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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,637 | 1,637 | 1,602 | 1,607 | 775,700 |
| 2024/07/25 | 1,637 | 1,644 | 1,613 | 1,638 | 1,035,900 |
| 2024/07/24 | 1,653 | 1,654 | 1,633 | 1,636 | 621,300 |
| 2024/07/23 | 1,631 | 1,665 | 1,629 | 1,661 | 696,800 |
| 2024/07/22 | 1,634 | 1,645 | 1,628 | 1,632 | 854,700 |
| 2024/07/19 | 1,622 | 1,638 | 1,612 | 1,627 | 681,800 |
| 2024/07/18 | 1,589 | 1,635 | 1,584 | 1,622 | 1,188,000 |
| 2024/07/17 | 1,587 | 1,600 | 1,582 | 1,600 | 575,400 |
| 2024/07/16 | 1,586 | 1,593 | 1,575 | 1,580 | 611,800 |
| 2024/07/12 | 1,577 | 1,600 | 1,572 | 1,586 | 655,100 |
| 2024/07/11 | 1,577 | 1,598 | 1,573 | 1,583 | 999,900 |
| 2024/07/10 | 1,551 | 1,577 | 1,546 | 1,573 | 837,800 |
| 2024/07/09 | 1,540 | 1,567 | 1,537 | 1,558 | 811,100 |
| 2024/07/08 | 1,521 | 1,536 | 1,515 | 1,530 | 577,900 |
| 2024/07/05 | 1,527 | 1,532 | 1,514 | 1,526 | 573,900 |
| 2024/07/04 | 1,551 | 1,555 | 1,529 | 1,532 | 449,400 |
| 2024/07/03 | 1,522 | 1,555 | 1,517 | 1,555 | 524,200 |
| 2024/07/02 | 1,533 | 1,555 | 1,511 | 1,530 | 981,800 |
| 2024/07/01 | 1,519 | 1,537 | 1,517 | 1,533 | 792,300 |
| 2024/06/28 | 1,505 | 1,517 | 1,497 | 1,513 | 704,200 |
| 2024/06/27 | 1,510 | 1,522 | 1,501 | 1,507 | 544,600 |
| 2024/06/26 | 1,485 | 1,512 | 1,477 | 1,510 | 921,300 |
| 2024/06/25 | 1,465 | 1,498 | 1,456 | 1,494 | 907,000 |
| 2024/06/24 | 1,447 | 1,462 | 1,438 | 1,459 | 740,100 |
| 2024/06/21 | 1,440 | 1,453 | 1,434 | 1,436 | 1,044,500 |
| 2024/06/20 | 1,432 | 1,446 | 1,427 | 1,440 | 748,200 |
| 2024/06/19 | 1,425 | 1,430 | 1,415 | 1,430 | 442,300 |
| 2024/06/18 | 1,413 | 1,425 | 1,410 | 1,425 | 496,100 |
| 2024/06/17 | 1,407 | 1,410 | 1,392 | 1,410 | 544,300 |
| 2024/06/14 | 1,394 | 1,408 | 1,389 | 1,407 | 637,100 |
| 2024/06/13 | 1,406 | 1,409 | 1,388 | 1,394 | 672,400 |
| 2024/06/12 | 1,426 | 1,431 | 1,410 | 1,414 | 861,400 |
| 2024/06/11 | 1,422 | 1,439 | 1,420 | 1,433 | 670,700 |
| 2024/06/10 | 1,418 | 1,430 | 1,408 | 1,427 | 731,900 |
| 2024/06/07 | 1,390 | 1,418 | 1,387 | 1,415 | 694,600 |
| 2024/06/06 | 1,440 | 1,440 | 1,385 | 1,395 | 929,700 |
| 2024/06/05 | 1,440 | 1,443 | 1,429 | 1,443 | 689,000 |
| 2024/06/04 | 1,430 | 1,441 | 1,422 | 1,439 | 844,800 |
| 2024/06/03 | 1,460 | 1,461 | 1,429 | 1,434 | 789,100 |
| 2024/05/31 | 1,440 | 1,464 | 1,440 | 1,461 | 1,051,600 |
| 2024/05/30 | 1,416 | 1,427 | 1,410 | 1,427 | 660,500 |
| 2024/05/29 | 1,403 | 1,426 | 1,400 | 1,419 | 773,700 |
| 2024/05/28 | 1,405 | 1,412 | 1,399 | 1,412 | 729,400 |
| 2024/05/27 | 1,415 | 1,420 | 1,399 | 1,410 | 638,700 |
| 2024/05/24 | 1,410 | 1,417 | 1,404 | 1,413 | 745,600 |
| 2024/05/23 | 1,405 | 1,412 | 1,393 | 1,411 | 724,100 |
| 2024/05/22 | 1,419 | 1,422 | 1,403 | 1,407 | 732,300 |
| 2024/05/21 | 1,425 | 1,436 | 1,408 | 1,419 | 971,100 |
| 2024/05/20 | 1,459 | 1,459 | 1,430 | 1,431 | 876,200 |
| 2024/05/17 | 1,451 | 1,479 | 1,451 | 1,472 | 949,500 |
| 2024/05/16 | 1,465 | 1,470 | 1,451 | 1,465 | 854,400 |
| 2024/05/15 | 1,481 | 1,490 | 1,461 | 1,474 | 943,800 |
| 2024/05/14 | 1,481 | 1,483 | 1,445 | 1,467 | 1,088,500 |
| 2024/05/13 | 1,481 | 1,506 | 1,468 | 1,481 | 972,300 |
| 2024/05/10 | 1,520 | 1,525 | 1,470 | 1,490 | 2,273,600 |
| 2024/05/09 | 1,483 | 1,502 | 1,473 | 1,476 | 1,067,900 |
| 2024/05/08 | 1,510 | 1,513 | 1,471 | 1,471 | 961,200 |
| 2024/05/07 | 1,483 | 1,508 | 1,480 | 1,504 | 699,100 |
| 2024/05/02 | 1,510 | 1,510 | 1,486 | 1,494 | 931,700 |
| 2024/05/01 | 1,497 | 1,504 | 1,488 | 1,502 | 587,800 |
| 2024/04/30 | 1,505 | 1,515 | 1,497 | 1,515 | 802,100 |
| 2024/04/26 | 1,495 | 1,512 | 1,488 | 1,512 | 609,400 |
| 2024/04/25 | 1,504 | 1,506 | 1,489 | 1,496 | 823,900 |
| 2024/04/24 | 1,491 | 1,513 | 1,491 | 1,512 | 795,600 |
| 2024/04/23 | 1,484 | 1,506 | 1,474 | 1,502 | 838,800 |
| 2024/04/22 | 1,472 | 1,494 | 1,472 | 1,491 | 621,300 |
| 2024/04/19 | 1,495 | 1,495 | 1,462 | 1,466 | 652,300 |
| 2024/04/18 | 1,495 | 1,506 | 1,480 | 1,495 | 399,800 |
| 2024/04/17 | 1,500 | 1,500 | 1,470 | 1,489 | 620,900 |
| 2024/04/16 | 1,519 | 1,522 | 1,474 | 1,498 | 992,900 |
| 2024/04/15 | 1,507 | 1,537 | 1,500 | 1,537 | 901,800 |
| 2024/04/12 | 1,490 | 1,505 | 1,490 | 1,502 | 794,500 |
| 2024/04/11 | 1,472 | 1,498 | 1,469 | 1,498 | 685,600 |
| 2024/04/10 | 1,477 | 1,490 | 1,473 | 1,487 | 751,500 |
| 2024/04/09 | 1,445 | 1,472 | 1,439 | 1,472 | 729,800 |
| 2024/04/08 | 1,430 | 1,453 | 1,426 | 1,450 | 802,600 |
| 2024/04/05 | 1,413 | 1,429 | 1,402 | 1,422 | 696,400 |
| 2024/04/04 | 1,428 | 1,431 | 1,408 | 1,414 | 690,800 |
| 2024/04/03 | 1,421 | 1,440 | 1,406 | 1,428 | 1,162,200 |
| 2024/04/02 | 1,382 | 1,406 | 1,371 | 1,401 | 1,428,900 |
| 2024/04/01 | 1,351 | 1,384 | 1,349 | 1,382 | 1,160,400 |
| 2024/03/29 | 1,307 | 1,342 | 1,306 | 1,340 | 1,226,800 |
| 2024/03/28 | 1,315 | 1,315 | 1,295 | 1,300 | 941,800 |
| 2024/03/27 | 1,333 | 1,348 | 1,333 | 1,336 | 1,536,300 |
| 2024/03/26 | 1,327 | 1,338 | 1,327 | 1,332 | 868,500 |
| 2024/03/25 | 1,335 | 1,345 | 1,325 | 1,326 | 1,184,800 |
| 2024/03/22 | 1,345 | 1,350 | 1,334 | 1,349 | 1,010,800 |
| 2024/03/21 | 1,341 | 1,355 | 1,339 | 1,339 | 974,800 |
| 2024/03/19 | 1,343 | 1,344 | 1,331 | 1,341 | 599,300 |
| 2024/03/18 | 1,349 | 1,349 | 1,333 | 1,338 | 574,100 |
| 2024/03/15 | 1,333 | 1,352 | 1,323 | 1,334 | 1,366,700 |
| 2024/03/14 | 1,307 | 1,333 | 1,299 | 1,333 | 824,600 |
| 2024/03/13 | 1,310 | 1,313 | 1,296 | 1,304 | 493,800 |
| 2024/03/12 | 1,298 | 1,305 | 1,274 | 1,304 | 668,600 |
| 2024/03/11 | 1,300 | 1,300 | 1,285 | 1,297 | 522,300 |
| 2024/03/08 | 1,282 | 1,305 | 1,281 | 1,301 | 601,000 |
| 2024/03/07 | 1,292 | 1,297 | 1,286 | 1,297 | 406,200 |
| 2024/03/06 | 1,283 | 1,302 | 1,275 | 1,293 | 566,300 |
| 2024/03/05 | 1,291 | 1,291 | 1,263 | 1,276 | 682,100 |
| 2024/03/04 | 1,304 | 1,312 | 1,281 | 1,285 | 623,300 |
| 2024/03/01 | 1,300 | 1,311 | 1,298 | 1,304 | 606,000 |
| 2024/02/29 | 1,299 | 1,299 | 1,287 | 1,298 | 470,600 |
| 2024/02/28 | 1,290 | 1,305 | 1,289 | 1,295 | 661,000 |
| 2024/02/27 | 1,270 | 1,297 | 1,268 | 1,284 | 914,300 |
| 2024/02/26 | 1,250 | 1,280 | 1,249 | 1,276 | 1,030,800 |
| 2024/02/22 | 1,231 | 1,246 | 1,227 | 1,239 | 966,500 |
| 2024/02/21 | 1,225 | 1,232 | 1,217 | 1,231 | 961,000 |
| 2024/02/20 | 1,238 | 1,245 | 1,224 | 1,235 | 927,200 |
| 2024/02/19 | 1,238 | 1,245 | 1,235 | 1,239 | 720,900 |
| 2024/02/16 | 1,242 | 1,252 | 1,235 | 1,237 | 980,700 |
| 2024/02/15 | 1,265 | 1,267 | 1,233 | 1,233 | 908,100 |
| 2024/02/14 | 1,286 | 1,288 | 1,255 | 1,263 | 924,900 |
| 2024/02/13 | 1,303 | 1,307 | 1,275 | 1,282 | 934,800 |
| 2024/02/09 | 1,287 | 1,306 | 1,281 | 1,302 | 776,100 |
| 2024/02/08 | 1,303 | 1,304 | 1,273 | 1,295 | 950,100 |
| 2024/02/07 | 1,258 | 1,302 | 1,243 | 1,302 | 2,696,900 |
| 2024/02/06 | 1,336 | 1,355 | 1,333 | 1,333 | 644,900 |
| 2024/02/05 | 1,337 | 1,344 | 1,333 | 1,336 | 502,900 |
| 2024/02/02 | 1,334 | 1,344 | 1,331 | 1,334 | 545,700 |
| 2024/02/01 | 1,339 | 1,346 | 1,329 | 1,335 | 645,900 |
| 2024/01/31 | 1,336 | 1,344 | 1,333 | 1,341 | 587,300 |
| 2024/01/30 | 1,338 | 1,339 | 1,325 | 1,335 | 1,240,300 |
| 2024/01/29 | 1,335 | 1,341 | 1,332 | 1,332 | 531,000 |
| 2024/01/26 | 1,336 | 1,338 | 1,315 | 1,319 | 700,200 |
| 2024/01/25 | 1,326 | 1,343 | 1,324 | 1,342 | 610,000 |
| 2024/01/24 | 1,322 | 1,329 | 1,318 | 1,326 | 629,400 |
| 2024/01/23 | 1,332 | 1,344 | 1,331 | 1,334 | 433,700 |
| 2024/01/22 | 1,325 | 1,330 | 1,318 | 1,327 | 630,100 |
| 2024/01/19 | 1,315 | 1,323 | 1,307 | 1,317 | 758,700 |
| 2024/01/18 | 1,310 | 1,321 | 1,309 | 1,311 | 635,100 |
| 2024/01/17 | 1,311 | 1,334 | 1,308 | 1,309 | 650,800 |
| 2024/01/16 | 1,336 | 1,339 | 1,311 | 1,311 | 720,200 |
| 2024/01/15 | 1,333 | 1,342 | 1,329 | 1,336 | 633,600 |
| 2024/01/12 | 1,348 | 1,356 | 1,318 | 1,333 | 785,300 |
| 2024/01/11 | 1,355 | 1,365 | 1,346 | 1,348 | 679,300 |
| 2024/01/10 | 1,352 | 1,362 | 1,343 | 1,359 | 450,600 |
| 2024/01/09 | 1,334 | 1,355 | 1,334 | 1,354 | 589,200 |
| 2024/01/05 | 1,347 | 1,350 | 1,329 | 1,335 | 440,300 |
| 2024/01/04 | 1,319 | 1,344 | 1,301 | 1,344 | 488,600 |
| 2023/12/29 | 1,322 | 1,327 | 1,312 | 1,321 | 369,900 |
| 2023/12/28 | 1,323 | 1,328 | 1,317 | 1,321 | 368,100 |
| 2023/12/27 | 1,311 | 1,321 | 1,307 | 1,321 | 459,100 |
| 2023/12/26 | 1,324 | 1,325 | 1,307 | 1,311 | 487,800 |
| 2023/12/25 | 1,336 | 1,340 | 1,321 | 1,324 | 408,000 |
| 2023/12/22 | 1,316 | 1,326 | 1,310 | 1,326 | 287,000 |
| 2023/12/21 | 1,328 | 1,328 | 1,311 | 1,316 | 256,400 |
| 2023/12/20 | 1,309 | 1,325 | 1,303 | 1,317 | 436,200 |
| 2023/12/19 | 1,297 | 1,307 | 1,290 | 1,298 | 397,800 |
| 2023/12/18 | 1,302 | 1,307 | 1,282 | 1,296 | 461,000 |
| 2023/12/15 | 1,325 | 1,325 | 1,297 | 1,307 | 652,700 |
| 2023/12/14 | 1,329 | 1,342 | 1,315 | 1,318 | 617,100 |
| 2023/12/13 | 1,351 | 1,355 | 1,322 | 1,329 | 1,103,400 |
| 2023/12/12 | 1,336 | 1,336 | 1,316 | 1,321 | 593,900 |
| 2023/12/11 | 1,317 | 1,337 | 1,309 | 1,332 | 549,300 |
| 2023/12/08 | 1,332 | 1,336 | 1,314 | 1,320 | 609,800 |
| 2023/12/07 | 1,337 | 1,342 | 1,314 | 1,325 | 637,800 |
| 2023/12/06 | 1,310 | 1,333 | 1,307 | 1,329 | 699,800 |
| 2023/12/05 | 1,310 | 1,327 | 1,300 | 1,305 | 1,111,800 |
| 2023/12/04 | 1,273 | 1,300 | 1,270 | 1,299 | 1,064,200 |
| 2023/12/01 | 1,268 | 1,282 | 1,268 | 1,273 | 740,900 |
| 2023/11/30 | 1,275 | 1,277 | 1,260 | 1,260 | 1,423,800 |
| 2023/11/29 | 1,291 | 1,296 | 1,281 | 1,282 | 529,800 |
| 2023/11/28 | 1,299 | 1,299 | 1,285 | 1,291 | 609,800 |
| 2023/11/27 | 1,315 | 1,318 | 1,288 | 1,291 | 597,700 |
| 2023/11/24 | 1,289 | 1,303 | 1,286 | 1,303 | 913,700 |
| 2023/11/22 | 1,296 | 1,317 | 1,293 | 1,298 | 590,400 |
| 2023/11/21 | 1,280 | 1,297 | 1,271 | 1,291 | 529,600 |
| 2023/11/20 | 1,285 | 1,290 | 1,275 | 1,280 | 581,500 |
| 2023/11/17 | 1,269 | 1,289 | 1,266 | 1,288 | 718,200 |
| 2023/11/16 | 1,290 | 1,295 | 1,267 | 1,267 | 733,500 |
| 2023/11/15 | 1,283 | 1,298 | 1,278 | 1,293 | 694,200 |
| 2023/11/14 | 1,299 | 1,299 | 1,270 | 1,275 | 749,300 |
| 2023/11/13 | 1,306 | 1,307 | 1,286 | 1,292 | 633,600 |
| 2023/11/10 | 1,303 | 1,308 | 1,291 | 1,307 | 914,200 |
| 2023/11/09 | 1,289 | 1,313 | 1,282 | 1,310 | 845,000 |
| 2023/11/08 | 1,323 | 1,334 | 1,292 | 1,298 | 1,344,400 |
| 2023/11/07 | 1,321 | 1,325 | 1,290 | 1,296 | 1,091,100 |
| 2023/11/06 | 1,321 | 1,324 | 1,300 | 1,311 | 1,401,600 |
| 2023/11/02 | 1,383 | 1,393 | 1,309 | 1,321 | 2,812,400 |
| 2023/11/01 | 1,408 | 1,414 | 1,397 | 1,411 | 884,800 |
| 2023/10/31 | 1,382 | 1,405 | 1,379 | 1,405 | 1,063,700 |
| 2023/10/30 | 1,377 | 1,386 | 1,367 | 1,374 | 602,400 |
| 2023/10/27 | 1,384 | 1,391 | 1,375 | 1,391 | 507,500 |
| 2023/10/26 | 1,392 | 1,395 | 1,375 | 1,383 | 545,000 |
| 2023/10/25 | 1,391 | 1,407 | 1,386 | 1,396 | 803,100 |
| 2023/10/24 | 1,377 | 1,391 | 1,369 | 1,388 | 474,300 |
| 2023/10/23 | 1,386 | 1,388 | 1,377 | 1,383 | 427,500 |
| 2023/10/20 | 1,383 | 1,391 | 1,380 | 1,383 | 380,900 |
| 2023/10/19 | 1,383 | 1,393 | 1,378 | 1,388 | 438,400 |
| 2023/10/18 | 1,367 | 1,378 | 1,357 | 1,377 | 563,800 |
| 2023/10/17 | 1,380 | 1,384 | 1,365 | 1,369 | 406,900 |
| 2023/10/16 | 1,384 | 1,393 | 1,367 | 1,373 | 508,500 |
| 2023/10/13 | 1,383 | 1,400 | 1,381 | 1,384 | 470,700 |
| 2023/10/12 | 1,388 | 1,410 | 1,383 | 1,394 | 556,300 |
| 2023/10/11 | 1,397 | 1,399 | 1,381 | 1,392 | 631,600 |
| 2023/10/10 | 1,383 | 1,398 | 1,368 | 1,394 | 886,800 |
| 2023/10/06 | 1,362 | 1,399 | 1,358 | 1,388 | 546,500 |
| 2023/10/05 | 1,326 | 1,362 | 1,325 | 1,362 | 831,700 |
| 2023/10/04 | 1,333 | 1,351 | 1,328 | 1,332 | 874,500 |
| 2023/10/03 | 1,361 | 1,368 | 1,348 | 1,352 | 709,400 |