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
2023/12/29 1,297 1,299 1,297 1,298 81,900
2023/12/28 1,298 1,298 1,297 1,297 66,100
2023/12/27 1,299 1,299 1,298 1,298 23,500
2023/12/26 1,299 1,300 1,298 1,298 30,100
2023/12/25 1,298 1,299 1,298 1,298 35,100
2023/12/22 1,297 1,298 1,297 1,297 14,600
2023/12/21 1,298 1,299 1,297 1,297 98,700
2023/12/20 1,297 1,300 1,297 1,298 60,400
2023/12/19 1,298 1,300 1,297 1,297 31,300
2023/12/18 1,297 1,299 1,297 1,299 26,300
2023/12/15 1,297 1,300 1,297 1,300 52,600
2023/12/14 1,298 1,300 1,297 1,300 37,800
2023/12/13 1,299 1,300 1,297 1,300 36,100
2023/12/12 1,300 1,300 1,297 1,300 59,500
2023/12/11 1,299 1,300 1,297 1,300 76,800
2023/12/08 1,297 1,299 1,297 1,297 202,400
2023/12/07 1,297 1,298 1,297 1,297 135,000
2023/12/06 1,297 1,299 1,297 1,297 150,300
2023/12/05 1,299 1,300 1,297 1,297 12,500
2023/12/04 1,297 1,301 1,297 1,297 59,900
2023/12/01 1,297 1,299 1,297 1,297 34,900
2023/11/30 1,297 1,298 1,296 1,296 121,600
2023/11/29 1,298 1,299 1,296 1,296 1,353,100
2023/11/28 1,298 1,299 1,297 1,298 24,200
2023/11/27 1,298 1,300 1,297 1,297 59,100
2023/11/24 1,297 1,299 1,297 1,297 57,500
2023/11/22 1,297 1,299 1,297 1,297 20,600
2023/11/21 1,298 1,299 1,297 1,297 37,300
2023/11/20 1,297 1,306 1,297 1,297 118,700
2023/11/17 1,299 1,299 1,297 1,297 140,500
2023/11/16 1,297 1,301 1,297 1,299 135,400
2023/11/15 1,296 1,301 1,295 1,297 335,900
2023/11/14 1,296 1,297 1,296 1,296 84,000
2023/11/13 1,298 1,299 1,294 1,296 279,700
2023/11/10 1,299 1,300 1,298 1,298 89,400
2023/11/09 1,299 1,300 1,298 1,300 93,400
2023/11/08 1,299 1,300 1,298 1,298 390,800
2023/11/07 1,298 1,299 1,298 1,298 117,400
2023/11/06 1,298 1,299 1,298 1,298 192,600
2023/11/02 1,298 1,299 1,298 1,298 148,800
2023/11/01 1,299 1,299 1,298 1,298 178,500
2023/10/31 1,299 1,299 1,298 1,298 121,200
2023/10/30 1,298 1,299 1,298 1,298 504,500
2023/10/27 1,299 1,299 1,298 1,299 188,800
2023/10/26 1,298 1,299 1,298 1,298 342,800
2023/10/25 1,298 1,298 1,297 1,298 274,200
2023/10/24 1,297 1,298 1,297 1,298 279,400
2023/10/23 1,297 1,298 1,297 1,298 250,500
2023/10/20 1,298 1,298 1,297 1,297 323,700
2023/10/19 1,298 1,298 1,297 1,298 297,300
2023/10/18 1,298 1,298 1,297 1,297 206,300
2023/10/17 1,298 1,298 1,297 1,297 355,700
2023/10/16 1,297 1,298 1,297 1,297 577,400
2023/10/13 1,297 1,298 1,297 1,297 440,300
2023/10/12 1,298 1,298 1,297 1,298 252,100
2023/10/11 1,297 1,298 1,297 1,298 297,400
2023/10/10 1,298 1,298 1,297 1,298 425,600
2023/10/06 1,297 1,298 1,297 1,298 422,300
2023/10/05 1,297 1,298 1,297 1,297 845,600
2023/10/04 1,297 1,298 1,297 1,297 1,955,500
2023/10/03 1,121 1,121 1,121 1,121 35,600
2023/10/02 971 971 971 971 52,600
2023/09/29 839 840 819 821 93,500
2023/09/28 840 842 826 830 71,500
2023/09/27 845 846 833 846 73,400
2023/09/26 850 856 848 851 50,300
2023/09/25 846 856 843 854 75,200
2023/09/22 848 856 848 850 70,900
2023/09/21 849 859 849 856 44,900
2023/09/20 871 872 855 855 51,800
2023/09/19 885 885 865 871 55,900
2023/09/15 885 885 880 881 63,600
2023/09/14 878 887 878 883 51,800
2023/09/13 884 885 876 878 46,800
2023/09/12 878 885 878 885 34,700
2023/09/11 874 880 874 879 43,300
2023/09/08 885 889 874 874 82,700
2023/09/07 866 888 866 885 110,400
2023/09/06 877 877 869 873 38,200
2023/09/05 870 876 867 876 69,200
2023/09/04 855 870 855 870 110,900
2023/09/01 850 855 850 855 64,500
2023/08/31 840 852 840 850 79,700
2023/08/30 840 846 839 840 217,300
2023/08/29 861 861 850 851 372,800
2023/08/28 863 863 852 861 309,700
2023/08/25 864 864 854 858 151,700
2023/08/24 863 863 853 856 161,400
2023/08/23 857 862 855 862 53,600
2023/08/22 856 858 853 857 52,900
2023/08/21 849 857 848 856 97,200
2023/08/18 848 848 843 845 51,900
2023/08/17 850 853 847 851 46,200
2023/08/16 852 853 849 852 49,000
2023/08/15 854 859 852 859 40,200
2023/08/14 864 864 854 859 53,100
2023/08/10 863 865 855 863 68,800
2023/08/09 855 862 851 862 63,900
2023/08/08 850 856 845 856 44,300
2023/08/07 839 850 837 850 45,500
2023/08/04 833 838 830 836 46,300
2023/08/03 838 842 831 833 73,100
2023/08/02 842 846 842 842 59,500
2023/08/01 850 851 845 850 55,500
2023/07/31 864 864 853 854 54,800
2023/07/28 846 857 846 857 54,200
2023/07/27 852 854 848 853 47,500
2023/07/26 858 858 851 854 54,500
2023/07/25 860 867 859 862 82,200
2023/07/24 856 859 850 854 55,300
2023/07/21 848 851 842 850 44,400
2023/07/20 848 855 845 846 70,800
2023/07/19 845 850 842 848 80,200
2023/07/18 844 849 840 840 54,400
2023/07/14 848 852 841 844 63,700
2023/07/13 836 845 836 842 39,200
2023/07/12 842 845 836 838 87,400
2023/07/11 834 849 833 842 107,400
2023/07/10 818 832 816 830 141,300
2023/07/07 808 818 807 815 85,700
2023/07/06 814 816 807 811 68,700
2023/07/05 810 819 804 812 65,400
2023/07/04 804 814 800 809 83,000
2023/07/03 810 814 796 800 98,500
2023/06/30 808 811 801 801 89,300
2023/06/29 822 822 806 810 50,200
2023/06/28 808 820 808 820 76,500
2023/06/27 803 810 802 808 39,900
2023/06/26 807 809 800 806 49,400
2023/06/23 818 819 804 806 71,900
2023/06/22 821 826 812 813 57,700
2023/06/21 823 830 821 821 48,500
2023/06/20 828 828 820 825 36,900
2023/06/19 829 829 823 829 32,800
2023/06/16 829 830 822 829 83,300
2023/06/15 827 830 823 823 53,100
2023/06/14 824 825 817 824 62,400
2023/06/13 817 823 813 820 82,800
2023/06/12 812 818 812 815 40,400
2023/06/09 815 819 811 812 113,500
2023/06/08 810 812 803 807 67,300
2023/06/07 812 813 804 809 97,600
2023/06/06 806 809 800 808 36,400
2023/06/05 815 816 804 813 50,900
2023/06/02 791 806 789 805 75,300
2023/06/01 787 796 786 786 74,700
2023/05/31 783 792 772 787 270,200
2023/05/30 800 803 782 785 104,600
2023/05/29 808 808 800 800 66,800
2023/05/26 808 808 798 798 94,800
2023/05/25 817 817 807 809 65,300
2023/05/24 825 830 817 820 79,700
2023/05/23 839 839 827 830 55,900
2023/05/22 824 844 823 839 85,100
2023/05/19 831 834 826 827 36,800
2023/05/18 828 835 826 832 44,500
2023/05/17 827 830 824 827 40,900
2023/05/16 833 835 826 827 41,300
2023/05/15 830 836 826 833 54,700
2023/05/12 825 826 817 825 63,200
2023/05/11 821 823 817 820 29,900
2023/05/10 832 837 822 823 47,400
2023/05/09 831 837 831 836 37,400
2023/05/08 835 841 826 828 54,200
2023/05/02 848 848 829 839 82,100
2023/05/01 843 848 841 848 53,600
2023/04/28 833 840 832 840 46,200
2023/04/27 824 826 819 822 67,200
2023/04/26 831 836 821 823 49,400
2023/04/25 838 845 836 841 55,600
2023/04/24 836 839 834 839 38,900
2023/04/21 828 841 825 834 44,700
2023/04/20 819 828 819 827 48,100
2023/04/19 820 824 814 822 47,100
2023/04/18 816 823 816 821 55,000
2023/04/17 818 820 811 818 62,200
2023/04/14 824 828 809 815 126,200
2023/04/13 813 820 812 819 57,100
2023/04/12 820 825 811 812 68,000
2023/04/11 825 825 818 822 45,100
2023/04/10 811 817 811 816 30,400
2023/04/07 814 821 810 811 38,800
2023/04/06 820 823 814 816 47,400
2023/04/05 834 836 824 826 62,000
2023/04/04 851 851 840 842 61,100
2023/04/03 853 856 848 851 77,100
2023/03/31 843 846 839 842 49,800
2023/03/30 848 848 836 842 65,100
2023/03/29 828 849 827 848 97,700
2023/03/28 833 833 822 824 35,200
2023/03/27 827 834 827 829 45,100
2023/03/24 818 826 812 825 108,000
2023/03/23 821 822 815 820 73,700
2023/03/22 824 826 819 825 78,100
2023/03/20 820 836 814 815 134,900
2023/03/17 814 824 811 816 79,800
2023/03/16 800 812 799 812 76,900
2023/03/15 806 818 806 812 59,700
2023/03/14 819 819 797 804 117,100
2023/03/13 834 835 823 828 76,900
2023/03/10 851 853 840 840 99,900
2023/03/09 858 867 857 861 76,000
2023/03/08 846 857 846 857 65,000
2023/03/07 848 853 848 850 43,100
2023/03/06 842 854 842 854 60,700
2023/03/03 838 843 833 842 55,900
2023/03/02 845 845 835 835 46,500
2023/03/01 834 850 833 841 87,000
2023/02/28 859 859 833 838 136,400
2023/02/27 870 873 860 861 103,400
2023/02/24 886 886 878 881 368,300
2023/02/22 891 891 883 883 125,200
2023/02/21 895 897 893 894 51,600
2023/02/20 894 899 894 896 49,500
2023/02/17 890 895 889 893 52,700
2023/02/16 895 897 893 895 44,000
2023/02/15 890 896 889 889 34,200
2023/02/14 895 896 892 896 26,100
2023/02/13 890 890 884 885 38,400
2023/02/10 885 893 884 886 49,400
2023/02/09 884 893 884 889 30,600
2023/02/08 891 891 883 889 55,500
2023/02/07 895 896 887 887 31,900
2023/02/06 894 894 888 893 36,700
2023/02/03 883 890 883 890 45,100
2023/02/02 889 894 883 884 44,900
2023/02/01 896 896 885 887 41,100
2023/01/31 885 897 885 896 59,100
2023/01/30 887 892 882 885 85,000
2023/01/27 885 891 885 886 34,900
2023/01/26 895 897 880 888 83,100
2023/01/25 890 897 888 897 46,300
2023/01/24 894 896 891 893 44,600
2023/01/23 893 895 888 891 44,900
2023/01/20 887 892 884 885 25,000
2023/01/19 888 890 885 887 23,500
2023/01/18 885 895 882 890 49,600
2023/01/17 881 885 879 881 30,100
2023/01/16 881 886 875 875 46,000
2023/01/13 881 890 880 886 43,300
2023/01/12 885 888 883 885 61,700
2023/01/11 885 890 881 888 52,500
2023/01/10 890 892 879 879 76,000
2023/01/06 890 897 889 890 51,500
2023/01/05 887 891 883 888 67,200
2023/01/04 898 898 889 890 50,300

このページの先頭へ