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
2020/12/30 731 740 724 733 462,800
2020/12/29 721 730 715 725 467,200
2020/12/28 730 732 706 711 405,800
2020/12/25 724 729 715 728 144,500
2020/12/24 719 728 716 725 151,900
2020/12/23 720 720 713 718 212,300
2020/12/22 736 736 711 713 202,200
2020/12/21 745 748 738 741 133,200
2020/12/18 746 750 738 744 150,600
2020/12/17 737 746 730 746 186,300
2020/12/16 743 745 727 734 191,700
2020/12/15 749 762 740 746 226,700
2020/12/14 749 765 748 748 190,900
2020/12/11 739 746 734 742 132,700
2020/12/10 730 743 726 738 124,300
2020/12/09 721 734 721 734 168,900
2020/12/08 704 728 699 721 217,700
2020/12/07 719 724 703 704 156,800
2020/12/04 712 717 706 712 169,600
2020/12/03 726 727 711 716 317,800
2020/12/02 738 743 729 735 190,100
2020/12/01 738 743 728 741 235,700
2020/11/30 765 766 739 742 333,500
2020/11/27 775 777 766 771 287,600
2020/11/26 764 770 752 767 253,300
2020/11/25 767 781 751 754 365,200
2020/11/24 767 773 752 760 238,700
2020/11/20 747 755 741 754 197,800
2020/11/19 745 753 734 739 134,800
2020/11/18 744 750 734 734 215,000
2020/11/17 770 770 742 748 247,100
2020/11/16 772 774 762 765 202,500
2020/11/13 757 775 753 771 306,800
2020/11/12 761 770 753 757 293,100
2020/11/11 761 774 744 760 289,000
2020/11/10 779 782 754 764 379,000
2020/11/09 790 795 772 781 288,400
2020/11/06 786 796 783 785 220,600
2020/11/05 773 792 769 789 301,500
2020/11/04 791 794 766 770 344,000
2020/11/02 791 800 764 784 307,500
2020/10/30 783 810 772 791 707,600
2020/10/29 758 793 758 779 517,000
2020/10/28 749 764 747 763 341,700
2020/10/27 743 759 733 758 253,100
2020/10/26 750 762 744 746 394,400
2020/10/23 750 752 728 744 506,000
2020/10/22 760 761 744 750 440,100
2020/10/21 733 765 733 756 582,000
2020/10/20 728 731 711 718 449,600
2020/10/19 744 746 732 732 249,400
2020/10/16 741 754 730 745 467,300
2020/10/15 760 769 742 745 488,900
2020/10/14 759 777 753 770 688,600
2020/10/13 771 780 756 758 683,500
2020/10/12 810 813 772 780 764,800
2020/10/09 816 831 813 819 428,100
2020/10/08 858 862 826 827 617,600
2020/10/07 856 860 842 851 435,500
2020/10/06 867 882 858 860 596,700
2020/10/05 849 870 840 852 672,300
2020/10/02 890 907 831 839 1,535,300
2020/09/30 955 982 831 877 3,620,300
2020/09/29 1,020 1,036 985 1,025 878,600
2020/09/28 1,019 1,033 1,005 1,029 1,009,100
2020/09/25 930 967 930 964 542,700
2020/09/24 977 986 943 953 567,200
2020/09/23 965 998 963 989 741,000
2020/09/18 930 965 930 959 686,400
2020/09/17 939 960 916 941 799,700
2020/09/16 950 970 926 943 1,749,500
2020/09/15 863 875 841 875 375,100
2020/09/14 856 875 847 863 443,200
2020/09/11 817 830 807 828 228,500
2020/09/10 798 820 796 808 213,800
2020/09/09 791 803 786 797 256,000
2020/09/08 826 828 795 811 398,100
2020/09/07 839 839 804 817 313,800
2020/09/04 835 850 833 835 230,400
2020/09/03 858 858 840 847 204,300
2020/09/02 840 859 840 852 211,900
2020/09/01 850 852 833 837 207,000
2020/08/31 849 873 847 857 416,400
2020/08/28 837 859 826 835 785,100
2020/08/27 864 871 852 855 831,800
2020/08/26 883 883 854 856 536,800
2020/08/25 890 895 883 884 320,500
2020/08/24 871 890 862 888 274,700
2020/08/21 897 897 873 878 292,500
2020/08/20 898 899 889 897 151,500
2020/08/19 897 902 891 899 127,200
2020/08/18 897 903 887 901 267,700
2020/08/17 895 914 888 889 297,200
2020/08/14 906 906 888 894 258,600
2020/08/13 900 908 893 895 264,400
2020/08/12 877 895 871 894 366,100
2020/08/11 908 910 876 885 413,500
2020/08/07 911 920 898 906 414,000
2020/08/06 876 908 876 900 391,800
2020/08/05 867 896 853 876 500,800
2020/08/04 898 899 852 875 820,500
2020/08/03 930 933 886 905 632,100
2020/07/31 953 958 914 920 736,700
2020/07/30 929 959 926 949 835,200
2020/07/29 898 947 897 941 1,119,500
2020/07/28 874 894 862 889 471,800
2020/07/27 855 872 833 870 353,600
2020/07/22 870 886 851 856 514,600
2020/07/21 845 869 844 861 654,900
2020/07/20 824 848 824 839 541,300
2020/07/17 798 812 792 812 557,500
2020/07/16 804 805 777 785 260,600
2020/07/15 798 806 780 803 332,100
2020/07/14 799 800 773 788 328,200
2020/07/13 779 804 778 797 518,800
2020/07/10 777 778 753 753 281,900
2020/07/09 758 776 749 770 356,100
2020/07/08 751 764 743 749 322,200
2020/07/07 741 767 740 751 381,100
2020/07/06 722 739 715 739 276,100
2020/07/03 729 734 716 723 217,200
2020/07/02 718 743 716 725 398,100
2020/07/01 745 746 691 709 508,200
2020/06/30 743 770 733 739 1,286,100
2020/06/29 700 725 699 713 559,500
2020/06/26 679 692 676 689 188,100
2020/06/25 677 683 672 673 131,700
2020/06/24 683 690 676 682 171,500
2020/06/23 690 693 684 685 144,400
2020/06/22 656 690 655 685 270,000
2020/06/19 640 654 640 654 184,000
2020/06/18 644 650 641 648 95,800
2020/06/17 649 649 639 641 67,500
2020/06/16 640 648 636 648 82,300
2020/06/15 642 648 632 633 78,600
2020/06/12 636 642 629 640 184,100
2020/06/11 653 653 637 646 88,500
2020/06/10 646 656 645 652 125,700
2020/06/09 640 649 636 642 93,900
2020/06/08 641 641 628 635 109,400
2020/06/05 651 651 639 642 113,000
2020/06/04 658 658 643 651 105,900
2020/06/03 649 655 643 655 150,200
2020/06/02 627 652 626 642 210,800
2020/06/01 647 651 619 620 153,500
2020/05/29 639 659 635 647 475,800
2020/05/28 609 639 608 639 330,100
2020/05/27 597 605 595 605 131,900
2020/05/26 600 603 595 598 115,500
2020/05/25 591 598 591 598 112,400
2020/05/22 590 593 583 590 86,400
2020/05/21 595 595 587 593 88,600
2020/05/20 580 593 578 593 145,200
2020/05/19 582 582 573 578 87,700
2020/05/18 572 576 568 573 49,100
2020/05/15 565 569 558 569 56,400
2020/05/14 565 571 558 558 76,400
2020/05/13 569 575 562 569 83,500
2020/05/12 589 589 574 579 80,300
2020/05/11 590 594 586 588 95,100
2020/05/08 585 599 578 590 190,500
2020/05/07 575 595 575 590 158,900
2020/05/01 579 585 569 575 129,600
2020/04/30 574 584 574 578 221,000
2020/04/28 550 569 550 569 179,200
2020/04/27 539 549 533 549 185,000
2020/04/24 526 539 521 533 170,300
2020/04/23 509 525 509 525 62,400
2020/04/22 511 520 506 508 68,700
2020/04/21 514 519 508 515 52,000
2020/04/20 522 528 521 524 27,200
2020/04/17 520 535 520 525 89,900
2020/04/16 499 520 499 520 59,500
2020/04/15 514 515 496 498 89,200
2020/04/14 514 521 514 517 55,400
2020/04/13 520 530 514 514 88,200
2020/04/10 511 520 504 520 58,700
2020/04/09 508 511 501 508 41,200
2020/04/08 499 513 494 511 106,100
2020/04/07 492 500 482 498 63,800
2020/04/06 466 488 462 485 74,100
2020/04/03 467 483 464 468 41,500
2020/04/02 476 484 471 471 66,900
2020/04/01 495 506 481 484 126,800
2020/03/31 501 501 487 494 76,100
2020/03/30 503 505 490 505 104,500
2020/03/27 491 504 485 504 192,300
2020/03/26 487 491 467 486 136,500
2020/03/25 473 482 464 482 121,500
2020/03/24 459 465 446 457 105,600
2020/03/23 447 455 433 451 143,400
2020/03/19 442 450 436 446 101,600
2020/03/18 437 447 429 430 99,400
2020/03/17 390 435 387 433 155,400
2020/03/16 395 415 393 404 125,500
2020/03/13 380 397 372 389 233,000
2020/03/12 421 423 403 412 162,100
2020/03/11 444 455 438 439 81,900
2020/03/10 422 446 408 446 128,700
2020/03/09 460 460 437 444 131,800
2020/03/06 480 481 466 468 100,500
2020/03/05 480 488 480 485 70,300
2020/03/04 471 482 466 478 72,500
2020/03/03 500 502 472 472 86,400
2020/03/02 455 496 455 489 125,900
2020/02/28 468 482 466 471 160,200
2020/02/27 511 517 495 498 197,200
2020/02/26 520 529 517 527 331,700
2020/02/25 527 534 523 529 205,700
2020/02/21 544 549 544 547 74,900
2020/02/20 550 554 546 546 67,500
2020/02/19 543 550 542 547 54,900
2020/02/18 538 544 538 541 56,500
2020/02/17 541 542 537 538 60,900
2020/02/14 543 548 541 546 66,400
2020/02/13 554 554 545 547 64,800
2020/02/12 556 558 553 554 57,300
2020/02/10 554 562 554 559 38,300
2020/02/07 561 561 555 558 30,800
2020/02/06 561 564 559 559 56,500
2020/02/05 564 567 554 557 107,000
2020/02/04 538 560 538 560 71,600
2020/02/03 530 542 530 540 48,000
2020/01/31 536 542 536 540 40,600
2020/01/30 544 544 535 538 68,600
2020/01/29 542 545 540 545 31,100
2020/01/28 543 548 540 544 86,000
2020/01/27 560 561 545 545 86,400
2020/01/24 570 570 551 551 128,600
2020/01/23 567 570 566 569 46,700
2020/01/22 560 570 560 567 106,900
2020/01/21 560 564 558 562 45,700
2020/01/20 552 569 552 559 108,600
2020/01/17 553 553 550 551 33,900
2020/01/16 547 552 547 548 21,400
2020/01/15 549 552 547 550 36,700
2020/01/14 558 558 550 551 48,700
2020/01/10 558 559 555 558 22,200
2020/01/09 550 559 550 559 42,500
2020/01/08 552 553 542 547 72,000
2020/01/07 554 560 552 558 80,400
2020/01/06 556 562 553 555 107,000

このページの先頭へ