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
2026/06/12 2,096 2,098 2,040 2,040 1,092,500
2026/06/11 2,113 2,133 2,078 2,102 1,383,800
2026/06/10 2,154 2,201 2,124 2,138 1,051,800
2026/06/09 2,111 2,153 2,100 2,139 668,500
2026/06/08 2,064 2,118 2,050 2,098 787,900
2026/06/05 2,089 2,095 2,061 2,081 719,600
2026/06/04 2,050 2,092 2,038 2,092 690,900
2026/06/03 2,045 2,086 2,042 2,045 681,900
2026/06/02 2,039 2,067 2,009 2,056 624,300
2026/06/01 2,080 2,080 2,028 2,028 696,600
2026/05/29 2,044 2,114 2,040 2,096 1,418,900
2026/05/28 2,017 2,052 2,005 2,044 836,100
2026/05/27 2,017 2,035 2,003 2,017 927,000
2026/05/26 2,025 2,035 2,003 2,034 709,700
2026/05/25 2,076 2,082 2,023 2,037 749,200
2026/05/22 2,030 2,085 2,010 2,083 817,900
2026/05/21 2,060 2,064 2,024 2,028 686,900
2026/05/20 2,065 2,082 2,042 2,069 764,700
2026/05/19 2,044 2,063 2,022 2,063 734,400
2026/05/18 2,061 2,062 2,006 2,020 1,032,500
2026/05/15 2,051 2,073 2,038 2,062 820,900
2026/05/14 2,045 2,075 2,029 2,066 799,300
2026/05/13 1,953 2,024 1,920 2,016 1,317,400
2026/05/12 1,918 1,940 1,906 1,913 843,500
2026/05/11 1,896 1,951 1,871 1,944 1,899,700
2026/05/08 1,774 1,906 1,709 1,856 1,592,100
2026/05/07 1,760 1,788 1,741 1,756 1,251,200
2026/05/01 1,800 1,803 1,768 1,772 428,900
2026/04/30 1,752 1,819 1,751 1,809 806,100
2026/04/28 1,754 1,768 1,748 1,768 942,200
2026/04/27 1,745 1,768 1,744 1,761 535,500
2026/04/24 1,754 1,762 1,742 1,755 642,000
2026/04/23 1,737 1,770 1,732 1,748 533,800
2026/04/22 1,788 1,789 1,752 1,754 555,100
2026/04/21 1,795 1,795 1,765 1,771 442,400
2026/04/20 1,820 1,825 1,763 1,771 662,200
2026/04/17 1,780 1,827 1,780 1,820 904,000
2026/04/16 1,779 1,797 1,760 1,762 715,100
2026/04/15 1,786 1,801 1,756 1,774 909,100
2026/04/14 1,791 1,800 1,765 1,780 978,900
2026/04/13 1,801 1,823 1,788 1,790 563,200
2026/04/10 1,870 1,874 1,809 1,816 702,100
2026/04/09 1,873 1,891 1,852 1,865 734,100
2026/04/08 1,840 1,847 1,816 1,847 731,300
2026/04/07 1,815 1,840 1,806 1,818 651,500
2026/04/06 1,770 1,809 1,767 1,808 707,800
2026/04/03 1,723 1,769 1,723 1,760 575,600
2026/03/27 1,689 1,708 1,685 1,696 2,219,300
2026/03/26 1,669 1,686 1,668 1,685 977,600
2026/03/25 1,665 1,676 1,656 1,666 749,900
2026/03/24 1,623 1,640 1,616 1,640 490,600
2026/03/23 1,614 1,614 1,596 1,601 907,000
2026/03/19 1,644 1,647 1,631 1,635 655,500
2026/03/18 1,633 1,661 1,633 1,661 502,600
2026/03/17 1,622 1,633 1,616 1,633 389,700
2026/03/16 1,619 1,624 1,603 1,612 477,700
2026/03/13 1,595 1,630 1,595 1,616 546,000
2026/03/12 1,620 1,625 1,605 1,613 505,300
2026/03/11 1,630 1,644 1,625 1,638 492,600
2026/03/10 1,626 1,632 1,610 1,621 505,600
2026/03/09 1,609 1,615 1,591 1,604 669,800
2026/03/06 1,630 1,640 1,619 1,637 339,900
2026/03/05 1,665 1,672 1,637 1,643 404,500
2026/03/04 1,652 1,664 1,617 1,637 533,200
2026/03/03 1,700 1,707 1,665 1,665 421,100
2026/03/02 1,705 1,732 1,689 1,712 475,200
2026/02/27 1,700 1,722 1,695 1,716 544,000
2026/02/26 1,699 1,707 1,688 1,692 382,200
2026/02/25 1,708 1,708 1,680 1,696 515,400
2026/02/24 1,681 1,705 1,668 1,696 444,200
2026/02/20 1,691 1,700 1,662 1,676 515,900
2026/02/19 1,689 1,702 1,680 1,702 442,100
2026/02/18 1,680 1,693 1,676 1,690 321,300
2026/02/17 1,667 1,685 1,664 1,679 374,200
2026/02/16 1,672 1,679 1,652 1,667 332,100
2026/02/13 1,686 1,690 1,657 1,679 418,500
2026/02/12 1,669 1,690 1,667 1,684 485,700
2026/02/10 1,645 1,675 1,642 1,658 673,000
2026/02/09 1,632 1,650 1,605 1,645 830,400
2026/02/06 1,680 1,680 1,578 1,602 1,050,000
2026/02/05 1,651 1,664 1,634 1,656 760,000
2026/02/04 1,626 1,641 1,622 1,626 430,500
2026/02/03 1,603 1,627 1,602 1,621 340,100
2026/02/02 1,614 1,624 1,610 1,613 351,400
2026/01/30 1,600 1,612 1,586 1,609 376,700
2026/01/29 1,584 1,592 1,574 1,584 386,100
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

このページの先頭へ