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
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

このページの先頭へ