2009/09/16 445 450 442 442 68,600
2009/09/15 448 450 445 446 51,800
2009/09/14 451 452 445 447 60,400
2009/09/11 455 459 449 449 102,700
2009/09/10 452 454 451 451 51,800
2009/09/09 449 451 446 449 73,200
2009/09/08 453 453 448 449 32,200
2009/09/07 449 453 445 450 43,200
2009/09/04 455 456 445 446 89,900
2009/09/03 455 458 455 455 54,400
2009/09/02 462 463 455 458 82,300
2009/09/01 468 470 465 466 44,100
2009/08/31 471 473 467 467 38,900
2009/08/28 468 471 466 467 42,400
2009/08/27 472 475 463 471 90,900
2009/08/26 477 477 472 475 145,800
2009/08/25 480 482 480 482 276,100
2009/08/24 481 482 479 482 109,600
2009/08/21 480 480 476 477 72,800
2009/08/20 480 481 475 479 57,800
2009/08/19 481 481 476 477 31,200
2009/08/18 480 482 477 479 50,100
2009/08/17 480 482 478 478 61,300
2009/08/14 482 482 479 479 89,400
2009/08/13 480 482 477 481 62,300
2009/08/12 474 480 474 475 64,700
2009/08/11 474 476 473 474 44,000
2009/08/10 470 473 470 473 60,800
2009/08/07 471 474 470 471 54,000
2009/08/06 472 474 470 470 52,400
2009/08/05 471 472 469 470 49,000
2009/08/04 470 471 468 470 52,300
2009/08/03 468 468 466 468 43,600
2009/07/31 466 467 465 466 31,200
2009/07/30 466 467 462 465 89,800
2009/07/29 469 470 466 466 53,000
2009/07/28 469 471 467 469 35,900
2009/07/27 473 473 469 471 85,700
2009/07/24 467 469 465 468 136,700
2009/07/23 471 472 463 467 168,400
2009/07/22 486 489 461 469 356,300
2009/07/21 488 491 486 487 42,600
2009/07/17 484 488 483 485 13,900
2009/07/16 490 490 483 483 21,300
2009/07/15 480 486 479 481 32,000
2009/07/14 479 484 476 481 27,000
2009/07/13 485 490 479 479 43,400
2009/07/10 490 490 483 488 62,300
2009/07/09 490 490 485 486 41,900
2009/07/08 489 490 487 489 25,500
2009/07/07 489 491 485 489 32,400
2009/07/06 484 486 481 486 19,700
2009/07/03 488 488 481 484 35,300
2009/07/02 490 491 488 488 29,000
2009/07/01 491 493 485 489 56,300
2009/06/30 485 491 485 486 27,500
2009/06/29 492 494 482 489 34,800
2009/06/26 490 491 481 488 71,600
2009/06/25 479 488 477 486 93,300
2009/06/24 479 482 474 479 66,100
2009/06/23 477 481 474 475 70,800
2009/06/22 479 489 479 482 46,900
2009/06/19 491 491 475 475 66,800
2009/06/18 490 493 485 486 31,400
2009/06/17 484 498 479 490 40,400
2009/06/16 503 503 486 488 119,800
2009/06/15 493 502 488 502 110,300
2009/06/12 486 503 486 502 164,400
2009/06/11 485 486 481 486 30,500
2009/06/10 479 484 479 484 74,100
2009/06/09 483 486 482 484 42,200
2009/06/08 488 492 484 484 36,900
2009/06/05 484 487 481 483 37,500
2009/06/04 487 489 481 483 35,300
2009/06/03 484 492 481 483 70,900
2009/06/02 486 489 482 483 27,900
2009/06/01 478 483 475 479 33,100
2009/05/29 479 480 473 473 74,700
2009/05/28 496 497 482 484 110,000
2009/05/27 504 504 493 495 77,800
2009/05/26 490 497 485 489 76,500
2009/05/25 476 485 476 485 97,800
2009/05/22 466 477 466 475 47,400
2009/05/21 470 472 465 471 34,800
2009/05/20 469 474 465 470 37,400
2009/05/19 463 467 462 464 19,400
2009/05/18 474 474 455 458 60,200
2009/05/15 468 480 467 475 37,600
2009/05/14 475 482 466 468 69,100
2009/05/13 464 482 461 482 76,800
2009/05/12 462 463 458 459 28,900
2009/05/11 460 464 458 458 53,700
2009/05/08 450 460 450 460 66,100
2009/05/07 450 455 447 450 43,000
2009/05/01 447 453 446 446 33,600
2009/04/30 448 455 445 445 50,300
2009/04/28 450 454 443 443 53,900
2009/04/27 459 459 449 452 64,700
2009/04/24 451 454 447 447 125,100
2009/04/23 450 465 448 462 99,900
2009/04/22 457 457 446 448 71,400
2009/04/21 452 456 450 455 93,600
2009/04/20 457 457 452 453 40,600
2009/04/17 458 460 453 455 42,300
2009/04/16 461 464 455 457 41,000
2009/04/15 455 460 451 458 69,000
2009/04/14 462 465 450 453 107,200
2009/04/13 472 480 463 465 68,800
2009/04/10 490 490 470 473 107,000
2009/04/09 480 496 480 491 42,900
2009/04/08 478 486 478 481 45,700
2009/04/07 491 491 478 478 41,000
2009/04/06 496 497 485 486 34,900
2009/04/03 498 499 490 492 65,800
2009/04/02 490 500 490 493 58,600
2009/04/01 501 510 488 495 65,400
2009/03/31 502 519 495 509 41,200
2009/03/30 529 534 511 511 40,100
2009/03/27 520 535 511 525 66,700
2009/03/26 513 520 501 520 101,500
2009/03/25 496 498 480 498 96,900
2009/03/24 486 490 482 489 107,600
2009/03/23 473 484 468 484 53,200
2009/03/19 485 490 460 467 70,000
2009/03/18 497 500 480 484 45,400
2009/03/17 494 506 487 500 51,000
2009/03/16 473 492 471 484 55,900
2009/03/13 470 475 450 469 111,800
2009/03/12 473 486 471 475 33,300
2009/03/11 484 491 479 485 62,200
2009/03/10 493 493 473 474 75,600
2009/03/09 506 509 503 503 39,700
2009/03/06 505 516 498 506 46,100
2009/03/05 509 518 496 512 53,400
2009/03/04 498 502 496 501 34,100
2009/03/03 500 512 495 497 43,400
2009/03/02 510 515 502 509 34,400
2009/02/27 502 518 502 518 45,500
2009/02/26 502 510 501 510 93,900
2009/02/25 530 530 487 498 162,600
2009/02/24 515 525 492 525 119,300
2009/02/23 532 538 512 531 249,600
2009/02/20 549 559 543 547 64,500
2009/02/19 554 562 540 545 95,700
2009/02/18 540 552 540 550 68,600
2009/02/17 540 548 535 540 41,000
2009/02/16 539 543 534 541 46,400
2009/02/13 528 539 521 539 62,200
2009/02/12 522 526 517 520 49,000
2009/02/10 522 529 518 526 62,300
2009/02/09 526 529 514 515 65,200
2009/02/06 529 534 521 525 96,700
2009/02/05 558 560 529 530 185,000
2009/02/04 571 579 555 567 79,300
2009/02/03 570 585 570 576 44,500
2009/02/02 577 582 573 575 46,700
2009/01/30 575 587 572 586 36,200
2009/01/29 580 585 575 585 48,900
2009/01/28 589 593 578 588 48,600
2009/01/27 583 591 576 588 58,200
2009/01/26 595 596 571 576 91,300
2009/01/23 585 585 573 576 65,500
2009/01/22 579 585 565 585 75,000
2009/01/21 553 577 553 577 85,800
2009/01/20 557 566 553 557 47,600
2009/01/19 555 571 555 561 25,600
2009/01/16 554 566 552 563 72,000
2009/01/15 556 571 552 562 55,200
2009/01/14 563 569 563 566 85,300
2009/01/13 588 588 565 566 77,200
2009/01/09 563 592 562 591 206,600
2009/01/08 554 586 547 569 312,900
2009/01/07 590 591 556 558 370,400
2009/01/06 631 636 612 613 64,400
2009/01/05 639 643 635 636 37,100

このページの先頭へ