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 |
---|---|---|---|---|---|
2021/12/30 | 846 | 851 | 844 | 847 | 63,400 |
2021/12/29 | 840 | 848 | 838 | 846 | 81,000 |
2021/12/28 | 840 | 850 | 839 | 844 | 101,100 |
2021/12/27 | 831 | 842 | 829 | 836 | 88,800 |
2021/12/24 | 836 | 843 | 835 | 839 | 75,200 |
2021/12/23 | 834 | 845 | 831 | 843 | 96,300 |
2021/12/22 | 828 | 831 | 824 | 831 | 65,800 |
2021/12/21 | 826 | 829 | 822 | 827 | 77,300 |
2021/12/20 | 818 | 824 | 817 | 820 | 100,100 |
2021/12/17 | 835 | 835 | 817 | 821 | 88,400 |
2021/12/16 | 839 | 839 | 830 | 833 | 41,100 |
2021/12/15 | 826 | 834 | 826 | 833 | 34,100 |
2021/12/14 | 840 | 843 | 822 | 827 | 77,300 |
2021/12/13 | 848 | 850 | 838 | 845 | 68,200 |
2021/12/10 | 844 | 844 | 834 | 843 | 96,300 |
2021/12/09 | 835 | 841 | 829 | 836 | 76,900 |
2021/12/08 | 844 | 847 | 838 | 838 | 76,800 |
2021/12/07 | 828 | 843 | 823 | 841 | 86,700 |
2021/12/06 | 819 | 829 | 818 | 826 | 66,700 |
2021/12/03 | 810 | 822 | 808 | 820 | 110,900 |
2021/12/02 | 805 | 827 | 805 | 812 | 93,900 |
2021/12/01 | 800 | 812 | 797 | 812 | 67,500 |
2021/11/30 | 802 | 818 | 797 | 803 | 104,500 |
2021/11/29 | 796 | 810 | 788 | 803 | 94,100 |
2021/11/26 | 808 | 811 | 800 | 806 | 87,700 |
2021/11/25 | 808 | 814 | 808 | 813 | 46,100 |
2021/11/24 | 816 | 824 | 808 | 811 | 50,100 |
2021/11/22 | 813 | 824 | 811 | 820 | 23,000 |
2021/11/19 | 814 | 823 | 809 | 820 | 33,900 |
2021/11/18 | 813 | 816 | 806 | 811 | 44,100 |
2021/11/17 | 825 | 826 | 813 | 813 | 62,400 |
2021/11/16 | 831 | 833 | 826 | 829 | 38,700 |
2021/11/15 | 833 | 836 | 825 | 829 | 43,100 |
2021/11/12 | 824 | 831 | 822 | 830 | 67,600 |
2021/11/11 | 825 | 830 | 816 | 824 | 46,600 |
2021/11/10 | 818 | 827 | 818 | 824 | 57,200 |
2021/11/09 | 831 | 831 | 817 | 822 | 70,500 |
2021/11/08 | 833 | 838 | 830 | 832 | 64,000 |
2021/11/05 | 833 | 838 | 827 | 838 | 46,900 |
2021/11/04 | 830 | 839 | 830 | 835 | 102,100 |
2021/11/02 | 838 | 846 | 831 | 832 | 64,200 |
2021/11/01 | 840 | 847 | 836 | 843 | 95,700 |
2021/10/29 | 834 | 835 | 825 | 829 | 94,000 |
2021/10/28 | 830 | 840 | 824 | 838 | 107,400 |
2021/10/27 | 821 | 828 | 820 | 828 | 55,000 |
2021/10/26 | 825 | 828 | 817 | 821 | 56,900 |
2021/10/25 | 824 | 831 | 817 | 820 | 85,700 |
2021/10/22 | 818 | 834 | 813 | 830 | 67,100 |
2021/10/21 | 823 | 832 | 821 | 823 | 76,700 |
2021/10/20 | 830 | 835 | 819 | 821 | 75,900 |
2021/10/19 | 813 | 828 | 813 | 827 | 99,000 |
2021/10/18 | 809 | 816 | 802 | 815 | 69,200 |
2021/10/15 | 793 | 805 | 790 | 803 | 63,600 |
2021/10/14 | 794 | 795 | 786 | 790 | 84,900 |
2021/10/13 | 810 | 810 | 795 | 795 | 78,100 |
2021/10/12 | 806 | 809 | 802 | 807 | 84,900 |
2021/10/11 | 794 | 807 | 789 | 805 | 103,000 |
2021/10/08 | 793 | 802 | 786 | 792 | 131,200 |
2021/10/07 | 784 | 794 | 778 | 786 | 176,000 |
2021/10/06 | 764 | 781 | 764 | 769 | 211,900 |
2021/10/05 | 770 | 774 | 754 | 762 | 158,900 |
2021/10/04 | 790 | 790 | 767 | 773 | 132,100 |
2021/10/01 | 806 | 806 | 781 | 781 | 213,100 |
2021/09/30 | 855 | 855 | 811 | 811 | 306,900 |
2021/09/29 | 828 | 835 | 818 | 826 | 222,600 |
2021/09/28 | 842 | 843 | 817 | 843 | 209,600 |
2021/09/27 | 849 | 859 | 839 | 844 | 132,800 |
2021/09/24 | 850 | 859 | 847 | 854 | 118,600 |
2021/09/22 | 843 | 849 | 841 | 843 | 83,600 |
2021/09/21 | 846 | 851 | 841 | 849 | 98,700 |
2021/09/17 | 860 | 866 | 860 | 861 | 97,500 |
2021/09/16 | 859 | 863 | 855 | 859 | 77,700 |
2021/09/15 | 863 | 863 | 851 | 855 | 111,900 |
2021/09/14 | 885 | 888 | 869 | 870 | 123,500 |
2021/09/13 | 858 | 884 | 857 | 884 | 210,700 |
2021/09/10 | 850 | 859 | 850 | 858 | 146,200 |
2021/09/09 | 845 | 854 | 844 | 850 | 103,500 |
2021/09/08 | 848 | 853 | 843 | 852 | 147,300 |
2021/09/07 | 835 | 851 | 834 | 850 | 230,000 |
2021/09/06 | 819 | 829 | 815 | 829 | 195,900 |
2021/09/03 | 806 | 816 | 803 | 811 | 165,900 |
2021/09/02 | 802 | 808 | 798 | 806 | 115,900 |
2021/09/01 | 802 | 809 | 801 | 802 | 105,800 |
2021/08/31 | 805 | 806 | 799 | 800 | 130,300 |
2021/08/30 | 798 | 809 | 798 | 809 | 287,300 |
2021/08/27 | 806 | 808 | 798 | 803 | 864,500 |
2021/08/26 | 806 | 812 | 801 | 805 | 270,600 |
2021/08/25 | 803 | 809 | 799 | 801 | 220,700 |
2021/08/24 | 809 | 811 | 799 | 806 | 201,400 |
2021/08/23 | 802 | 813 | 802 | 803 | 207,500 |
2021/08/20 | 817 | 821 | 788 | 800 | 569,000 |
2021/08/19 | 822 | 823 | 810 | 812 | 130,900 |
2021/08/18 | 818 | 829 | 814 | 827 | 145,000 |
2021/08/17 | 835 | 835 | 825 | 826 | 106,000 |
2021/08/16 | 839 | 842 | 829 | 831 | 140,900 |
2021/08/13 | 837 | 843 | 836 | 839 | 104,700 |
2021/08/12 | 848 | 849 | 839 | 839 | 62,500 |
2021/08/11 | 845 | 848 | 838 | 846 | 68,900 |
2021/08/10 | 842 | 846 | 838 | 839 | 164,400 |
2021/08/06 | 847 | 853 | 839 | 845 | 190,800 |
2021/08/05 | 842 | 854 | 842 | 853 | 124,400 |
2021/08/04 | 840 | 848 | 839 | 843 | 101,700 |
2021/08/03 | 838 | 842 | 837 | 840 | 73,100 |
2021/08/02 | 836 | 843 | 835 | 839 | 111,800 |
2021/07/30 | 835 | 835 | 829 | 835 | 93,100 |
2021/07/29 | 842 | 842 | 828 | 835 | 96,300 |
2021/07/28 | 832 | 842 | 831 | 836 | 73,900 |
2021/07/27 | 835 | 838 | 833 | 836 | 89,500 |
2021/07/26 | 836 | 839 | 831 | 837 | 134,000 |
2021/07/21 | 823 | 829 | 818 | 824 | 139,800 |
2021/07/20 | 820 | 823 | 810 | 818 | 119,300 |
2021/07/19 | 835 | 835 | 819 | 826 | 178,500 |
2021/07/16 | 846 | 848 | 834 | 836 | 321,600 |
2021/07/15 | 848 | 856 | 846 | 848 | 203,200 |
2021/07/14 | 845 | 858 | 844 | 848 | 192,600 |
2021/07/13 | 857 | 867 | 843 | 843 | 278,800 |
2021/07/12 | 832 | 853 | 832 | 851 | 270,700 |
2021/07/09 | 798 | 829 | 797 | 825 | 420,800 |
2021/07/08 | 800 | 810 | 799 | 801 | 223,300 |
2021/07/07 | 798 | 809 | 797 | 803 | 197,600 |
2021/07/06 | 792 | 805 | 791 | 805 | 117,100 |
2021/07/05 | 795 | 801 | 790 | 791 | 110,300 |
2021/07/02 | 787 | 803 | 787 | 788 | 142,900 |
2021/07/01 | 780 | 787 | 775 | 781 | 177,700 |
2021/06/30 | 796 | 796 | 781 | 785 | 323,900 |
2021/06/29 | 799 | 807 | 799 | 800 | 195,400 |
2021/06/28 | 800 | 805 | 799 | 800 | 125,100 |
2021/06/25 | 802 | 804 | 798 | 801 | 190,300 |
2021/06/24 | 791 | 806 | 780 | 805 | 397,100 |
2021/06/23 | 782 | 793 | 777 | 778 | 202,800 |
2021/06/22 | 773 | 782 | 762 | 780 | 271,100 |
2021/06/21 | 770 | 770 | 756 | 762 | 227,000 |
2021/06/18 | 765 | 779 | 760 | 774 | 301,200 |
2021/06/17 | 759 | 765 | 758 | 760 | 100,700 |
2021/06/16 | 760 | 762 | 747 | 759 | 168,500 |
2021/06/15 | 760 | 761 | 753 | 758 | 80,000 |
2021/06/14 | 762 | 765 | 754 | 754 | 84,400 |
2021/06/11 | 755 | 766 | 749 | 764 | 243,600 |
2021/06/10 | 744 | 755 | 741 | 753 | 133,200 |
2021/06/09 | 743 | 748 | 740 | 745 | 122,300 |
2021/06/08 | 738 | 743 | 734 | 743 | 76,500 |
2021/06/07 | 736 | 739 | 733 | 738 | 81,800 |
2021/06/04 | 740 | 740 | 729 | 737 | 117,000 |
2021/06/03 | 744 | 750 | 740 | 744 | 120,600 |
2021/06/02 | 749 | 753 | 737 | 746 | 229,900 |
2021/06/01 | 737 | 753 | 733 | 742 | 252,000 |
2021/05/31 | 728 | 734 | 723 | 730 | 181,700 |
2021/05/28 | 722 | 736 | 716 | 728 | 221,500 |
2021/05/27 | 705 | 718 | 704 | 715 | 360,100 |
2021/05/26 | 697 | 699 | 693 | 695 | 184,200 |
2021/05/25 | 710 | 710 | 695 | 695 | 185,300 |
2021/05/24 | 708 | 711 | 705 | 706 | 138,500 |
2021/05/21 | 711 | 714 | 710 | 710 | 124,500 |
2021/05/20 | 710 | 715 | 708 | 710 | 143,800 |
2021/05/19 | 708 | 713 | 707 | 710 | 111,000 |
2021/05/18 | 708 | 712 | 704 | 710 | 104,200 |
2021/05/17 | 708 | 713 | 703 | 706 | 135,600 |
2021/05/14 | 696 | 711 | 696 | 708 | 172,200 |
2021/05/13 | 696 | 700 | 689 | 691 | 309,500 |
2021/05/12 | 716 | 721 | 701 | 704 | 263,700 |
2021/05/11 | 729 | 730 | 714 | 716 | 269,500 |
2021/05/10 | 726 | 726 | 720 | 723 | 151,100 |
2021/05/07 | 720 | 729 | 719 | 720 | 182,800 |
2021/05/06 | 717 | 726 | 715 | 715 | 228,600 |
2021/04/30 | 720 | 725 | 713 | 715 | 155,800 |
2021/04/28 | 721 | 725 | 715 | 717 | 183,800 |
2021/04/27 | 723 | 735 | 719 | 720 | 187,100 |
2021/04/26 | 721 | 723 | 709 | 723 | 193,900 |
2021/04/23 | 704 | 723 | 703 | 719 | 220,400 |
2021/04/22 | 701 | 705 | 696 | 703 | 102,600 |
2021/04/21 | 710 | 711 | 699 | 699 | 117,400 |
2021/04/20 | 711 | 721 | 707 | 716 | 144,900 |
2021/04/19 | 712 | 718 | 710 | 716 | 115,100 |
2021/04/16 | 709 | 714 | 707 | 710 | 101,800 |
2021/04/15 | 704 | 711 | 704 | 710 | 81,900 |
2021/04/14 | 701 | 713 | 698 | 708 | 162,900 |
2021/04/13 | 702 | 713 | 701 | 701 | 264,000 |
2021/04/12 | 712 | 713 | 695 | 707 | 485,500 |
2021/04/09 | 710 | 719 | 707 | 715 | 198,300 |
2021/04/08 | 707 | 715 | 701 | 712 | 193,400 |
2021/04/07 | 705 | 716 | 701 | 714 | 151,300 |
2021/04/06 | 721 | 723 | 704 | 704 | 136,300 |
2021/04/05 | 717 | 726 | 715 | 722 | 168,300 |
2021/04/02 | 733 | 733 | 714 | 716 | 120,000 |
2021/04/01 | 735 | 739 | 724 | 725 | 161,200 |
2021/03/31 | 737 | 749 | 732 | 733 | 245,000 |
2021/03/30 | 750 | 756 | 745 | 749 | 371,200 |
2021/03/29 | 740 | 752 | 738 | 747 | 301,300 |
2021/03/26 | 737 | 745 | 731 | 740 | 214,300 |
2021/03/25 | 729 | 735 | 726 | 730 | 174,300 |
2021/03/24 | 741 | 743 | 729 | 730 | 143,500 |
2021/03/23 | 763 | 768 | 749 | 749 | 202,500 |
2021/03/22 | 765 | 765 | 747 | 760 | 268,900 |
2021/03/19 | 735 | 768 | 732 | 765 | 528,900 |
2021/03/18 | 744 | 746 | 737 | 744 | 264,700 |
2021/03/17 | 744 | 748 | 735 | 743 | 314,600 |
2021/03/16 | 726 | 739 | 726 | 738 | 155,500 |
2021/03/15 | 719 | 728 | 718 | 726 | 132,100 |
2021/03/12 | 721 | 722 | 710 | 722 | 125,600 |
2021/03/11 | 700 | 718 | 697 | 716 | 146,500 |
2021/03/10 | 695 | 711 | 687 | 700 | 200,000 |
2021/03/09 | 709 | 709 | 688 | 693 | 303,800 |
2021/03/08 | 709 | 710 | 694 | 705 | 245,000 |
2021/03/05 | 717 | 718 | 696 | 708 | 206,400 |
2021/03/04 | 730 | 730 | 717 | 724 | 221,300 |
2021/03/03 | 755 | 755 | 732 | 738 | 176,700 |
2021/03/02 | 757 | 759 | 749 | 751 | 176,500 |
2021/03/01 | 738 | 756 | 733 | 756 | 284,500 |
2021/02/26 | 735 | 743 | 726 | 731 | 300,400 |
2021/02/25 | 750 | 756 | 728 | 734 | 484,000 |
2021/02/24 | 750 | 758 | 745 | 745 | 691,400 |
2021/02/22 | 756 | 758 | 744 | 756 | 323,600 |
2021/02/19 | 750 | 755 | 749 | 752 | 254,900 |
2021/02/18 | 750 | 754 | 749 | 750 | 189,800 |
2021/02/17 | 755 | 761 | 752 | 755 | 121,500 |
2021/02/16 | 758 | 764 | 754 | 758 | 165,800 |
2021/02/15 | 750 | 759 | 749 | 758 | 205,600 |
2021/02/12 | 750 | 755 | 745 | 746 | 273,400 |
2021/02/10 | 766 | 766 | 751 | 751 | 278,800 |
2021/02/09 | 779 | 780 | 759 | 767 | 276,800 |
2021/02/08 | 756 | 760 | 753 | 758 | 141,700 |
2021/02/05 | 762 | 762 | 754 | 754 | 135,800 |
2021/02/04 | 753 | 762 | 751 | 760 | 139,800 |
2021/02/03 | 748 | 757 | 748 | 756 | 219,100 |
2021/02/02 | 737 | 745 | 733 | 743 | 195,000 |
2021/02/01 | 731 | 745 | 731 | 738 | 137,300 |
2021/01/29 | 749 | 753 | 737 | 737 | 251,500 |
2021/01/28 | 748 | 751 | 740 | 748 | 476,900 |
2021/01/27 | 750 | 756 | 748 | 752 | 154,700 |
2021/01/26 | 750 | 754 | 744 | 749 | 253,400 |
2021/01/25 | 758 | 759 | 747 | 757 | 184,800 |
2021/01/22 | 747 | 759 | 742 | 754 | 267,200 |
2021/01/21 | 748 | 757 | 744 | 748 | 325,800 |
2021/01/20 | 733 | 756 | 732 | 753 | 534,600 |
2021/01/19 | 734 | 742 | 730 | 735 | 299,900 |
2021/01/18 | 728 | 732 | 722 | 727 | 174,400 |
2021/01/15 | 733 | 737 | 726 | 729 | 284,500 |
2021/01/14 | 740 | 744 | 730 | 735 | 405,500 |
2021/01/13 | 748 | 751 | 739 | 742 | 274,500 |
2021/01/12 | 745 | 755 | 743 | 751 | 280,500 |
2021/01/08 | 741 | 746 | 738 | 744 | 314,400 |
2021/01/07 | 747 | 748 | 736 | 741 | 331,600 |
2021/01/06 | 740 | 750 | 737 | 739 | 380,500 |
2021/01/05 | 752 | 757 | 730 | 737 | 512,000 |
2021/01/04 | 739 | 745 | 726 | 745 | 423,300 |