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
2010/12/30 2,231 2,245 2,209 2,209 161,100
2010/12/29 2,225 2,243 2,217 2,229 159,200
2010/12/28 2,230 2,259 2,227 2,238 180,400
2010/12/27 2,218 2,240 2,206 2,210 185,300
2010/12/24 2,239 2,250 2,226 2,235 119,200
2010/12/22 2,251 2,251 2,226 2,237 111,400
2010/12/21 2,267 2,285 2,232 2,251 265,200
2010/12/20 2,293 2,330 2,266 2,273 288,600
2010/12/17 2,299 2,320 2,273 2,283 275,700
2010/12/16 2,296 2,326 2,291 2,293 300,600
2010/12/15 2,289 2,297 2,269 2,293 357,700
2010/12/14 2,253 2,285 2,253 2,282 270,300
2010/12/13 2,273 2,274 2,223 2,268 245,800
2010/12/10 2,221 2,261 2,181 2,233 458,400
2010/12/09 2,248 2,257 2,220 2,240 351,500
2010/12/08 2,287 2,297 2,234 2,244 409,100
2010/12/07 2,263 2,286 2,252 2,281 285,100
2010/12/06 2,228 2,290 2,219 2,276 483,800
2010/12/03 2,194 2,213 2,180 2,198 331,900
2010/12/02 2,179 2,191 2,157 2,158 273,900
2010/12/01 2,161 2,200 2,153 2,167 262,500
2010/11/30 2,219 2,219 2,169 2,179 284,600
2010/11/29 2,228 2,244 2,201 2,225 271,500
2010/11/26 2,261 2,269 2,175 2,210 457,300
2010/11/25 2,330 2,330 2,265 2,282 346,300
2010/11/24 2,310 2,323 2,266 2,309 341,100
2010/11/22 2,290 2,347 2,273 2,339 470,900
2010/11/19 2,205 2,315 2,205 2,278 617,800
2010/11/18 2,160 2,190 2,125 2,187 289,600
2010/11/17 2,139 2,172 2,135 2,165 171,100
2010/11/16 2,172 2,175 2,127 2,137 242,100
2010/11/15 2,157 2,173 2,138 2,144 301,100
2010/11/12 2,118 2,171 2,118 2,153 368,300
2010/11/11 2,103 2,147 2,073 2,135 364,300
2010/11/10 2,090 2,124 2,087 2,114 247,400
2010/11/09 2,034 2,087 2,033 2,071 292,600
2010/11/08 2,045 2,078 2,020 2,027 544,500
2010/11/05 2,095 2,095 2,071 2,075 343,600
2010/11/04 2,012 2,072 2,009 2,072 312,600
2010/11/02 1,990 1,995 1,957 1,974 185,600
2010/11/01 1,993 2,027 1,985 1,993 246,600
2010/10/29 2,007 2,032 1,980 2,001 229,500
2010/10/28 2,011 2,030 1,987 2,003 590,600
2010/10/27 2,022 2,035 1,979 1,993 533,200
2010/10/26 2,034 2,056 2,002 2,006 495,100
2010/10/25 2,062 2,099 2,009 2,024 607,200
2010/10/22 2,040 2,047 2,030 2,038 255,300
2010/10/21 2,061 2,065 2,020 2,044 225,400
2010/10/20 2,038 2,075 2,008 2,052 377,800
2010/10/19 2,086 2,094 2,044 2,071 368,400
2010/10/18 2,018 2,084 2,011 2,077 404,600
2010/10/15 2,008 2,044 1,966 1,999 422,800
2010/10/14 1,999 2,011 1,980 1,991 558,100
2010/10/13 2,048 2,048 1,931 1,940 721,900
2010/10/12 2,100 2,119 2,041 2,047 343,000
2010/10/08 2,053 2,091 2,047 2,082 498,000
2010/10/07 2,018 2,050 2,014 2,043 494,500
2010/10/06 1,960 2,019 1,953 2,015 425,300
2010/10/05 1,905 1,942 1,881 1,936 354,300
2010/10/04 1,932 1,932 1,886 1,905 166,400
2010/10/01 1,939 1,941 1,912 1,924 147,800
2010/09/30 1,955 1,980 1,919 1,920 252,500
2010/09/29 1,936 1,955 1,927 1,952 287,200
2010/09/28 1,902 1,931 1,902 1,928 277,300
2010/09/27 1,889 1,900 1,856 1,899 243,500
2010/09/24 1,877 1,885 1,857 1,865 234,600
2010/09/22 1,860 1,882 1,847 1,873 157,200
2010/09/21 1,881 1,886 1,863 1,874 205,600
2010/09/17 1,832 1,882 1,832 1,873 280,600
2010/09/16 1,879 1,883 1,828 1,832 474,200
2010/09/15 1,894 1,914 1,860 1,878 633,500
2010/09/14 1,985 2,005 1,876 1,887 1,215,200
2010/09/13 1,935 1,989 1,928 1,979 670,100
2010/09/10 1,868 1,949 1,863 1,939 1,031,500
2010/09/09 1,800 1,849 1,796 1,833 817,700
2010/09/08 1,760 1,804 1,760 1,796 472,700
2010/09/07 1,749 1,797 1,742 1,790 424,000
2010/09/06 1,740 1,779 1,724 1,763 371,200
2010/09/03 1,737 1,752 1,713 1,741 317,100
2010/09/02 1,789 1,791 1,725 1,729 423,300
2010/09/01 1,810 1,810 1,757 1,788 498,200
2010/08/31 1,863 1,886 1,812 1,815 297,800
2010/08/30 1,850 1,889 1,847 1,873 256,500
2010/08/27 1,861 1,862 1,803 1,823 572,100
2010/08/26 1,854 1,871 1,837 1,865 286,300
2010/08/25 1,877 1,880 1,849 1,853 486,700
2010/08/24 1,908 1,910 1,881 1,883 407,400
2010/08/23 1,916 1,918 1,891 1,910 282,600
2010/08/20 1,964 1,964 1,918 1,918 453,400
2010/08/19 1,941 1,983 1,941 1,964 350,300
2010/08/18 1,983 1,992 1,917 1,940 740,000
2010/08/17 2,012 2,012 1,976 1,980 467,000
2010/08/16 2,010 2,027 2,008 2,013 194,400
2010/08/13 1,995 2,011 1,982 2,008 233,200
2010/08/12 1,999 2,011 1,985 1,995 366,800
2010/08/11 2,027 2,034 1,999 2,011 389,100
2010/08/10 2,050 2,053 2,020 2,026 394,400
2010/08/09 2,027 2,054 2,026 2,050 369,900
2010/08/06 1,994 2,042 1,977 2,024 534,300
2010/08/05 1,950 2,014 1,944 1,996 871,200
2010/08/04 1,925 1,927 1,861 1,870 375,600
2010/08/03 1,930 1,940 1,915 1,921 218,500
2010/08/02 1,900 1,936 1,891 1,913 256,500
2010/07/30 1,912 1,925 1,897 1,903 330,800
2010/07/29 1,915 1,922 1,907 1,914 174,100
2010/07/28 1,897 1,929 1,894 1,922 206,900
2010/07/27 1,891 1,905 1,888 1,895 187,900
2010/07/26 1,889 1,899 1,876 1,890 134,400
2010/07/23 1,905 1,910 1,876 1,884 291,900
2010/07/22 1,832 1,859 1,824 1,851 204,400
2010/07/21 1,859 1,864 1,830 1,831 158,400
2010/07/20 1,800 1,871 1,800 1,837 245,600
2010/07/16 1,840 1,846 1,815 1,820 207,600
2010/07/15 1,820 1,882 1,820 1,858 425,900
2010/07/14 1,850 1,852 1,824 1,830 201,100
2010/07/13 1,825 1,840 1,811 1,821 236,100
2010/07/12 1,869 1,875 1,820 1,827 464,400
2010/07/09 1,895 1,903 1,873 1,894 365,400
2010/07/08 1,938 1,946 1,873 1,899 462,400
2010/07/07 1,881 1,902 1,856 1,898 442,000
2010/07/06 1,875 1,884 1,834 1,875 335,000
2010/07/05 1,840 1,871 1,823 1,866 403,300
2010/07/02 1,806 1,821 1,799 1,806 304,000
2010/07/01 1,801 1,809 1,780 1,791 256,100
2010/06/30 1,799 1,854 1,795 1,821 409,500
2010/06/29 1,862 1,869 1,828 1,833 379,100
2010/06/28 1,894 1,913 1,858 1,864 242,700
2010/06/25 1,906 1,934 1,886 1,893 328,000
2010/06/24 1,929 1,934 1,902 1,907 363,500
2010/06/23 1,940 1,950 1,917 1,937 302,400
2010/06/22 1,953 1,978 1,936 1,951 336,700
2010/06/21 1,921 1,977 1,921 1,963 605,900
2010/06/18 1,965 1,970 1,912 1,916 607,400
2010/06/17 2,001 2,001 1,973 1,979 312,100
2010/06/16 2,017 2,018 1,982 1,986 549,700
2010/06/15 1,985 2,008 1,965 2,002 384,100
2010/06/14 2,031 2,035 1,985 1,996 362,600
2010/06/11 1,987 1,998 1,980 1,993 392,600
2010/06/10 1,995 2,018 1,972 1,982 378,000
2010/06/09 2,006 2,042 1,999 2,021 388,000
2010/06/08 2,010 2,040 1,986 2,033 467,900
2010/06/07 2,083 2,084 2,026 2,029 549,600
2010/06/04 2,167 2,180 2,127 2,133 326,200
2010/06/03 2,146 2,164 2,141 2,157 271,300
2010/06/02 2,134 2,181 2,107 2,135 420,600
2010/06/01 2,118 2,143 2,036 2,134 740,600
2010/05/31 2,138 2,159 2,120 2,126 604,200
2010/05/28 2,199 2,199 2,109 2,122 814,800
2010/05/27 2,175 2,182 2,122 2,172 491,600
2010/05/26 2,161 2,199 2,138 2,175 490,800
2010/05/25 2,268 2,268 2,153 2,175 563,500
2010/05/24 2,238 2,290 2,235 2,267 456,700
2010/05/21 2,280 2,280 2,236 2,238 313,800
2010/05/20 2,300 2,371 2,292 2,326 420,700
2010/05/19 2,388 2,389 2,324 2,334 401,200
2010/05/18 2,435 2,458 2,403 2,420 305,200
2010/05/17 2,456 2,473 2,421 2,434 213,500
2010/05/14 2,475 2,516 2,460 2,491 312,200
2010/05/13 2,490 2,496 2,437 2,471 310,500
2010/05/12 2,529 2,530 2,460 2,481 561,500
2010/05/11 2,429 2,525 2,423 2,494 900,800
2010/05/10 2,388 2,468 2,356 2,379 622,200
2010/05/07 2,438 2,449 2,401 2,413 254,900
2010/05/06 2,500 2,515 2,472 2,488 381,700
2010/04/30 2,509 2,520 2,496 2,501 252,600
2010/04/28 2,487 2,514 2,455 2,470 494,500
2010/04/27 2,435 2,496 2,435 2,490 404,600
2010/04/26 2,458 2,458 2,423 2,426 355,100
2010/04/23 2,421 2,441 2,406 2,432 365,000
2010/04/22 2,408 2,426 2,381 2,414 423,100
2010/04/21 2,385 2,436 2,385 2,416 235,700
2010/04/20 2,400 2,421 2,371 2,382 262,600
2010/04/19 2,427 2,438 2,404 2,413 186,100
2010/04/16 2,480 2,500 2,443 2,458 479,400
2010/04/15 2,430 2,456 2,403 2,453 638,600
2010/04/14 2,370 2,434 2,369 2,430 653,300
2010/04/13 2,335 2,354 2,333 2,351 257,100
2010/04/12 2,363 2,377 2,335 2,343 232,000
2010/04/09 2,310 2,355 2,310 2,352 373,200
2010/04/08 2,317 2,328 2,305 2,313 264,900
2010/04/07 2,298 2,323 2,289 2,299 367,500
2010/04/06 2,280 2,315 2,268 2,310 316,100
2010/04/05 2,302 2,313 2,268 2,288 309,100
2010/04/02 2,339 2,346 2,300 2,317 338,500
2010/04/01 2,310 2,335 2,299 2,335 307,300
2010/03/31 2,312 2,312 2,282 2,295 497,200
2010/03/30 2,300 2,315 2,270 2,311 481,900
2010/03/29 2,294 2,320 2,250 2,265 353,800
2010/03/29 1 -> 1.20 分割
2010/03/26 2,700 2,744 2,700 2,735 274,200
2010/03/25 2,780 2,781 2,721 2,733 383,100
2010/03/24 2,759 2,780 2,752 2,780 445,100
2010/03/23 2,800 2,800 2,736 2,750 393,600
2010/03/19 2,700 2,769 2,691 2,760 437,600
2010/03/18 2,679 2,702 2,672 2,685 259,200
2010/03/17 2,665 2,680 2,663 2,672 156,500
2010/03/16 2,689 2,696 2,655 2,661 254,700
2010/03/15 2,716 2,721 2,681 2,695 390,300
2010/03/12 2,715 2,729 2,670 2,693 651,800
2010/03/11 2,610 2,648 2,595 2,642 400,700
2010/03/10 2,700 2,710 2,605 2,629 509,700
2010/03/09 2,689 2,715 2,650 2,694 756,200
2010/03/08 2,578 2,584 2,551 2,565 351,200
2010/03/05 2,560 2,590 2,560 2,579 253,500
2010/03/04 2,591 2,601 2,555 2,573 261,900
2010/03/03 2,571 2,609 2,570 2,609 152,500
2010/03/02 2,632 2,634 2,572 2,596 251,700
2010/03/01 2,635 2,644 2,611 2,628 268,200
2010/02/26 2,583 2,615 2,569 2,614 307,500
2010/02/25 2,618 2,618 2,572 2,595 287,400
2010/02/24 2,638 2,654 2,606 2,618 245,500
2010/02/23 2,662 2,678 2,602 2,670 317,600
2010/02/22 2,712 2,720 2,658 2,666 371,200
2010/02/19 2,750 2,761 2,663 2,670 368,000
2010/02/18 2,705 2,749 2,697 2,735 267,800
2010/02/17 2,709 2,719 2,689 2,700 213,500
2010/02/16 2,690 2,705 2,665 2,672 203,000
2010/02/15 2,740 2,756 2,668 2,705 456,600
2010/02/12 2,764 2,770 2,733 2,744 281,100
2010/02/10 2,744 2,770 2,731 2,733 174,600
2010/02/09 2,775 2,782 2,733 2,746 189,200
2010/02/08 2,800 2,829 2,765 2,765 159,900
2010/02/05 2,795 2,833 2,765 2,813 359,400
2010/02/04 2,825 2,850 2,775 2,807 336,500
2010/02/03 2,848 2,873 2,812 2,825 286,800
2010/02/02 2,825 2,872 2,750 2,851 472,200
2010/02/01 2,879 2,879 2,827 2,846 401,000
2010/01/29 2,906 2,950 2,853 2,878 282,700
2010/01/28 2,905 2,921 2,860 2,905 199,300
2010/01/27 2,911 2,965 2,894 2,907 155,500
2010/01/26 2,970 2,989 2,940 2,940 132,800
2010/01/25 2,997 3,015 2,973 2,977 226,600
2010/01/22 3,030 3,070 2,977 2,996 305,800
2010/01/21 2,982 3,065 2,965 3,055 342,800
2010/01/20 3,030 3,045 2,977 2,993 250,900
2010/01/19 3,010 3,035 3,000 3,015 179,600
2010/01/18 2,990 3,005 2,979 3,000 182,200
2010/01/15 2,955 2,995 2,924 2,992 391,400
2010/01/14 2,979 2,980 2,907 2,915 288,500
2010/01/13 2,860 2,990 2,850 2,941 816,900
2010/01/12 2,796 2,828 2,788 2,825 574,000
2010/01/08 2,777 2,796 2,757 2,769 430,700
2010/01/07 2,786 2,795 2,765 2,780 263,200
2010/01/06 2,760 2,805 2,755 2,795 285,000
2010/01/05 2,781 2,795 2,757 2,774 156,900
2010/01/04 2,791 2,810 2,754 2,790 152,800

このページの先頭へ