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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/03 | 1,310 | 1,326 | 1,305 | 1,326 | 688,200 |
| 2025/04/02 | 1,344 | 1,348 | 1,325 | 1,326 | 634,600 |
| 2025/04/01 | 1,377 | 1,377 | 1,342 | 1,344 | 574,600 |
| 2025/03/31 | 1,380 | 1,390 | 1,353 | 1,362 | 1,355,600 |
| 2025/03/28 | 1,397 | 1,403 | 1,382 | 1,398 | 1,244,200 |
| 2025/03/27 | 1,410 | 1,431 | 1,407 | 1,420 | 2,603,000 |
| 2025/03/26 | 1,409 | 1,419 | 1,403 | 1,418 | 1,396,800 |
| 2025/03/25 | 1,402 | 1,416 | 1,400 | 1,412 | 1,194,400 |
| 2025/03/24 | 1,405 | 1,405 | 1,397 | 1,400 | 739,900 |
| 2025/03/21 | 1,385 | 1,409 | 1,385 | 1,404 | 1,808,700 |
| 2025/03/19 | 1,386 | 1,399 | 1,386 | 1,394 | 942,200 |
| 2025/03/18 | 1,392 | 1,402 | 1,390 | 1,392 | 681,200 |
| 2025/03/17 | 1,400 | 1,402 | 1,391 | 1,394 | 577,000 |
| 2025/03/14 | 1,388 | 1,399 | 1,387 | 1,393 | 598,500 |
| 2025/03/13 | 1,395 | 1,409 | 1,391 | 1,398 | 686,100 |
| 2025/03/12 | 1,412 | 1,419 | 1,403 | 1,403 | 679,300 |
| 2025/03/11 | 1,421 | 1,433 | 1,414 | 1,417 | 727,900 |
| 2025/03/10 | 1,430 | 1,430 | 1,413 | 1,427 | 627,300 |
| 2025/03/07 | 1,412 | 1,435 | 1,410 | 1,431 | 638,800 |
| 2025/03/06 | 1,422 | 1,429 | 1,416 | 1,421 | 659,600 |
| 2025/03/05 | 1,415 | 1,419 | 1,402 | 1,419 | 613,900 |
| 2025/03/04 | 1,406 | 1,412 | 1,402 | 1,411 | 373,500 |
| 2025/03/03 | 1,401 | 1,415 | 1,401 | 1,409 | 483,500 |
| 2025/02/28 | 1,403 | 1,410 | 1,392 | 1,400 | 1,149,700 |
| 2025/02/27 | 1,388 | 1,413 | 1,385 | 1,407 | 649,000 |
| 2025/02/26 | 1,392 | 1,397 | 1,378 | 1,392 | 792,200 |
| 2025/02/25 | 1,404 | 1,408 | 1,393 | 1,395 | 929,200 |
| 2025/02/21 | 1,389 | 1,404 | 1,385 | 1,403 | 512,000 |
| 2025/02/20 | 1,404 | 1,407 | 1,384 | 1,388 | 643,900 |
| 2025/02/19 | 1,414 | 1,419 | 1,404 | 1,407 | 548,100 |
| 2025/02/18 | 1,408 | 1,413 | 1,402 | 1,410 | 240,400 |
| 2025/02/17 | 1,401 | 1,412 | 1,399 | 1,408 | 417,800 |
| 2025/02/14 | 1,410 | 1,410 | 1,399 | 1,408 | 473,300 |
| 2025/02/13 | 1,420 | 1,420 | 1,404 | 1,410 | 412,600 |
| 2025/02/12 | 1,443 | 1,443 | 1,403 | 1,410 | 522,600 |
| 2025/02/10 | 1,444 | 1,458 | 1,420 | 1,425 | 800,800 |
| 2025/02/07 | 1,486 | 1,488 | 1,440 | 1,447 | 1,215,800 |
| 2025/02/06 | 1,390 | 1,468 | 1,389 | 1,459 | 1,172,700 |
| 2025/02/05 | 1,398 | 1,405 | 1,390 | 1,395 | 674,000 |
| 2025/02/04 | 1,409 | 1,414 | 1,400 | 1,402 | 407,300 |
| 2025/02/03 | 1,416 | 1,420 | 1,392 | 1,400 | 996,400 |
| 2025/01/31 | 1,440 | 1,440 | 1,425 | 1,427 | 522,300 |
| 2025/01/30 | 1,422 | 1,442 | 1,421 | 1,442 | 848,200 |
| 2025/01/29 | 1,415 | 1,429 | 1,412 | 1,423 | 439,400 |
| 2025/01/28 | 1,402 | 1,423 | 1,402 | 1,419 | 481,100 |
| 2025/01/27 | 1,406 | 1,415 | 1,401 | 1,411 | 538,400 |
| 2025/01/24 | 1,400 | 1,414 | 1,399 | 1,400 | 590,400 |
| 2025/01/23 | 1,401 | 1,403 | 1,396 | 1,399 | 394,400 |
| 2025/01/22 | 1,410 | 1,412 | 1,402 | 1,403 | 577,300 |
| 2025/01/21 | 1,410 | 1,417 | 1,401 | 1,415 | 405,900 |
| 2025/01/20 | 1,405 | 1,410 | 1,396 | 1,404 | 405,600 |
| 2025/01/17 | 1,394 | 1,402 | 1,384 | 1,399 | 704,400 |
| 2025/01/16 | 1,412 | 1,417 | 1,402 | 1,404 | 623,800 |
| 2025/01/15 | 1,404 | 1,409 | 1,399 | 1,408 | 631,700 |
| 2025/01/14 | 1,415 | 1,416 | 1,393 | 1,403 | 617,100 |
| 2025/01/10 | 1,414 | 1,424 | 1,405 | 1,414 | 651,100 |
| 2025/01/09 | 1,407 | 1,418 | 1,401 | 1,412 | 431,800 |
| 2025/01/08 | 1,412 | 1,413 | 1,404 | 1,407 | 449,900 |
| 2025/01/07 | 1,408 | 1,414 | 1,399 | 1,409 | 461,800 |
| 2025/01/06 | 1,412 | 1,420 | 1,403 | 1,407 | 607,900 |
| 2024/12/30 | 1,410 | 1,411 | 1,402 | 1,408 | 388,400 |
| 2024/12/27 | 1,399 | 1,411 | 1,395 | 1,411 | 372,100 |
| 2024/12/26 | 1,392 | 1,398 | 1,388 | 1,396 | 381,700 |
| 2024/12/25 | 1,410 | 1,410 | 1,383 | 1,390 | 460,300 |
| 2024/12/24 | 1,398 | 1,410 | 1,393 | 1,407 | 378,200 |
| 2024/12/23 | 1,390 | 1,398 | 1,385 | 1,398 | 399,900 |
| 2024/12/20 | 1,395 | 1,403 | 1,385 | 1,392 | 659,300 |
| 2024/12/19 | 1,379 | 1,399 | 1,377 | 1,395 | 498,400 |
| 2024/12/18 | 1,397 | 1,399 | 1,378 | 1,378 | 476,900 |
| 2024/12/17 | 1,398 | 1,415 | 1,397 | 1,400 | 435,000 |
| 2024/12/16 | 1,405 | 1,411 | 1,397 | 1,404 | 561,700 |
| 2024/12/13 | 1,405 | 1,418 | 1,401 | 1,405 | 696,100 |
| 2024/12/12 | 1,413 | 1,420 | 1,400 | 1,412 | 686,500 |
| 2024/12/11 | 1,428 | 1,428 | 1,406 | 1,411 | 869,800 |
| 2024/12/10 | 1,393 | 1,414 | 1,387 | 1,414 | 921,800 |
| 2024/12/09 | 1,395 | 1,409 | 1,384 | 1,386 | 1,174,000 |
| 2024/12/06 | 1,397 | 1,403 | 1,391 | 1,395 | 638,400 |
| 2024/12/05 | 1,410 | 1,410 | 1,393 | 1,405 | 666,500 |
| 2024/12/04 | 1,418 | 1,425 | 1,409 | 1,410 | 596,500 |
| 2024/12/03 | 1,416 | 1,433 | 1,411 | 1,423 | 817,600 |
| 2024/12/02 | 1,417 | 1,417 | 1,400 | 1,413 | 526,600 |
| 2024/11/29 | 1,400 | 1,424 | 1,392 | 1,417 | 814,600 |
| 2024/11/28 | 1,392 | 1,404 | 1,390 | 1,398 | 696,800 |
| 2024/11/27 | 1,393 | 1,398 | 1,382 | 1,392 | 902,100 |
| 2024/11/26 | 1,403 | 1,410 | 1,393 | 1,405 | 561,600 |
| 2024/11/25 | 1,405 | 1,414 | 1,397 | 1,403 | 1,452,900 |
| 2024/11/22 | 1,385 | 1,403 | 1,373 | 1,402 | 1,163,800 |
| 2024/11/21 | 1,400 | 1,403 | 1,385 | 1,391 | 928,500 |
| 2024/11/20 | 1,404 | 1,425 | 1,402 | 1,410 | 750,400 |
| 2024/11/19 | 1,402 | 1,411 | 1,399 | 1,406 | 888,200 |
| 2024/11/18 | 1,400 | 1,410 | 1,396 | 1,410 | 973,700 |
| 2024/11/15 | 1,405 | 1,413 | 1,398 | 1,404 | 1,104,400 |
| 2024/11/14 | 1,423 | 1,426 | 1,394 | 1,396 | 1,023,800 |
| 2024/11/13 | 1,410 | 1,428 | 1,409 | 1,423 | 825,500 |
| 2024/11/12 | 1,403 | 1,423 | 1,400 | 1,408 | 1,041,800 |
| 2024/11/11 | 1,391 | 1,403 | 1,382 | 1,403 | 1,085,900 |
| 2024/11/08 | 1,407 | 1,415 | 1,387 | 1,397 | 1,359,800 |
| 2024/11/07 | 1,419 | 1,429 | 1,387 | 1,412 | 1,425,900 |
| 2024/11/06 | 1,449 | 1,462 | 1,400 | 1,412 | 1,537,200 |
| 2024/11/05 | 1,474 | 1,474 | 1,440 | 1,440 | 784,200 |
| 2024/11/01 | 1,457 | 1,476 | 1,452 | 1,474 | 840,100 |
| 2024/10/31 | 1,465 | 1,474 | 1,456 | 1,460 | 586,300 |
| 2024/10/30 | 1,461 | 1,467 | 1,452 | 1,457 | 941,400 |
| 2024/10/29 | 1,454 | 1,460 | 1,444 | 1,458 | 462,000 |
| 2024/10/28 | 1,434 | 1,450 | 1,424 | 1,450 | 622,700 |
| 2024/10/25 | 1,442 | 1,444 | 1,418 | 1,434 | 1,148,300 |
| 2024/10/24 | 1,447 | 1,455 | 1,434 | 1,439 | 853,900 |
| 2024/10/23 | 1,481 | 1,484 | 1,451 | 1,455 | 657,100 |
| 2024/10/22 | 1,490 | 1,491 | 1,473 | 1,483 | 738,900 |
| 2024/10/21 | 1,533 | 1,533 | 1,474 | 1,491 | 1,018,000 |
| 2024/10/18 | 1,521 | 1,545 | 1,521 | 1,533 | 714,400 |
| 2024/10/17 | 1,529 | 1,535 | 1,518 | 1,526 | 549,200 |
| 2024/10/16 | 1,540 | 1,558 | 1,526 | 1,533 | 622,200 |
| 2024/10/15 | 1,529 | 1,538 | 1,521 | 1,534 | 661,200 |
| 2024/10/11 | 1,531 | 1,537 | 1,525 | 1,537 | 640,300 |
| 2024/10/10 | 1,538 | 1,541 | 1,521 | 1,526 | 505,700 |
| 2024/10/09 | 1,540 | 1,546 | 1,524 | 1,538 | 522,100 |
| 2024/10/08 | 1,529 | 1,534 | 1,522 | 1,526 | 746,600 |
| 2024/10/07 | 1,543 | 1,544 | 1,521 | 1,529 | 972,900 |
| 2024/10/04 | 1,540 | 1,551 | 1,534 | 1,543 | 852,600 |