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
2007/12/28 2,980 2,985 2,920 2,920 59,500
2007/12/27 3,030 3,030 2,975 3,020 165,000
2007/12/26 2,960 3,020 2,960 3,020 179,400
2007/12/25 3,050 3,050 2,960 2,985 167,900
2007/12/21 2,950 2,955 2,875 2,905 366,300
2007/12/20 3,060 3,060 2,960 2,970 253,300
2007/12/19 3,060 3,080 3,040 3,060 136,200
2007/12/18 2,970 3,100 2,970 3,060 176,100
2007/12/17 3,090 3,090 3,010 3,010 128,300
2007/12/14 3,110 3,160 3,100 3,110 408,500
2007/12/13 3,180 3,200 3,140 3,140 351,200
2007/12/12 3,130 3,170 3,050 3,160 158,800
2007/12/11 3,160 3,210 3,150 3,180 288,600
2007/12/10 3,150 3,200 3,120 3,150 289,700
2007/12/07 3,070 3,150 3,060 3,130 288,600
2007/12/06 3,090 3,130 3,030 3,060 251,000
2007/12/05 3,030 3,110 3,030 3,080 367,400
2007/12/04 3,190 3,190 3,070 3,070 211,600
2007/12/03 3,170 3,190 3,090 3,180 310,600
2007/11/30 3,170 3,210 3,120 3,160 171,400
2007/11/29 3,210 3,270 3,190 3,200 252,200
2007/11/28 3,100 3,230 3,100 3,160 625,600
2007/11/27 3,020 3,090 2,980 3,050 515,600
2007/11/26 3,000 3,040 2,980 3,010 515,200
2007/11/22 2,940 2,980 2,860 2,970 372,500
2007/11/21 2,885 2,930 2,870 2,900 379,500
2007/11/20 2,855 2,900 2,785 2,890 512,300
2007/11/19 2,955 2,980 2,840 2,855 495,700
2007/11/16 2,995 3,020 2,930 2,955 416,400
2007/11/15 3,020 3,050 2,955 2,995 483,600
2007/11/14 2,990 3,040 2,975 3,020 495,400
2007/11/13 2,915 2,985 2,900 2,965 447,500
2007/11/12 2,980 2,990 2,865 2,900 864,100
2007/11/09 2,850 2,985 2,830 2,980 1,009,400
2007/11/08 2,660 2,770 2,630 2,770 930,500
2007/11/07 2,605 2,670 2,570 2,580 464,000
2007/11/06 2,560 2,620 2,520 2,565 400,500
2007/11/05 2,715 2,725 2,610 2,640 430,200
2007/11/02 2,625 2,720 2,575 2,710 1,036,500
2007/11/01 2,515 2,565 2,480 2,555 523,800
2007/10/31 2,395 2,490 2,355 2,490 322,300
2007/10/30 2,315 2,370 2,300 2,365 279,600
2007/10/29 2,320 2,350 2,310 2,320 114,200
2007/10/26 2,310 2,335 2,295 2,315 98,700
2007/10/25 2,360 2,360 2,290 2,315 168,000
2007/10/24 2,350 2,355 2,300 2,320 172,200
2007/10/23 2,335 2,370 2,300 2,345 249,100
2007/10/22 2,255 2,320 2,210 2,295 171,400
2007/10/19 2,330 2,345 2,305 2,320 111,500
2007/10/18 2,290 2,375 2,290 2,365 171,600
2007/10/17 2,370 2,390 2,260 2,310 434,000
2007/10/16 2,435 2,470 2,390 2,410 333,500
2007/10/15 2,560 2,580 2,495 2,515 241,300
2007/10/12 2,590 2,600 2,550 2,550 216,800
2007/10/11 2,655 2,660 2,585 2,625 221,200
2007/10/10 2,690 2,695 2,645 2,650 195,400
2007/10/09 2,675 2,700 2,650 2,655 116,700
2007/10/05 2,605 2,655 2,605 2,635 137,700
2007/10/04 2,585 2,595 2,560 2,590 160,800
2007/10/03 2,540 2,625 2,515 2,625 228,000
2007/10/02 2,540 2,580 2,540 2,565 156,700
2007/10/01 2,545 2,575 2,500 2,540 170,600
2007/09/28 2,500 2,550 2,445 2,505 320,600
2007/09/27 2,500 2,555 2,455 2,535 359,100
2007/09/26 2,415 2,510 2,410 2,490 380,400
2007/09/25 2,450 2,450 2,305 2,360 557,000
2007/09/21 2,555 2,565 2,490 2,515 137,100
2007/09/20 2,670 2,670 2,555 2,595 171,200
2007/09/19 2,600 2,650 2,555 2,625 167,200
2007/09/18 2,625 2,630 2,545 2,570 218,100
2007/09/14 2,630 2,670 2,595 2,640 214,400
2007/09/13 2,595 2,600 2,550 2,590 169,200
2007/09/12 2,685 2,710 2,620 2,635 201,000
2007/09/11 2,685 2,710 2,635 2,700 167,900
2007/09/10 2,740 2,750 2,690 2,710 168,100
2007/09/07 2,820 2,830 2,765 2,805 144,400
2007/09/06 2,805 2,815 2,755 2,805 150,400
2007/09/05 2,885 2,890 2,810 2,810 202,900
2007/09/04 2,875 2,920 2,875 2,905 70,500
2007/09/03 2,945 2,990 2,865 2,880 267,500
2007/08/31 2,900 2,985 2,865 2,980 203,300
2007/08/30 2,890 2,930 2,865 2,890 168,700
2007/08/29 2,845 2,910 2,825 2,900 144,800
2007/08/28 2,860 2,930 2,845 2,905 116,300
2007/08/27 2,910 2,940 2,845 2,880 235,000
2007/08/24 2,925 2,945 2,890 2,935 239,200
2007/08/23 2,930 2,985 2,895 2,985 231,700
2007/08/22 2,900 2,900 2,840 2,860 196,900
2007/08/21 2,885 2,885 2,820 2,880 194,500
2007/08/20 2,800 2,860 2,745 2,810 222,600
2007/08/17 2,810 2,840 2,680 2,680 375,600
2007/08/16 2,860 2,900 2,780 2,890 266,800
2007/08/15 2,890 2,945 2,860 2,900 360,500
2007/08/14 2,945 2,990 2,865 2,970 481,700
2007/08/13 2,875 2,950 2,750 2,785 630,700
2007/08/10 2,715 2,975 2,670 2,825 752,500
2007/08/09 2,960 3,030 2,650 2,875 1,132,800
2007/08/08 3,030 3,070 2,965 2,990 287,700
2007/08/07 3,110 3,110 3,050 3,050 122,100
2007/08/06 3,050 3,080 3,030 3,080 134,100
2007/08/03 3,160 3,160 3,050 3,080 341,800
2007/08/02 3,150 3,200 3,130 3,160 231,700
2007/08/01 3,190 3,200 3,100 3,100 273,800
2007/07/31 3,120 3,280 3,080 3,230 393,200
2007/07/30 2,980 3,100 2,960 3,080 276,700
2007/07/27 3,090 3,100 2,960 3,070 241,300
2007/07/26 3,200 3,220 3,090 3,110 226,800
2007/07/25 3,250 3,260 3,190 3,220 324,900
2007/07/24 3,260 3,290 3,200 3,220 256,500
2007/07/23 3,330 3,340 3,250 3,280 248,700
2007/07/20 3,400 3,440 3,390 3,410 197,100
2007/07/19 3,330 3,400 3,330 3,380 128,100
2007/07/18 3,420 3,450 3,330 3,340 116,900
2007/07/17 3,440 3,470 3,420 3,450 122,200
2007/07/13 3,470 3,470 3,420 3,440 114,500
2007/07/12 3,480 3,480 3,400 3,420 334,900
2007/07/11 3,420 3,450 3,380 3,440 226,900
2007/07/10 3,400 3,470 3,390 3,420 277,400
2007/07/09 3,390 3,410 3,360 3,380 189,900
2007/07/06 3,420 3,440 3,370 3,400 157,600
2007/07/05 3,460 3,470 3,420 3,430 186,400
2007/07/04 3,460 3,500 3,450 3,450 217,300
2007/07/03 3,490 3,520 3,410 3,460 461,000
2007/07/02 3,450 3,490 3,440 3,450 378,700
2007/06/29 3,460 3,470 3,430 3,440 203,400
2007/06/28 3,390 3,470 3,380 3,460 360,600
2007/06/27 3,350 3,400 3,330 3,350 252,800
2007/06/26 3,370 3,400 3,340 3,350 208,100
2007/06/25 3,470 3,470 3,360 3,360 218,800
2007/06/22 3,470 3,490 3,440 3,450 194,600
2007/06/21 3,460 3,500 3,450 3,480 182,100
2007/06/20 3,490 3,490 3,450 3,450 129,700
2007/06/19 3,450 3,500 3,450 3,470 239,400
2007/06/18 3,450 3,490 3,430 3,440 270,200
2007/06/15 3,430 3,540 3,430 3,500 400,700
2007/06/14 3,330 3,420 3,310 3,420 349,500
2007/06/13 3,240 3,340 3,230 3,320 321,700
2007/06/12 3,250 3,320 3,250 3,280 602,600
2007/06/11 3,150 3,390 3,130 3,360 1,118,100
2007/06/08 3,100 3,110 3,090 3,100 232,200
2007/06/07 3,110 3,140 3,070 3,100 354,900
2007/06/06 3,190 3,210 3,140 3,150 230,300
2007/06/05 3,240 3,270 3,220 3,230 179,400
2007/06/04 3,270 3,280 3,230 3,260 144,400
2007/06/01 3,230 3,260 3,180 3,210 141,600
2007/05/31 3,300 3,300 3,250 3,280 108,400
2007/05/30 3,210 3,300 3,210 3,290 363,800
2007/05/29 3,070 3,210 3,070 3,200 347,500
2007/05/28 3,020 3,040 3,000 3,040 177,100
2007/05/25 3,030 3,030 2,965 3,010 255,200
2007/05/24 3,060 3,080 3,020 3,040 280,400
2007/05/23 3,130 3,140 3,070 3,080 261,400
2007/05/22 3,170 3,190 3,120 3,170 186,900
2007/05/21 3,150 3,170 3,120 3,160 129,000
2007/05/18 3,130 3,150 3,090 3,130 186,300
2007/05/17 3,090 3,210 3,090 3,180 250,300
2007/05/16 3,140 3,150 3,060 3,080 197,900
2007/05/15 3,190 3,210 3,120 3,150 216,100
2007/05/14 3,320 3,330 3,220 3,240 257,200
2007/05/11 3,210 3,360 3,190 3,340 549,200
2007/05/10 3,180 3,180 3,110 3,130 95,100
2007/05/09 3,190 3,200 3,150 3,170 61,000
2007/05/08 3,230 3,230 3,160 3,200 45,400
2007/05/07 3,170 3,220 3,130 3,210 151,500
2007/05/02 3,130 3,140 3,070 3,120 88,500
2007/05/01 3,150 3,180 3,120 3,140 70,500
2007/04/27 3,070 3,140 3,070 3,140 159,600
2007/04/26 3,070 3,120 3,050 3,110 297,400
2007/04/25 3,080 3,090 3,020 3,090 227,500
2007/04/24 3,000 3,100 2,995 3,070 231,500
2007/04/23 2,995 3,010 2,970 2,995 199,300
2007/04/20 3,060 3,070 2,925 2,955 436,800
2007/04/19 3,140 3,140 3,030 3,090 179,900
2007/04/18 3,120 3,140 3,090 3,140 111,400
2007/04/17 3,090 3,150 3,090 3,110 232,600
2007/04/16 3,100 3,180 3,050 3,140 237,000
2007/04/13 3,050 3,080 3,010 3,050 162,100
2007/04/12 3,080 3,080 3,030 3,070 72,200
2007/04/11 3,060 3,100 3,050 3,090 93,500
2007/04/10 3,060 3,100 3,050 3,080 95,000
2007/04/09 3,080 3,100 3,040 3,080 51,300
2007/04/06 3,090 3,100 3,050 3,060 61,300
2007/04/05 3,080 3,110 3,070 3,090 50,700
2007/04/04 3,110 3,130 3,090 3,120 163,800
2007/04/03 3,130 3,140 3,060 3,120 157,800
2007/04/02 3,150 3,150 3,080 3,100 216,900
2007/03/30 3,090 3,150 3,080 3,140 182,700
2007/03/29 3,040 3,080 2,965 3,040 260,000
2007/03/28 3,050 3,050 2,995 3,030 139,500
2007/03/27 3,080 3,080 3,030 3,050 90,300
2007/03/26 3,090 3,090 3,040 3,090 152,600
2007/03/23 3,100 3,100 3,050 3,070 129,100
2007/03/22 3,100 3,100 3,080 3,090 148,900
2007/03/20 3,100 3,100 3,070 3,090 103,700
2007/03/19 3,050 3,080 3,040 3,050 109,100
2007/03/16 3,100 3,110 3,050 3,050 77,500
2007/03/15 3,130 3,150 3,100 3,120 72,600
2007/03/14 3,190 3,200 3,100 3,100 132,400
2007/03/13 3,220 3,260 3,200 3,200 168,500
2007/03/12 3,170 3,210 3,160 3,210 142,500
2007/03/09 3,110 3,170 3,110 3,150 200,000
2007/03/08 3,120 3,140 3,050 3,100 230,300
2007/03/07 3,180 3,190 3,110 3,110 142,600
2007/03/06 3,050 3,130 3,040 3,120 190,300
2007/03/05 3,160 3,190 3,100 3,100 138,200
2007/03/02 3,220 3,250 3,200 3,220 108,400
2007/03/01 3,210 3,250 3,170 3,210 159,200
2007/02/28 3,040 3,280 3,040 3,260 201,000
2007/02/27 3,390 3,390 3,360 3,390 133,100
2007/02/26 3,430 3,430 3,380 3,400 165,800
2007/02/23 3,460 3,460 3,380 3,420 184,700
2007/02/22 3,470 3,490 3,440 3,460 232,500
2007/02/21 3,400 3,460 3,380 3,460 443,300
2007/02/20 3,410 3,410 3,360 3,400 182,800
2007/02/19 3,410 3,460 3,390 3,400 203,300
2007/02/16 3,460 3,480 3,380 3,420 264,600
2007/02/15 3,380 3,470 3,350 3,420 293,700
2007/02/14 3,390 3,390 3,340 3,350 112,000
2007/02/13 3,350 3,390 3,320 3,370 294,600
2007/02/09 3,260 3,320 3,240 3,300 238,100
2007/02/08 3,240 3,330 3,230 3,300 242,000
2007/02/07 3,260 3,300 3,180 3,200 159,900
2007/02/06 3,320 3,350 3,230 3,260 321,500
2007/02/05 3,350 3,360 3,240 3,270 201,600
2007/02/02 3,400 3,420 3,330 3,340 260,700
2007/02/01 3,450 3,450 3,360 3,400 255,600
2007/01/31 3,470 3,480 3,390 3,430 234,100
2007/01/30 3,330 3,510 3,330 3,490 569,300
2007/01/29 3,350 3,400 3,320 3,340 281,800
2007/01/26 3,380 3,430 3,330 3,350 197,200
2007/01/25 3,490 3,530 3,400 3,410 126,500
2007/01/24 3,440 3,460 3,420 3,450 100,600
2007/01/23 3,440 3,490 3,440 3,450 107,800
2007/01/22 3,470 3,500 3,430 3,460 130,400
2007/01/19 3,380 3,540 3,380 3,510 754,400
2007/01/18 3,360 3,380 3,320 3,340 275,600
2007/01/17 3,450 3,450 3,350 3,370 271,500
2007/01/16 3,420 3,440 3,380 3,440 113,400
2007/01/15 3,350 3,410 3,350 3,400 182,000
2007/01/12 3,430 3,430 3,360 3,390 216,800
2007/01/11 3,460 3,480 3,360 3,380 339,700
2007/01/10 3,560 3,570 3,470 3,480 131,000
2007/01/09 3,590 3,640 3,550 3,600 204,100
2007/01/05 3,580 3,610 3,560 3,580 282,600
2007/01/04 3,540 3,640 3,530 3,630 176,200

このページの先頭へ