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
2004/12/30 3,140 3,220 3,120 3,220 47,100
2004/12/29 3,080 3,140 3,050 3,130 53,000
2004/12/28 3,100 3,100 3,070 3,080 24,400
2004/12/27 3,080 3,110 3,050 3,090 33,300
2004/12/24 3,100 3,140 3,080 3,120 65,700
2004/12/22 3,090 3,120 3,030 3,070 66,800
2004/12/21 3,100 3,100 3,070 3,090 30,600
2004/12/20 3,070 3,140 3,070 3,080 116,700
2004/12/17 2,950 3,120 2,950 3,080 253,900
2004/12/16 2,890 2,940 2,885 2,930 48,400
2004/12/15 2,840 2,900 2,840 2,885 27,800
2004/12/14 2,840 2,870 2,805 2,865 43,900
2004/12/13 2,910 2,910 2,850 2,850 34,300
2004/12/10 2,930 2,950 2,860 2,935 141,900
2004/12/09 2,890 2,950 2,885 2,945 41,700
2004/12/08 2,885 2,935 2,880 2,900 52,300
2004/12/07 2,975 2,975 2,915 2,920 31,700
2004/12/06 2,890 2,970 2,890 2,950 89,300
2004/12/03 2,830 2,880 2,810 2,870 57,200
2004/12/02 2,850 2,855 2,785 2,790 35,300
2004/12/01 2,785 2,850 2,770 2,790 43,400
2004/11/30 2,770 2,820 2,665 2,785 239,000
2004/11/29 2,805 2,835 2,775 2,810 58,600
2004/11/26 2,865 2,900 2,845 2,845 65,500
2004/11/25 2,915 2,955 2,900 2,925 73,100
2004/11/24 2,895 2,970 2,860 2,955 72,600
2004/11/22 2,850 2,930 2,815 2,895 74,600
2004/11/19 2,810 2,930 2,750 2,920 89,900
2004/11/18 2,940 2,960 2,840 2,840 67,900
2004/11/17 2,935 3,030 2,910 2,930 105,400
2004/11/16 2,880 3,060 2,855 2,975 272,300
2004/11/15 2,810 2,885 2,810 2,880 159,400
2004/11/12 2,785 2,810 2,730 2,800 91,800
2004/11/11 2,760 2,790 2,720 2,765 117,900
2004/11/10 2,700 2,775 2,690 2,775 203,800
2004/11/09 2,500 2,720 2,500 2,630 234,900
2004/11/08 2,440 2,500 2,440 2,465 40,300
2004/11/05 2,345 2,410 2,345 2,410 28,100
2004/11/04 2,360 2,400 2,340 2,370 61,200
2004/11/02 2,325 2,380 2,315 2,360 22,000
2004/11/01 2,340 2,375 2,305 2,325 24,900
2004/10/29 2,300 2,365 2,275 2,340 34,800
2004/10/28 2,325 2,350 2,275 2,315 32,700
2004/10/27 2,295 2,295 2,260 2,265 38,900
2004/10/26 2,300 2,330 2,255 2,285 29,000
2004/10/25 2,360 2,370 2,300 2,330 30,800
2004/10/22 2,385 2,435 2,365 2,395 49,000
2004/10/21 2,490 2,490 2,365 2,400 61,100
2004/10/20 2,490 2,505 2,440 2,465 53,600
2004/10/19 2,520 2,545 2,490 2,520 53,200
2004/10/18 2,485 2,750 2,485 2,515 68,600
2004/10/15 2,505 2,550 2,460 2,510 38,500
2004/10/14 2,565 2,565 2,515 2,535 31,500
2004/10/13 2,560 2,580 2,510 2,560 25,800
2004/10/12 2,600 2,630 2,525 2,555 82,800
2004/10/08 2,685 2,685 2,605 2,610 87,000
2004/10/07 2,700 2,700 2,660 2,680 24,200
2004/10/06 2,685 2,700 2,650 2,700 68,100
2004/10/05 2,700 2,785 2,675 2,690 55,700
2004/10/04 2,750 2,780 2,670 2,730 62,400
2004/10/01 2,675 2,750 2,675 2,690 59,400
2004/09/30 2,700 2,700 2,630 2,680 107,900
2004/09/29 2,600 2,800 2,600 2,720 158,100
2004/09/28 2,530 2,640 2,520 2,560 155,300
2004/09/27 2,570 2,620 2,530 2,535 90,700
2004/09/24 2,640 2,645 2,605 2,635 111,700
2004/09/22 2,675 2,675 2,620 2,670 90,100
2004/09/21 2,725 2,725 2,620 2,670 156,300
2004/09/17 2,775 2,775 2,720 2,720 188,800
2004/09/16 2,770 2,810 2,770 2,780 164,700
2004/09/15 2,850 2,850 2,770 2,790 237,400
2004/09/14 2,860 2,865 2,850 2,855 244,700
2004/09/13 2,910 2,910 2,870 2,875 137,300
2004/09/10 2,875 2,945 2,865 2,905 203,500
2004/09/09 2,875 2,885 2,840 2,860 156,200
2004/09/08 2,810 2,870 2,810 2,865 133,900
2004/09/07 2,895 2,905 2,870 2,905 24,700
2004/09/06 2,905 2,935 2,880 2,905 26,800
2004/09/03 2,925 2,960 2,880 2,900 25,200
2004/09/02 2,945 2,945 2,900 2,925 46,600
2004/09/01 2,955 2,980 2,935 2,965 55,900
2004/08/31 2,900 2,925 2,880 2,920 17,500
2004/08/30 2,935 2,945 2,910 2,925 37,500
2004/08/27 2,880 2,950 2,850 2,935 45,700
2004/08/26 2,955 2,955 2,845 2,850 53,700
2004/08/25 2,885 2,915 2,825 2,915 76,700
2004/08/24 2,955 2,965 2,890 2,925 42,900
2004/08/23 2,950 3,020 2,925 2,940 64,400
2004/08/20 2,830 2,940 2,830 2,875 46,500
2004/08/19 2,875 2,880 2,800 2,820 83,000
2004/08/18 2,885 2,890 2,800 2,850 93,500
2004/08/17 2,995 3,010 2,820 2,895 99,800
2004/08/16 3,050 3,070 2,900 2,955 66,200
2004/08/13 3,150 3,150 3,070 3,090 39,700
2004/08/12 3,150 3,210 3,140 3,170 80,000
2004/08/11 3,250 3,250 3,170 3,190 75,400
2004/08/10 3,130 3,280 3,130 3,240 90,700
2004/08/09 3,100 3,170 3,050 3,150 44,300
2004/08/06 3,150 3,180 3,100 3,150 70,700
2004/08/05 3,210 3,220 3,150 3,170 59,100
2004/08/04 3,150 3,350 3,140 3,230 131,800
2004/08/03 3,180 3,230 3,170 3,230 87,200
2004/08/02 3,280 3,280 3,160 3,180 100,600
2004/07/30 3,290 3,390 3,290 3,380 103,100
2004/07/29 3,320 3,320 3,240 3,270 70,300
2004/07/28 3,220 3,300 3,170 3,280 153,500
2004/07/27 3,170 3,210 3,110 3,120 98,600
2004/07/26 3,100 3,160 3,080 3,130 45,800
2004/07/23 3,140 3,140 3,070 3,100 69,400
2004/07/22 3,110 3,130 3,090 3,090 110,400
2004/07/21 3,110 3,150 3,060 3,110 93,900
2004/07/20 3,090 3,100 3,010 3,060 51,800
2004/07/16 3,080 3,110 3,050 3,100 96,200
2004/07/15 3,100 3,160 3,070 3,140 112,200
2004/07/14 3,220 3,270 3,100 3,140 150,400
2004/07/13 3,270 3,270 3,190 3,220 100,000
2004/07/12 3,300 3,340 3,220 3,270 92,800
2004/07/09 3,140 3,270 3,130 3,250 232,100
2004/07/08 3,150 3,190 3,100 3,110 195,900
2004/07/07 3,080 3,150 3,010 3,100 279,300
2004/07/06 3,210 3,370 3,040 3,070 235,700
2004/07/05 3,440 3,440 3,220 3,250 156,400
2004/07/02 3,490 3,520 3,420 3,470 118,400
2004/07/01 3,560 3,600 3,430 3,510 261,400
2004/06/30 3,690 3,700 3,550 3,570 298,600
2004/06/29 3,480 3,940 3,440 3,880 956,701
2004/06/28 3,250 3,440 3,200 3,440 694,601
2004/06/25 2,995 3,130 2,950 3,100 258,100
2004/06/24 2,995 3,110 2,970 3,050 336,400
2004/06/23 2,920 2,990 2,910 2,955 250,600
2004/06/22 2,870 2,930 2,850 2,890 209,300
2004/06/21 2,845 2,890 2,800 2,825 125,100
2004/06/18 2,780 2,805 2,750 2,785 143,700
2004/06/17 2,730 2,770 2,700 2,770 124,300
2004/06/16 2,700 2,740 2,660 2,720 73,900
2004/06/15 2,685 2,685 2,640 2,645 35,500
2004/06/14 2,655 2,710 2,655 2,685 41,800
2004/06/11 2,680 2,700 2,675 2,685 78,500
2004/06/10 2,640 2,690 2,635 2,675 78,900
2004/06/09 2,640 2,700 2,640 2,680 29,100
2004/06/08 2,670 2,680 2,625 2,670 26,500
2004/06/07 2,610 2,675 2,610 2,650 24,600
2004/06/04 2,635 2,660 2,610 2,650 42,600
2004/06/03 2,730 2,730 2,650 2,690 58,800
2004/06/02 2,665 2,730 2,620 2,710 82,600
2004/06/01 2,650 2,680 2,610 2,660 51,000
2004/05/31 2,570 2,685 2,520 2,680 74,100
2004/05/28 2,495 2,550 2,495 2,530 40,400
2004/05/27 2,490 2,530 2,485 2,520 34,000
2004/05/26 2,550 2,550 2,470 2,490 78,800
2004/05/25 2,575 2,610 2,505 2,550 35,600
2004/05/24 2,650 2,650 2,590 2,610 30,800
2004/05/21 2,600 2,680 2,570 2,590 32,600
2004/05/20 2,575 2,575 2,480 2,545 30,500
2004/05/19 2,495 2,630 2,455 2,570 34,800
2004/05/18 2,500 2,540 2,425 2,495 74,600
2004/05/17 2,520 2,550 2,425 2,550 83,400
2004/05/14 2,625 2,640 2,580 2,595 133,600
2004/05/13 2,635 2,720 2,635 2,705 84,400
2004/05/12 2,500 2,570 2,475 2,555 87,000
2004/05/11 2,455 2,635 2,440 2,490 72,700
2004/05/10 2,675 2,675 2,520 2,580 73,100
2004/05/07 2,805 2,815 2,750 2,755 80,400
2004/05/06 2,850 2,930 2,800 2,810 59,400
2004/04/30 2,850 2,880 2,825 2,845 49,500
2004/04/28 2,880 2,890 2,860 2,880 63,700
2004/04/27 2,900 2,950 2,900 2,915 42,500
2004/04/26 2,915 2,960 2,900 2,930 55,000
2004/04/23 2,950 2,970 2,935 2,955 94,000
2004/04/22 2,950 2,990 2,950 2,975 67,200
2004/04/21 2,980 3,010 2,955 2,965 99,100
2004/04/20 2,985 3,030 2,980 3,000 98,800
2004/04/19 3,010 3,010 2,970 2,980 151,700
2004/04/16 3,030 3,030 2,940 3,000 158,300
2004/04/15 2,895 3,030 2,895 3,030 347,800
2004/04/14 2,850 2,895 2,850 2,860 130,100
2004/04/13 2,885 2,885 2,805 2,850 165,300
2004/04/12 2,690 2,820 2,690 2,765 281,200
2004/04/09 2,610 2,650 2,595 2,630 54,600
2004/04/08 2,605 2,630 2,560 2,630 82,500
2004/04/07 2,635 2,665 2,600 2,650 62,800
2004/04/06 2,600 2,635 2,595 2,635 61,400
2004/04/05 2,650 2,650 2,550 2,580 90,500
2004/04/02 2,725 2,750 2,680 2,680 59,500
2004/04/01 2,830 2,850 2,710 2,765 67,700
2004/03/31 2,655 2,830 2,655 2,810 235,400
2004/03/30 2,580 2,645 2,570 2,645 66,800
2004/03/29 2,595 2,595 2,550 2,590 28,100
2004/03/26 2,595 2,600 2,570 2,595 28,600
2004/03/25 2,580 2,600 2,570 2,600 52,500
2004/03/24 2,600 2,600 2,560 2,575 27,100
2004/03/23 2,550 2,585 2,540 2,575 23,200
2004/03/22 2,600 2,600 2,575 2,595 19,200
2004/03/19 2,600 2,625 2,575 2,595 61,400
2004/03/18 2,650 2,665 2,590 2,600 83,400
2004/03/17 2,575 2,625 2,570 2,595 90,200
2004/03/16 2,450 2,575 2,440 2,555 81,300
2004/03/15 2,435 2,485 2,425 2,460 47,500
2004/03/12 2,445 2,465 2,415 2,420 78,100
2004/03/11 2,450 2,470 2,410 2,470 52,600
2004/03/10 2,420 2,485 2,400 2,475 65,500
2004/03/09 2,555 2,555 2,430 2,455 95,600
2004/03/08 2,640 2,655 2,555 2,555 58,000
2004/03/05 2,645 2,665 2,600 2,635 82,200
2004/03/04 2,625 2,660 2,590 2,635 72,900
2004/03/03 2,565 2,600 2,550 2,570 48,900
2004/03/02 2,500 2,915 2,500 2,600 124,300
2004/03/01 2,435 2,540 2,435 2,520 71,900
2004/02/27 2,430 2,470 2,410 2,455 41,300
2004/02/26 2,410 2,420 2,405 2,410 21,800
2004/02/25 2,470 2,470 2,330 2,420 51,600
2004/02/24 2,410 2,490 2,400 2,460 59,200
2004/02/23 2,380 2,480 2,360 2,400 42,300
2004/02/20 2,360 2,390 2,360 2,375 40,200
2004/02/19 2,400 2,400 2,350 2,350 59,400
2004/02/18 2,330 2,435 2,325 2,390 126,500
2004/02/17 2,295 2,350 2,295 2,340 48,200
2004/02/16 2,275 2,325 2,275 2,300 93,700
2004/02/13 2,170 2,300 2,160 2,275 83,800
2004/02/12 2,120 2,150 2,120 2,140 32,300
2004/02/10 2,105 2,150 2,100 2,110 46,700
2004/02/09 2,080 2,120 2,065 2,105 58,500
2004/02/06 2,090 2,090 2,070 2,075 37,800
2004/02/05 2,100 2,100 2,065 2,085 30,700
2004/02/04 2,155 2,155 2,105 2,105 26,000
2004/02/03 2,195 2,200 2,140 2,160 28,600
2004/02/02 2,210 2,210 2,160 2,165 28,600
2004/01/30 2,090 2,200 2,090 2,195 55,300
2004/01/29 2,125 2,195 2,065 2,150 53,300
2004/01/28 2,050 2,150 2,050 2,145 71,600
2004/01/27 2,070 2,085 2,050 2,050 24,000
2004/01/26 2,080 2,085 2,045 2,070 10,000
2004/01/23 2,075 2,100 2,045 2,080 62,700
2004/01/22 2,055 2,055 2,025 2,050 35,600
2004/01/21 2,060 2,060 2,030 2,040 34,900
2004/01/20 2,050 2,075 2,025 2,060 51,200
2004/01/19 2,050 2,080 2,015 2,050 80,500
2004/01/16 2,025 2,040 2,005 2,015 78,000
2004/01/15 2,040 2,050 2,015 2,040 40,500
2004/01/14 2,060 2,060 2,030 2,060 66,100
2004/01/13 2,035 2,095 2,035 2,065 75,600
2004/01/09 2,050 2,050 2,000 2,010 60,300
2004/01/08 1,965 2,040 1,965 2,010 78,400
2004/01/07 1,880 2,000 1,880 1,995 82,600
2004/01/06 1,960 1,965 1,901 1,920 36,800
2004/01/05 1,969 1,970 1,935 1,961 35,200

このページの先頭へ