ケーズホールディングス(8282)の株価時系列情報
ケーズホールディングス(8282)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 |
|---|---|---|---|---|---|
| 2026/01/28 | 1,610 | 1,610 | 1,591 | 1,598 | 432,100 |
| 2026/01/27 | 1,619 | 1,624 | 1,607 | 1,613 | 333,200 |
| 2026/01/26 | 1,632 | 1,637 | 1,621 | 1,632 | 345,400 |
| 2026/01/23 | 1,635 | 1,640 | 1,626 | 1,632 | 463,000 |
| 2026/01/22 | 1,623 | 1,641 | 1,623 | 1,631 | 283,100 |
| 2026/01/21 | 1,648 | 1,651 | 1,622 | 1,623 | 268,700 |
| 2026/01/20 | 1,646 | 1,661 | 1,642 | 1,655 | 304,400 |
| 2026/01/19 | 1,633 | 1,660 | 1,627 | 1,653 | 512,400 |
| 2026/01/16 | 1,620 | 1,633 | 1,611 | 1,630 | 277,800 |
| 2026/01/15 | 1,632 | 1,636 | 1,618 | 1,622 | 398,900 |
| 2026/01/14 | 1,620 | 1,634 | 1,615 | 1,632 | 383,000 |
| 2026/01/13 | 1,635 | 1,639 | 1,621 | 1,623 | 589,300 |
| 2026/01/09 | 1,630 | 1,634 | 1,616 | 1,626 | 411,700 |
| 2026/01/08 | 1,621 | 1,630 | 1,609 | 1,621 | 318,800 |
| 2026/01/07 | 1,608 | 1,630 | 1,601 | 1,620 | 449,500 |
| 2026/01/06 | 1,614 | 1,619 | 1,595 | 1,616 | 591,500 |
| 2026/01/05 | 1,612 | 1,627 | 1,598 | 1,619 | 641,100 |
| 2025/12/30 | 1,630 | 1,630 | 1,613 | 1,619 | 322,200 |
| 2025/12/29 | 1,622 | 1,622 | 1,602 | 1,618 | 287,300 |
| 2025/12/26 | 1,622 | 1,632 | 1,615 | 1,622 | 393,000 |
| 2025/12/25 | 1,633 | 1,633 | 1,618 | 1,623 | 424,800 |
| 2025/12/24 | 1,620 | 1,636 | 1,611 | 1,621 | 720,400 |
| 2025/12/23 | 1,587 | 1,622 | 1,583 | 1,620 | 689,100 |
| 2025/12/22 | 1,584 | 1,590 | 1,570 | 1,584 | 284,500 |
| 2025/12/19 | 1,591 | 1,598 | 1,583 | 1,592 | 597,500 |
| 2025/12/18 | 1,587 | 1,600 | 1,573 | 1,591 | 428,000 |
| 2025/12/17 | 1,589 | 1,589 | 1,570 | 1,575 | 358,100 |
| 2025/12/16 | 1,591 | 1,605 | 1,582 | 1,589 | 380,200 |
| 2025/12/15 | 1,590 | 1,591 | 1,569 | 1,583 | 330,700 |
| 2025/12/12 | 1,590 | 1,590 | 1,567 | 1,583 | 350,400 |
| 2025/12/11 | 1,602 | 1,605 | 1,570 | 1,572 | 269,100 |
| 2025/12/10 | 1,613 | 1,613 | 1,587 | 1,599 | 1,067,000 |
| 2025/12/09 | 1,571 | 1,580 | 1,558 | 1,580 | 470,800 |
| 2025/12/08 | 1,563 | 1,577 | 1,553 | 1,570 | 463,700 |
| 2025/12/05 | 1,567 | 1,572 | 1,553 | 1,553 | 414,000 |
| 2025/12/04 | 1,559 | 1,576 | 1,542 | 1,573 | 791,500 |
| 2025/12/03 | 1,553 | 1,566 | 1,547 | 1,555 | 577,800 |
| 2025/12/02 | 1,551 | 1,567 | 1,542 | 1,565 | 509,400 |
| 2025/12/01 | 1,569 | 1,579 | 1,538 | 1,548 | 594,500 |
| 2025/11/28 | 1,575 | 1,584 | 1,570 | 1,575 | 382,100 |
| 2025/11/27 | 1,578 | 1,585 | 1,568 | 1,577 | 400,100 |
| 2025/11/26 | 1,564 | 1,590 | 1,560 | 1,587 | 629,400 |
| 2025/11/25 | 1,560 | 1,567 | 1,545 | 1,564 | 662,600 |
| 2025/11/21 | 1,545 | 1,555 | 1,533 | 1,550 | 1,231,800 |
| 2025/11/20 | 1,533 | 1,544 | 1,521 | 1,529 | 482,300 |
| 2025/11/19 | 1,517 | 1,539 | 1,517 | 1,532 | 406,000 |
| 2025/11/18 | 1,540 | 1,551 | 1,513 | 1,518 | 446,900 |
| 2025/11/17 | 1,520 | 1,543 | 1,513 | 1,537 | 548,700 |
| 2025/11/14 | 1,528 | 1,546 | 1,523 | 1,546 | 531,600 |
| 2025/11/13 | 1,534 | 1,537 | 1,519 | 1,524 | 358,800 |
| 2025/11/12 | 1,534 | 1,548 | 1,521 | 1,536 | 495,100 |
| 2025/11/11 | 1,517 | 1,522 | 1,503 | 1,521 | 360,000 |
| 2025/11/10 | 1,508 | 1,527 | 1,494 | 1,517 | 632,000 |
| 2025/11/07 | 1,482 | 1,521 | 1,475 | 1,521 | 841,700 |
| 2025/11/06 | 1,495 | 1,500 | 1,440 | 1,461 | 773,700 |
| 2025/11/05 | 1,500 | 1,501 | 1,481 | 1,493 | 605,700 |
| 2025/11/04 | 1,506 | 1,520 | 1,486 | 1,487 | 562,000 |
| 2025/10/31 | 1,528 | 1,531 | 1,515 | 1,529 | 415,600 |
| 2025/10/30 | 1,507 | 1,535 | 1,506 | 1,528 | 1,381,900 |
| 2025/10/29 | 1,563 | 1,565 | 1,506 | 1,507 | 639,700 |
| 2025/10/28 | 1,580 | 1,580 | 1,561 | 1,565 | 501,100 |
| 2025/10/27 | 1,575 | 1,578 | 1,564 | 1,574 | 396,100 |
| 2025/10/24 | 1,594 | 1,596 | 1,563 | 1,568 | 619,500 |
| 2025/10/23 | 1,560 | 1,599 | 1,554 | 1,599 | 933,200 |
| 2025/10/22 | 1,541 | 1,562 | 1,541 | 1,560 | 610,500 |
| 2025/10/21 | 1,541 | 1,548 | 1,539 | 1,541 | 313,600 |
| 2025/10/20 | 1,553 | 1,558 | 1,538 | 1,541 | 494,600 |
| 2025/10/17 | 1,544 | 1,549 | 1,538 | 1,542 | 373,600 |
| 2025/10/16 | 1,535 | 1,545 | 1,528 | 1,535 | 281,600 |
| 2025/10/15 | 1,530 | 1,545 | 1,526 | 1,535 | 432,900 |
| 2025/10/14 | 1,538 | 1,549 | 1,519 | 1,530 | 479,300 |
| 2025/10/10 | 1,555 | 1,560 | 1,538 | 1,548 | 633,100 |
| 2025/10/09 | 1,556 | 1,568 | 1,551 | 1,568 | 441,000 |
| 2025/10/08 | 1,588 | 1,599 | 1,564 | 1,565 | 518,100 |
| 2025/10/07 | 1,586 | 1,601 | 1,585 | 1,594 | 682,800 |
| 2025/10/06 | 1,600 | 1,601 | 1,582 | 1,586 | 532,500 |
| 2025/10/03 | 1,568 | 1,580 | 1,548 | 1,571 | 561,600 |
| 2025/10/02 | 1,586 | 1,587 | 1,567 | 1,571 | 559,900 |
| 2025/10/01 | 1,590 | 1,594 | 1,557 | 1,580 | 1,158,800 |
| 2025/09/30 | 1,632 | 1,634 | 1,598 | 1,598 | 568,100 |
| 2025/09/29 | 1,655 | 1,655 | 1,608 | 1,618 | 1,317,100 |
| 2025/09/26 | 1,625 | 1,655 | 1,619 | 1,637 | 3,202,300 |
| 2025/09/25 | 1,617 | 1,637 | 1,614 | 1,631 | 2,219,100 |
| 2025/09/24 | 1,617 | 1,621 | 1,604 | 1,604 | 1,207,900 |
| 2025/09/22 | 1,596 | 1,616 | 1,594 | 1,605 | 1,032,800 |
| 2025/09/19 | 1,612 | 1,620 | 1,596 | 1,600 | 1,668,500 |
| 2025/09/18 | 1,603 | 1,630 | 1,597 | 1,612 | 907,700 |
| 2025/09/17 | 1,598 | 1,608 | 1,594 | 1,601 | 553,700 |
| 2025/09/16 | 1,600 | 1,605 | 1,587 | 1,598 | 793,400 |
| 2025/09/12 | 1,618 | 1,619 | 1,593 | 1,594 | 689,200 |
| 2025/09/11 | 1,604 | 1,618 | 1,594 | 1,607 | 693,800 |
| 2025/09/10 | 1,585 | 1,612 | 1,580 | 1,601 | 716,400 |
| 2025/09/09 | 1,588 | 1,590 | 1,575 | 1,585 | 655,300 |
| 2025/09/08 | 1,569 | 1,590 | 1,569 | 1,580 | 807,800 |
| 2025/09/05 | 1,555 | 1,587 | 1,550 | 1,587 | 1,099,100 |
| 2025/09/04 | 1,548 | 1,555 | 1,540 | 1,555 | 595,100 |
| 2025/09/03 | 1,540 | 1,545 | 1,531 | 1,545 | 861,000 |
| 2025/09/02 | 1,518 | 1,535 | 1,515 | 1,535 | 620,500 |
| 2025/09/01 | 1,495 | 1,535 | 1,495 | 1,518 | 852,800 |
| 2025/08/29 | 1,512 | 1,517 | 1,497 | 1,503 | 543,700 |
| 2025/08/28 | 1,506 | 1,516 | 1,504 | 1,514 | 408,200 |
| 2025/08/27 | 1,504 | 1,513 | 1,504 | 1,506 | 505,000 |
| 2025/08/26 | 1,509 | 1,526 | 1,500 | 1,512 | 664,800 |
| 2025/08/25 | 1,500 | 1,507 | 1,494 | 1,507 | 564,500 |
| 2025/08/22 | 1,497 | 1,500 | 1,488 | 1,500 | 376,500 |
| 2025/08/21 | 1,526 | 1,526 | 1,494 | 1,494 | 426,800 |
| 2025/08/20 | 1,517 | 1,532 | 1,510 | 1,526 | 437,700 |
| 2025/08/19 | 1,494 | 1,509 | 1,490 | 1,509 | 426,900 |
| 2025/08/18 | 1,498 | 1,504 | 1,488 | 1,497 | 513,400 |
| 2025/08/15 | 1,492 | 1,500 | 1,485 | 1,489 | 486,400 |
| 2025/08/14 | 1,491 | 1,503 | 1,488 | 1,499 | 538,700 |
| 2025/08/13 | 1,480 | 1,495 | 1,470 | 1,491 | 762,300 |
| 2025/08/12 | 1,475 | 1,489 | 1,462 | 1,476 | 728,200 |
| 2025/08/08 | 1,473 | 1,489 | 1,463 | 1,480 | 1,443,000 |
| 2025/08/07 | 1,556 | 1,567 | 1,455 | 1,473 | 2,266,000 |
| 2025/08/06 | 1,543 | 1,562 | 1,535 | 1,551 | 1,003,000 |
| 2025/08/05 | 1,550 | 1,554 | 1,529 | 1,535 | 935,800 |
| 2025/08/04 | 1,530 | 1,556 | 1,524 | 1,550 | 764,900 |
| 2025/08/01 | 1,513 | 1,546 | 1,509 | 1,543 | 1,416,100 |
| 2025/07/31 | 1,500 | 1,521 | 1,498 | 1,513 | 719,700 |
| 2025/07/30 | 1,490 | 1,501 | 1,489 | 1,501 | 532,800 |
| 2025/07/29 | 1,490 | 1,498 | 1,488 | 1,497 | 462,800 |
| 2025/07/28 | 1,499 | 1,504 | 1,493 | 1,502 | 546,200 |
| 2025/07/25 | 1,519 | 1,520 | 1,500 | 1,503 | 949,200 |
| 2025/07/24 | 1,506 | 1,515 | 1,501 | 1,509 | 779,700 |
| 2025/07/23 | 1,520 | 1,528 | 1,506 | 1,511 | 629,100 |
| 2025/07/22 | 1,527 | 1,534 | 1,506 | 1,510 | 431,200 |
| 2025/07/18 | 1,533 | 1,537 | 1,521 | 1,527 | 422,800 |
| 2025/07/17 | 1,515 | 1,534 | 1,515 | 1,533 | 623,200 |
| 2025/07/16 | 1,514 | 1,521 | 1,505 | 1,514 | 449,000 |
| 2025/07/15 | 1,516 | 1,526 | 1,509 | 1,515 | 629,500 |
| 2025/07/14 | 1,512 | 1,525 | 1,505 | 1,525 | 436,300 |
| 2025/07/11 | 1,529 | 1,536 | 1,508 | 1,514 | 720,700 |
| 2025/07/10 | 1,537 | 1,538 | 1,523 | 1,528 | 584,000 |
| 2025/07/09 | 1,534 | 1,552 | 1,533 | 1,537 | 621,100 |
| 2025/07/08 | 1,527 | 1,532 | 1,518 | 1,526 | 436,500 |
| 2025/07/07 | 1,522 | 1,544 | 1,522 | 1,524 | 444,300 |
| 2025/07/04 | 1,517 | 1,532 | 1,514 | 1,531 | 475,400 |
| 2025/07/03 | 1,512 | 1,522 | 1,506 | 1,516 | 658,000 |
| 2025/07/02 | 1,480 | 1,523 | 1,480 | 1,523 | 917,000 |
| 2025/07/01 | 1,470 | 1,480 | 1,466 | 1,477 | 562,800 |
| 2025/06/30 | 1,457 | 1,471 | 1,457 | 1,465 | 714,100 |
| 2025/06/27 | 1,454 | 1,463 | 1,448 | 1,451 | 472,200 |
| 2025/06/26 | 1,449 | 1,457 | 1,440 | 1,457 | 553,400 |
| 2025/06/25 | 1,451 | 1,454 | 1,445 | 1,449 | 574,000 |
| 2025/06/24 | 1,465 | 1,479 | 1,455 | 1,459 | 472,400 |
| 2025/06/23 | 1,438 | 1,462 | 1,438 | 1,458 | 630,700 |
| 2025/06/20 | 1,448 | 1,456 | 1,439 | 1,439 | 1,175,500 |
| 2025/06/19 | 1,448 | 1,457 | 1,444 | 1,454 | 388,300 |
| 2025/06/18 | 1,424 | 1,449 | 1,423 | 1,442 | 478,700 |
| 2025/06/17 | 1,418 | 1,427 | 1,407 | 1,419 | 444,800 |
| 2025/06/16 | 1,432 | 1,435 | 1,415 | 1,415 | 538,500 |
| 2025/06/13 | 1,449 | 1,449 | 1,427 | 1,432 | 509,700 |
| 2025/06/12 | 1,448 | 1,449 | 1,434 | 1,449 | 440,800 |
| 2025/06/11 | 1,434 | 1,453 | 1,431 | 1,448 | 788,700 |
| 2025/06/10 | 1,426 | 1,439 | 1,426 | 1,430 | 530,200 |
| 2025/06/09 | 1,425 | 1,429 | 1,422 | 1,425 | 397,700 |
| 2025/06/06 | 1,422 | 1,425 | 1,417 | 1,422 | 368,300 |
| 2025/06/05 | 1,401 | 1,428 | 1,398 | 1,425 | 676,300 |
| 2025/06/04 | 1,394 | 1,410 | 1,392 | 1,406 | 501,500 |
| 2025/06/03 | 1,392 | 1,416 | 1,385 | 1,403 | 900,900 |
| 2025/06/02 | 1,383 | 1,388 | 1,371 | 1,384 | 412,400 |
| 2025/05/30 | 1,374 | 1,394 | 1,369 | 1,388 | 965,300 |
| 2025/05/29 | 1,377 | 1,378 | 1,364 | 1,374 | 424,300 |
| 2025/05/28 | 1,380 | 1,384 | 1,373 | 1,377 | 412,700 |
| 2025/05/27 | 1,361 | 1,375 | 1,359 | 1,371 | 312,800 |
| 2025/05/26 | 1,361 | 1,371 | 1,353 | 1,364 | 428,400 |
| 2025/05/23 | 1,355 | 1,366 | 1,354 | 1,361 | 654,300 |
| 2025/05/22 | 1,339 | 1,354 | 1,336 | 1,354 | 681,500 |
| 2025/05/21 | 1,351 | 1,358 | 1,341 | 1,348 | 358,400 |
| 2025/05/20 | 1,350 | 1,350 | 1,337 | 1,345 | 638,900 |
| 2025/05/19 | 1,358 | 1,368 | 1,346 | 1,357 | 518,000 |
| 2025/05/16 | 1,358 | 1,365 | 1,350 | 1,365 | 482,600 |
| 2025/05/15 | 1,350 | 1,359 | 1,340 | 1,357 | 428,700 |
| 2025/05/14 | 1,359 | 1,364 | 1,346 | 1,358 | 487,400 |
| 2025/05/13 | 1,359 | 1,364 | 1,346 | 1,359 | 550,700 |
| 2025/05/12 | 1,370 | 1,374 | 1,337 | 1,355 | 975,200 |
| 2025/05/09 | 1,392 | 1,400 | 1,362 | 1,364 | 1,176,400 |
| 2025/05/08 | 1,383 | 1,426 | 1,376 | 1,403 | 1,693,900 |
| 2025/05/07 | 1,374 | 1,379 | 1,367 | 1,369 | 596,000 |
| 2025/05/02 | 1,361 | 1,370 | 1,350 | 1,365 | 570,700 |
| 2025/05/01 | 1,358 | 1,367 | 1,352 | 1,355 | 453,200 |
| 2025/04/30 | 1,358 | 1,371 | 1,345 | 1,370 | 762,600 |
| 2025/04/28 | 1,325 | 1,352 | 1,322 | 1,352 | 1,538,300 |
| 2025/04/25 | 1,324 | 1,340 | 1,319 | 1,323 | 767,600 |
| 2025/04/24 | 1,331 | 1,337 | 1,316 | 1,320 | 473,100 |
| 2025/04/23 | 1,320 | 1,335 | 1,318 | 1,325 | 717,500 |
| 2025/04/22 | 1,299 | 1,318 | 1,298 | 1,318 | 420,700 |
| 2025/04/21 | 1,300 | 1,308 | 1,290 | 1,299 | 374,800 |
| 2025/04/18 | 1,281 | 1,303 | 1,278 | 1,300 | 438,300 |
| 2025/04/17 | 1,264 | 1,275 | 1,261 | 1,272 | 417,700 |
| 2025/04/16 | 1,269 | 1,276 | 1,253 | 1,264 | 683,000 |
| 2025/04/15 | 1,279 | 1,287 | 1,267 | 1,271 | 577,800 |
| 2025/04/14 | 1,284 | 1,291 | 1,277 | 1,281 | 554,100 |
| 2025/04/11 | 1,273 | 1,278 | 1,248 | 1,272 | 902,300 |
| 2025/04/10 | 1,288 | 1,304 | 1,267 | 1,299 | 887,400 |
| 2025/04/09 | 1,275 | 1,279 | 1,244 | 1,258 | 838,700 |
| 2025/04/08 | 1,278 | 1,287 | 1,257 | 1,280 | 908,900 |
| 2025/04/07 | 1,266 | 1,277 | 1,231 | 1,248 | 1,195,400 |
| 2025/04/04 | 1,315 | 1,319 | 1,296 | 1,312 | 748,200 |