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
2009/12/30 2,845 2,845 2,780 2,790 185,700
2009/12/29 2,830 2,845 2,800 2,820 274,400
2009/12/28 2,810 2,850 2,805 2,835 268,500
2009/12/25 2,790 2,840 2,770 2,830 504,400
2009/12/24 2,795 2,800 2,730 2,750 596,900
2009/12/22 2,840 2,855 2,775 2,800 448,200
2009/12/21 2,920 2,925 2,845 2,850 263,900
2009/12/18 2,880 2,915 2,870 2,915 74,600
2009/12/17 2,940 2,945 2,890 2,900 146,400
2009/12/16 2,920 2,950 2,905 2,920 171,800
2009/12/15 2,975 2,980 2,930 2,940 173,800
2009/12/14 2,965 2,980 2,930 2,970 169,400
2009/12/11 2,970 2,970 2,895 2,965 239,900
2009/12/10 2,975 2,985 2,925 2,930 193,800
2009/12/09 2,960 2,970 2,935 2,950 185,100
2009/12/08 2,970 3,010 2,965 2,980 179,300
2009/12/07 3,000 3,030 3,000 3,020 201,200
2009/12/04 2,975 3,010 2,970 3,000 237,500
2009/12/03 2,995 3,020 2,980 3,000 331,200
2009/12/02 2,950 2,995 2,915 2,990 272,800
2009/12/01 2,885 2,960 2,875 2,950 323,800
2009/11/30 2,810 2,900 2,810 2,880 236,200
2009/11/27 2,800 2,845 2,790 2,810 223,200
2009/11/26 2,855 2,870 2,805 2,820 227,100
2009/11/25 2,780 2,845 2,765 2,830 326,300
2009/11/24 2,735 2,780 2,730 2,770 235,900
2009/11/20 2,805 2,805 2,705 2,765 367,900
2009/11/19 2,845 2,880 2,790 2,800 146,700
2009/11/18 2,850 2,905 2,830 2,870 428,500
2009/11/17 2,835 2,880 2,795 2,870 423,300
2009/11/16 2,795 2,830 2,725 2,790 319,300
2009/11/13 2,760 2,770 2,740 2,755 153,500
2009/11/12 2,825 2,830 2,770 2,785 132,700
2009/11/11 2,910 2,920 2,845 2,855 148,200
2009/11/10 2,930 2,975 2,890 2,895 228,100
2009/11/09 2,820 2,950 2,800 2,880 327,400
2009/11/06 2,815 2,830 2,770 2,790 205,200
2009/11/05 2,845 2,855 2,795 2,820 407,800
2009/11/04 2,900 2,905 2,835 2,845 273,900
2009/11/02 2,930 2,960 2,890 2,940 202,600
2009/10/30 2,980 3,000 2,930 2,960 255,300
2009/10/29 2,910 2,980 2,895 2,965 324,700
2009/10/28 2,965 3,010 2,950 2,990 293,600
2009/10/27 2,990 2,990 2,925 2,970 428,800
2009/10/26 2,800 3,030 2,790 3,020 531,000
2009/10/23 2,910 2,910 2,830 2,840 285,700
2009/10/22 2,910 2,940 2,860 2,910 358,100
2009/10/21 2,820 2,955 2,820 2,915 646,000
2009/10/20 2,810 2,815 2,765 2,780 216,200
2009/10/19 2,770 2,795 2,745 2,790 429,500
2009/10/16 2,670 2,730 2,650 2,730 499,700
2009/10/15 2,635 2,695 2,625 2,650 378,200
2009/10/14 2,700 2,700 2,555 2,585 979,200
2009/10/13 2,780 2,800 2,720 2,725 504,600
2009/10/09 2,745 2,870 2,730 2,855 325,800
2009/10/08 2,735 2,750 2,665 2,720 211,800
2009/10/07 2,790 2,800 2,690 2,730 467,700
2009/10/06 2,900 2,910 2,800 2,810 331,800
2009/10/05 2,925 2,965 2,880 2,890 365,800
2009/10/02 2,970 2,995 2,905 2,920 237,300
2009/10/01 3,020 3,050 2,985 3,000 141,900
2009/09/30 2,915 3,010 2,915 3,010 235,400
2009/09/29 3,020 3,020 2,910 2,945 833,700
2009/09/28 3,000 3,060 2,970 3,030 355,400
2009/09/25 3,000 3,040 2,990 2,995 279,100
2009/09/24 2,965 3,000 2,940 2,980 543,700
2009/09/18 2,895 2,910 2,820 2,910 281,300
2009/09/17 2,935 2,965 2,905 2,930 211,400
2009/09/16 2,940 2,975 2,905 2,925 383,000
2009/09/15 2,880 2,930 2,855 2,930 207,200
2009/09/14 2,895 2,915 2,855 2,875 158,100
2009/09/11 2,930 2,930 2,860 2,860 210,700
2009/09/10 2,850 2,920 2,845 2,890 244,400
2009/09/09 2,770 2,835 2,760 2,820 169,300
2009/09/08 2,805 2,810 2,740 2,765 226,600
2009/09/07 2,740 2,815 2,740 2,790 129,200
2009/09/04 2,795 2,815 2,740 2,745 147,200
2009/09/03 2,800 2,830 2,790 2,800 181,500
2009/09/02 2,790 2,795 2,745 2,780 195,200
2009/09/01 2,815 2,855 2,815 2,835 92,200
2009/08/31 2,860 2,910 2,825 2,855 258,500
2009/08/28 2,885 2,890 2,840 2,855 181,900
2009/08/27 2,860 2,885 2,835 2,880 212,600
2009/08/26 2,865 2,935 2,840 2,855 799,100
2009/08/25 2,800 2,805 2,745 2,770 210,800
2009/08/24 2,810 2,885 2,810 2,845 349,200
2009/08/21 2,735 2,805 2,725 2,790 255,500
2009/08/20 2,690 2,730 2,680 2,730 179,100
2009/08/19 2,690 2,700 2,670 2,680 116,600
2009/08/18 2,660 2,705 2,660 2,690 130,300
2009/08/17 2,705 2,705 2,660 2,670 193,800
2009/08/14 2,725 2,760 2,685 2,700 235,700
2009/08/13 2,740 2,775 2,725 2,760 230,500
2009/08/12 2,730 2,755 2,700 2,740 216,100
2009/08/11 2,660 2,740 2,650 2,725 207,000
2009/08/10 2,695 2,720 2,640 2,675 180,400
2009/08/07 2,680 2,690 2,590 2,675 421,900
2009/08/06 2,715 2,750 2,635 2,640 380,300
2009/08/05 2,750 2,780 2,665 2,675 292,600
2009/08/04 2,750 2,815 2,740 2,750 342,100
2009/08/03 2,755 2,780 2,725 2,735 378,000
2009/07/31 2,760 2,900 2,740 2,810 962,000
2009/07/30 2,600 2,715 2,515 2,690 638,100
2009/07/29 2,525 2,640 2,520 2,640 516,900
2009/07/28 2,515 2,520 2,465 2,485 147,200
2009/07/27 2,540 2,570 2,475 2,480 529,700
2009/07/24 2,575 2,620 2,565 2,610 502,300
2009/07/23 2,480 2,580 2,470 2,545 653,400
2009/07/22 2,380 2,490 2,375 2,475 358,700
2009/07/21 2,320 2,375 2,310 2,375 274,300
2009/07/17 2,270 2,295 2,255 2,275 91,100
2009/07/16 2,300 2,330 2,240 2,240 219,400
2009/07/15 2,225 2,280 2,215 2,260 273,600
2009/07/14 2,300 2,310 2,220 2,250 318,400
2009/07/13 2,285 2,330 2,185 2,195 373,700
2009/07/10 2,425 2,440 2,325 2,365 375,400
2009/07/09 2,410 2,475 2,400 2,425 181,400
2009/07/08 2,500 2,500 2,430 2,435 388,600
2009/07/07 2,505 2,535 2,475 2,495 328,700
2009/07/06 2,515 2,560 2,490 2,500 291,300
2009/07/03 2,480 2,590 2,475 2,575 431,100
2009/07/02 2,490 2,535 2,465 2,520 621,100
2009/07/01 2,420 2,455 2,370 2,385 544,100
2009/06/30 2,500 2,520 2,480 2,500 252,200
2009/06/29 2,455 2,505 2,415 2,430 206,900
2009/06/26 2,415 2,435 2,390 2,420 271,500
2009/06/25 2,335 2,415 2,325 2,375 420,200
2009/06/24 2,320 2,330 2,235 2,325 538,500
2009/06/23 2,350 2,375 2,320 2,350 245,100
2009/06/22 2,400 2,455 2,380 2,385 505,200
2009/06/19 2,500 2,545 2,420 2,420 815,400
2009/06/18 2,400 2,440 2,385 2,415 313,000
2009/06/17 2,360 2,400 2,300 2,375 306,800
2009/06/16 2,370 2,415 2,365 2,375 490,300
2009/06/15 2,280 2,400 2,270 2,370 525,900
2009/06/12 2,190 2,245 2,165 2,235 410,900
2009/06/11 2,155 2,180 2,135 2,140 195,100
2009/06/10 2,150 2,150 2,115 2,125 202,700
2009/06/09 2,130 2,155 2,100 2,110 233,500
2009/06/08 2,170 2,190 2,125 2,165 201,200
2009/06/05 2,150 2,230 2,140 2,165 330,900
2009/06/04 2,160 2,185 2,140 2,180 258,100
2009/06/03 2,100 2,180 2,100 2,125 382,800
2009/06/02 2,140 2,165 2,095 2,095 329,600
2009/06/01 2,095 2,135 2,095 2,120 169,200
2009/05/29 2,150 2,155 2,090 2,095 227,700
2009/05/28 2,090 2,210 2,085 2,150 372,900
2009/05/27 2,220 2,225 2,130 2,135 225,800
2009/05/26 2,200 2,230 2,170 2,200 283,700
2009/05/25 2,145 2,215 2,140 2,195 347,900
2009/05/22 2,070 2,125 2,050 2,125 275,200
2009/05/21 2,120 2,120 2,040 2,070 383,600
2009/05/20 2,060 2,140 2,060 2,135 292,800
2009/05/19 2,090 2,105 2,050 2,080 235,900
2009/05/18 2,100 2,115 2,040 2,075 342,600
2009/05/15 2,120 2,150 2,065 2,135 399,700
2009/05/14 2,110 2,160 2,075 2,115 321,000
2009/05/13 2,130 2,170 2,100 2,150 475,600
2009/05/12 2,095 2,120 1,988 2,090 836,600
2009/05/11 1,908 2,180 1,895 2,130 803,300
2009/05/08 1,805 1,919 1,790 1,908 534,500
2009/05/07 1,797 1,800 1,777 1,794 380,300
2009/05/01 1,745 1,760 1,685 1,707 462,200
2009/04/30 1,808 1,850 1,773 1,773 274,200
2009/04/28 1,845 1,865 1,809 1,815 243,700
2009/04/27 1,781 1,866 1,781 1,827 259,200
2009/04/24 1,795 1,795 1,750 1,751 210,500
2009/04/23 1,804 1,819 1,767 1,795 352,100
2009/04/22 1,800 1,825 1,775 1,800 784,900
2009/04/21 1,569 1,775 1,515 1,767 841,400
2009/04/20 1,555 1,589 1,542 1,573 194,600
2009/04/17 1,553 1,568 1,513 1,525 229,300
2009/04/16 1,608 1,618 1,505 1,523 417,300
2009/04/15 1,609 1,609 1,532 1,564 369,300
2009/04/14 1,650 1,650 1,588 1,608 198,400
2009/04/13 1,639 1,639 1,611 1,624 119,300
2009/04/10 1,673 1,674 1,591 1,592 297,100
2009/04/09 1,622 1,658 1,585 1,643 630,100
2009/04/08 1,490 1,659 1,490 1,613 911,400
2009/04/07 1,435 1,488 1,424 1,462 337,200
2009/04/06 1,433 1,437 1,403 1,413 192,200
2009/04/03 1,484 1,485 1,416 1,419 203,200
2009/04/02 1,425 1,451 1,417 1,448 287,200
2009/04/01 1,341 1,393 1,330 1,393 250,400
2009/03/31 1,345 1,389 1,317 1,321 291,700
2009/03/30 1,413 1,432 1,385 1,385 405,700
2009/03/27 1,380 1,435 1,380 1,409 350,900
2009/03/26 1,310 1,372 1,299 1,372 181,100
2009/03/25 1,362 1,363 1,313 1,346 260,600
2009/03/24 1,293 1,348 1,275 1,342 394,900
2009/03/23 1,231 1,269 1,220 1,268 291,000
2009/03/19 1,248 1,267 1,188 1,219 406,200
2009/03/18 1,280 1,285 1,230 1,268 431,000
2009/03/17 1,258 1,280 1,221 1,265 331,500
2009/03/16 1,197 1,275 1,197 1,257 431,000
2009/03/13 1,160 1,185 1,150 1,170 371,100
2009/03/12 1,175 1,205 1,133 1,140 462,100
2009/03/11 1,240 1,240 1,187 1,195 446,300
2009/03/10 1,248 1,248 1,179 1,183 503,700
2009/03/09 1,281 1,295 1,271 1,274 328,900
2009/03/06 1,233 1,283 1,215 1,262 292,000
2009/03/05 1,244 1,244 1,211 1,214 205,300
2009/03/04 1,155 1,231 1,150 1,224 269,300
2009/03/03 1,154 1,200 1,137 1,175 196,500
2009/03/02 1,157 1,173 1,146 1,162 237,000
2009/02/27 1,155 1,186 1,146 1,177 157,500
2009/02/26 1,144 1,190 1,144 1,173 175,100
2009/02/25 1,193 1,195 1,145 1,166 288,200
2009/02/24 1,140 1,143 1,093 1,133 363,300
2009/02/23 1,174 1,174 1,126 1,159 193,500
2009/02/20 1,214 1,218 1,147 1,174 228,100
2009/02/19 1,238 1,240 1,210 1,214 250,900
2009/02/18 1,250 1,259 1,219 1,224 238,800
2009/02/17 1,284 1,301 1,260 1,267 259,000
2009/02/16 1,290 1,290 1,256 1,264 238,300
2009/02/13 1,273 1,289 1,259 1,275 401,200
2009/02/12 1,290 1,290 1,269 1,277 386,700
2009/02/10 1,350 1,358 1,321 1,330 192,400
2009/02/09 1,347 1,358 1,296 1,298 313,200
2009/02/06 1,412 1,417 1,344 1,357 460,700
2009/02/05 1,458 1,465 1,425 1,432 155,700
2009/02/04 1,451 1,468 1,415 1,458 284,800
2009/02/03 1,464 1,512 1,447 1,470 477,000
2009/02/02 1,399 1,424 1,374 1,404 334,400
2009/01/30 1,400 1,403 1,376 1,399 134,300
2009/01/29 1,438 1,438 1,375 1,409 346,900
2009/01/28 1,416 1,439 1,405 1,419 298,300
2009/01/27 1,310 1,384 1,310 1,376 285,400
2009/01/26 1,264 1,354 1,264 1,350 470,300
2009/01/23 1,295 1,318 1,282 1,284 357,400
2009/01/22 1,381 1,382 1,252 1,275 756,200
2009/01/21 1,364 1,383 1,326 1,361 304,200
2009/01/20 1,379 1,384 1,363 1,370 176,100
2009/01/19 1,403 1,430 1,380 1,386 136,000
2009/01/16 1,394 1,405 1,376 1,401 241,300
2009/01/15 1,380 1,399 1,357 1,375 220,900
2009/01/14 1,410 1,419 1,381 1,388 203,500
2009/01/13 1,431 1,439 1,390 1,392 179,100
2009/01/09 1,418 1,453 1,417 1,445 180,600
2009/01/08 1,434 1,448 1,412 1,417 161,600
2009/01/07 1,470 1,470 1,431 1,434 264,200
2009/01/06 1,471 1,480 1,430 1,430 361,100
2009/01/05 1,530 1,530 1,481 1,483 72,600

このページの先頭へ