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
2005/12/30 4,020 4,090 3,950 4,000 137,600
2005/12/29 3,930 4,120 3,920 4,020 195,400
2005/12/28 3,880 3,890 3,830 3,890 146,600
2005/12/27 3,960 3,960 3,870 3,900 153,000
2005/12/26 3,900 3,950 3,870 3,920 191,300
2005/12/22 3,720 3,820 3,690 3,720 191,700
2005/12/21 3,730 3,830 3,710 3,790 250,700
2005/12/20 3,510 3,870 3,510 3,830 601,000
2005/12/19 3,430 3,510 3,380 3,500 119,700
2005/12/16 3,440 3,480 3,430 3,460 125,300
2005/12/15 3,480 3,480 3,420 3,440 90,300
2005/12/14 3,530 3,530 3,410 3,430 222,800
2005/12/13 3,530 3,540 3,470 3,520 235,600
2005/12/12 3,450 3,530 3,440 3,480 321,800
2005/12/09 3,340 3,400 3,280 3,340 243,200
2005/12/08 3,380 3,380 3,210 3,240 173,100
2005/12/07 3,420 3,440 3,320 3,350 223,300
2005/12/06 3,470 3,540 3,320 3,320 307,900
2005/12/05 3,300 3,470 3,280 3,460 339,100
2005/12/02 3,300 3,310 3,240 3,270 144,100
2005/12/01 3,300 3,320 3,190 3,320 256,400
2005/11/30 3,280 3,340 3,200 3,320 315,100
2005/11/29 3,230 3,280 3,120 3,270 253,400
2005/11/28 3,230 3,260 3,180 3,230 200,500
2005/11/25 3,150 3,230 3,110 3,180 212,300
2005/11/24 3,080 3,160 3,030 3,110 318,900
2005/11/22 3,070 3,080 3,010 3,040 252,000
2005/11/21 3,100 3,110 2,975 3,020 294,000
2005/11/18 2,940 3,140 2,935 3,140 482,000
2005/11/17 2,930 2,950 2,875 2,905 257,400
2005/11/16 2,965 2,985 2,900 2,935 189,800
2005/11/15 3,080 3,080 2,965 3,000 187,800
2005/11/14 3,190 3,210 3,110 3,110 104,300
2005/11/11 3,200 3,200 3,140 3,150 62,300
2005/11/10 3,150 3,240 3,140 3,230 117,100
2005/11/09 3,250 3,260 3,140 3,140 116,300
2005/11/08 3,300 3,330 3,270 3,270 93,600
2005/11/07 3,330 3,350 3,290 3,310 69,600
2005/11/04 3,340 3,350 3,250 3,310 128,000
2005/11/02 3,350 3,370 3,220 3,290 119,000
2005/11/01 3,280 3,330 3,260 3,330 110,500
2005/10/31 3,130 3,300 3,110 3,270 180,600
2005/10/28 3,120 3,130 3,050 3,090 57,900
2005/10/27 3,000 3,170 2,980 3,160 291,500
2005/10/26 2,910 2,990 2,905 2,990 144,800
2005/10/25 2,860 2,940 2,860 2,880 134,500
2005/10/24 2,925 2,935 2,865 2,930 109,400
2005/10/21 2,900 2,940 2,850 2,930 62,500
2005/10/20 2,945 2,945 2,895 2,915 36,400
2005/10/19 2,960 2,960 2,900 2,940 73,500
2005/10/18 2,930 2,965 2,890 2,955 123,200
2005/10/17 2,945 2,945 2,885 2,890 48,400
2005/10/14 2,990 2,990 2,925 2,940 84,800
2005/10/13 2,970 2,995 2,935 2,990 132,200
2005/10/12 2,970 2,990 2,930 2,955 164,000
2005/10/11 2,900 2,945 2,855 2,945 82,100
2005/10/07 2,840 2,940 2,810 2,850 91,300
2005/10/06 2,900 2,965 2,860 2,880 98,600
2005/10/05 2,950 3,020 2,885 2,980 213,500
2005/10/04 2,910 2,975 2,900 2,945 169,500
2005/10/03 2,875 2,915 2,845 2,915 152,100
2005/09/30 2,795 2,905 2,790 2,880 224,000
2005/09/29 2,820 2,820 2,780 2,785 140,700
2005/09/28 2,730 2,830 2,725 2,805 202,700
2005/09/27 2,725 2,730 2,675 2,690 92,600
2005/09/26 2,645 2,775 2,640 2,705 135,500
2005/09/22 2,700 2,705 2,615 2,620 230,000
2005/09/21 2,755 2,760 2,705 2,710 148,000
2005/09/20 2,750 2,755 2,690 2,750 228,800
2005/09/16 2,775 2,800 2,775 2,790 160,600
2005/09/15 2,685 2,850 2,685 2,815 656,401
2005/09/14 2,575 2,675 2,540 2,635 413,500
2005/09/13 2,525 2,590 2,520 2,570 490,000
2005/09/12 2,490 2,520 2,475 2,510 282,700
2005/09/09 2,440 2,475 2,435 2,470 234,700
2005/09/08 2,445 2,490 2,445 2,450 182,500
2005/09/07 2,485 2,485 2,445 2,465 148,800
2005/09/06 2,500 2,505 2,485 2,485 131,000
2005/09/05 2,485 2,530 2,485 2,520 250,200
2005/09/02 2,490 2,505 2,460 2,495 150,700
2005/09/01 2,470 2,500 2,465 2,490 105,100
2005/08/31 2,465 2,480 2,425 2,465 103,000
2005/08/30 2,480 2,500 2,455 2,470 90,900
2005/08/29 2,530 2,530 2,450 2,475 190,200
2005/08/26 2,495 2,540 2,495 2,535 604,700
2005/08/25 2,455 2,500 2,445 2,470 314,600
2005/08/24 2,430 2,455 2,420 2,445 236,200
2005/08/23 2,465 2,465 2,405 2,410 170,800
2005/08/22 2,440 2,460 2,435 2,455 273,000
2005/08/19 2,465 2,465 2,410 2,430 221,200
2005/08/18 2,400 2,475 2,400 2,465 451,500
2005/08/17 2,365 2,400 2,360 2,395 268,500
2005/08/16 2,365 2,370 2,345 2,370 179,800
2005/08/15 2,330 2,360 2,325 2,355 237,400
2005/08/12 2,330 2,330 2,285 2,300 143,900
2005/08/11 2,295 2,320 2,280 2,310 144,900
2005/08/10 2,260 2,285 2,255 2,285 143,700
2005/08/09 2,215 2,255 2,200 2,250 140,000
2005/08/08 2,160 2,210 2,135 2,210 90,100
2005/08/05 2,220 2,230 2,190 2,210 167,400
2005/08/04 2,240 2,240 2,210 2,235 111,500
2005/08/03 2,265 2,270 2,215 2,225 126,900
2005/08/02 2,245 2,275 2,245 2,255 365,200
2005/08/01 2,190 2,235 2,190 2,225 377,900
2005/07/29 2,125 2,175 2,105 2,170 412,100
2005/07/28 2,150 2,150 2,070 2,115 561,900
2005/07/27 2,180 2,190 2,140 2,150 318,000
2005/07/26 2,205 2,205 2,170 2,190 138,800
2005/07/25 2,235 2,235 2,205 2,210 122,200
2005/07/22 2,235 2,235 2,210 2,210 85,000
2005/07/21 2,245 2,250 2,235 2,240 76,000
2005/07/20 2,205 2,245 2,195 2,225 238,600
2005/07/19 2,270 2,280 2,180 2,190 398,600
2005/07/15 2,300 2,305 2,265 2,265 166,400
2005/07/14 2,320 2,330 2,290 2,295 105,600
2005/07/13 2,310 2,320 2,285 2,310 127,000
2005/07/12 2,340 2,340 2,310 2,315 61,700
2005/07/11 2,355 2,360 2,335 2,335 98,500
2005/07/08 2,320 2,360 2,315 2,330 194,000
2005/07/07 2,350 2,370 2,325 2,325 208,400
2005/07/06 2,375 2,385 2,345 2,350 218,000
2005/07/05 2,365 2,390 2,355 2,380 276,900
2005/07/04 2,365 2,375 2,340 2,365 218,300
2005/07/01 2,320 2,365 2,305 2,350 351,900
2005/06/30 2,325 2,325 2,305 2,310 238,900
2005/06/29 2,310 2,325 2,305 2,320 658,001
2005/06/28 2,295 2,320 2,295 2,310 231,800
2005/06/27 2,300 2,310 2,290 2,300 173,400
2005/06/24 2,300 2,305 2,280 2,305 245,000
2005/06/23 2,310 2,315 2,305 2,305 138,800
2005/06/22 2,315 2,335 2,305 2,310 381,600
2005/06/21 2,315 2,350 2,315 2,350 289,000
2005/06/20 2,345 2,345 2,305 2,305 255,200
2005/06/17 2,315 2,350 2,295 2,330 452,200
2005/06/16 2,290 2,340 2,270 2,340 672,401
2005/06/15 2,320 2,320 2,295 2,300 160,800
2005/06/14 2,315 2,325 2,310 2,310 102,800
2005/06/13 2,340 2,340 2,310 2,310 108,700
2005/06/10 2,305 2,345 2,305 2,340 152,700
2005/06/09 2,345 2,345 2,315 2,320 351,000
2005/06/08 2,450 2,460 2,410 2,425 100,000
2005/06/07 2,565 2,565 2,395 2,415 125,800
2005/06/06 2,570 2,575 2,535 2,565 54,900
2005/06/03 2,525 2,585 2,510 2,585 63,400
2005/06/02 2,510 2,550 2,495 2,500 35,300
2005/06/01 2,540 2,540 2,475 2,515 65,000
2005/05/31 2,455 2,565 2,450 2,550 95,400
2005/05/30 2,375 2,500 2,370 2,440 108,700
2005/05/27 2,355 2,405 2,355 2,365 56,900
2005/05/26 2,400 2,405 2,345 2,350 85,900
2005/05/25 2,490 2,490 2,400 2,400 109,700
2005/05/24 2,500 2,510 2,455 2,485 82,100
2005/05/23 2,525 2,530 2,450 2,530 78,200
2005/05/20 2,565 2,600 2,565 2,565 29,500
2005/05/19 2,610 2,620 2,570 2,605 42,600
2005/05/18 2,590 2,590 2,560 2,580 21,900
2005/05/17 2,640 2,640 2,560 2,585 48,400
2005/05/16 2,605 2,640 2,600 2,630 36,700
2005/05/13 2,580 2,620 2,575 2,600 24,300
2005/05/12 2,650 2,650 2,570 2,570 38,400
2005/05/11 2,580 2,650 2,580 2,650 42,700
2005/05/10 2,655 2,660 2,625 2,635 32,500
2005/05/09 2,635 2,650 2,625 2,640 37,100
2005/05/06 2,635 2,650 2,610 2,635 24,300
2005/05/02 2,630 2,630 2,570 2,605 22,300
2005/04/28 2,630 2,630 2,595 2,625 75,600
2005/04/27 2,560 2,580 2,555 2,580 30,400
2005/04/26 2,580 2,580 2,550 2,570 50,800
2005/04/25 2,510 2,570 2,500 2,550 48,800
2005/04/22 2,500 2,505 2,430 2,505 74,700
2005/04/21 2,450 2,520 2,410 2,470 30,900
2005/04/20 2,520 2,560 2,470 2,475 92,700
2005/04/19 2,325 2,550 2,325 2,515 171,400
2005/04/18 2,350 2,360 2,290 2,305 107,900
2005/04/15 2,455 2,460 2,385 2,415 87,700
2005/04/14 2,510 2,510 2,455 2,470 47,700
2005/04/13 2,525 2,540 2,510 2,510 58,500
2005/04/12 2,600 2,600 2,510 2,525 168,000
2005/04/11 2,665 2,665 2,605 2,615 57,300
2005/04/08 2,660 2,680 2,635 2,665 60,000
2005/04/07 2,720 2,720 2,645 2,655 61,900
2005/04/06 2,725 2,735 2,705 2,725 34,400
2005/04/05 2,765 2,785 2,705 2,710 63,400
2005/04/04 2,855 2,855 2,740 2,765 39,900
2005/04/01 2,745 2,825 2,725 2,815 79,900
2005/03/31 2,700 2,765 2,680 2,765 77,600
2005/03/30 2,670 2,750 2,670 2,750 72,300
2005/03/29 2,745 2,760 2,655 2,665 69,000
2005/03/28 2,690 2,755 2,630 2,745 80,200
2005/03/28 1 -> 1.20 分割
2005/03/25 3,230 3,230 3,170 3,200 100,400
2005/03/24 3,190 3,210 3,170 3,180 110,900
2005/03/23 3,190 3,210 3,190 3,200 86,400
2005/03/22 3,210 3,240 3,210 3,220 55,400
2005/03/18 3,280 3,280 3,200 3,210 48,400
2005/03/17 3,220 3,300 3,180 3,280 173,200
2005/03/16 3,250 3,280 3,180 3,230 185,200
2005/03/15 3,220 3,240 3,200 3,200 88,700
2005/03/14 3,170 3,230 3,160 3,190 106,400
2005/03/11 3,100 3,190 3,090 3,160 146,900
2005/03/10 3,040 3,120 3,000 3,070 102,800
2005/03/09 2,950 3,060 2,950 3,040 173,300
2005/03/08 2,885 2,920 2,880 2,910 60,300
2005/03/07 2,880 2,880 2,835 2,855 51,000
2005/03/04 2,875 2,875 2,840 2,840 31,100
2005/03/03 2,880 2,890 2,880 2,890 50,800
2005/03/02 2,835 2,885 2,830 2,880 35,300
2005/03/01 2,830 2,865 2,830 2,860 20,700
2005/02/28 2,845 2,845 2,810 2,840 80,100
2005/02/25 2,830 2,860 2,810 2,845 39,600
2005/02/24 2,820 2,825 2,780 2,800 41,600
2005/02/23 2,805 2,830 2,760 2,825 50,100
2005/02/22 2,815 2,845 2,815 2,820 28,900
2005/02/21 2,815 2,880 2,815 2,835 48,400
2005/02/18 2,855 2,875 2,810 2,810 66,000
2005/02/17 2,900 2,915 2,840 2,850 50,200
2005/02/16 2,925 2,925 2,870 2,900 60,000
2005/02/15 2,860 2,940 2,860 2,910 125,000
2005/02/14 2,925 2,935 2,850 2,850 50,100
2005/02/10 2,830 2,900 2,830 2,885 53,300
2005/02/09 2,925 2,925 2,865 2,870 50,800
2005/02/08 2,895 2,925 2,880 2,925 88,800
2005/02/07 2,870 2,870 2,830 2,870 37,100
2005/02/04 2,880 2,890 2,850 2,865 81,800
2005/02/03 2,870 2,890 2,870 2,880 68,000
2005/02/02 2,875 2,885 2,840 2,850 59,300
2005/02/01 2,800 2,840 2,790 2,835 72,100
2005/01/31 2,775 2,805 2,775 2,785 90,400
2005/01/28 2,780 2,785 2,750 2,770 32,300
2005/01/27 2,890 2,890 2,790 2,795 152,900
2005/01/26 2,900 2,910 2,895 2,905 81,700
2005/01/25 2,950 2,950 2,895 2,905 55,200
2005/01/24 2,915 2,950 2,910 2,920 31,200
2005/01/21 2,935 2,955 2,920 2,925 32,900
2005/01/20 2,975 2,975 2,920 2,940 44,400
2005/01/19 2,935 2,980 2,920 2,975 69,100
2005/01/18 2,950 2,950 2,915 2,925 38,100
2005/01/17 2,955 2,960 2,900 2,915 60,700
2005/01/14 2,940 2,985 2,935 2,955 38,600
2005/01/13 2,985 2,995 2,940 2,975 46,400
2005/01/12 3,000 3,030 2,980 2,985 104,900
2005/01/11 3,020 3,050 2,990 2,995 139,200
2005/01/07 3,080 3,100 3,070 3,090 62,900
2005/01/06 3,100 3,100 3,070 3,070 44,300
2005/01/05 3,160 3,190 3,110 3,140 44,300
2005/01/04 3,200 3,200 3,170 3,180 24,600

このページの先頭へ