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
2012/12/28 2,177 2,207 2,128 2,198 423,300
2012/12/27 2,130 2,192 2,100 2,158 445,000
2012/12/26 2,083 2,091 2,046 2,089 206,300
2012/12/25 2,115 2,120 2,035 2,068 526,100
2012/12/21 2,092 2,145 2,092 2,104 636,500
2012/12/20 2,126 2,127 2,084 2,091 906,800
2012/12/19 2,147 2,154 2,112 2,147 488,700
2012/12/18 2,183 2,190 2,143 2,146 438,000
2012/12/17 2,197 2,230 2,188 2,191 454,900
2012/12/14 2,190 2,215 2,165 2,175 513,400
2012/12/13 2,172 2,206 2,127 2,190 894,500
2012/12/12 2,118 2,174 2,105 2,165 854,600
2012/12/11 2,067 2,097 2,049 2,068 884,900
2012/12/10 2,035 2,097 2,016 2,066 765,400
2012/12/07 1,991 2,068 1,980 2,039 1,112,400
2012/12/06 1,898 1,999 1,897 1,992 990,100
2012/12/05 1,847 1,942 1,834 1,898 1,000,400
2012/12/04 1,852 1,873 1,829 1,834 502,500
2012/12/03 1,856 1,886 1,827 1,852 696,300
2012/11/30 1,904 1,922 1,861 1,863 1,005,800
2012/11/29 1,903 1,933 1,891 1,923 330,300
2012/11/28 1,918 1,957 1,891 1,903 662,600
2012/11/27 1,911 1,994 1,893 1,941 939,500
2012/11/26 1,967 1,976 1,924 1,926 837,100
2012/11/22 2,056 2,063 1,932 1,962 1,566,500
2012/11/21 2,099 2,147 2,051 2,057 778,800
2012/11/20 2,089 2,175 2,073 2,099 828,300
2012/11/19 2,186 2,188 2,095 2,110 1,017,900
2012/11/16 2,210 2,210 2,164 2,186 311,700
2012/11/15 2,197 2,220 2,162 2,207 463,200
2012/11/14 2,168 2,195 2,153 2,182 363,000
2012/11/13 2,120 2,165 2,120 2,160 429,000
2012/11/12 2,125 2,133 2,088 2,120 427,000
2012/11/09 2,098 2,147 2,069 2,126 481,000
2012/11/08 2,067 2,114 2,042 2,087 399,700
2012/11/07 2,093 2,155 2,050 2,085 569,500
2012/11/06 2,005 2,200 1,956 2,075 1,029,400
2012/11/05 2,047 2,047 1,985 2,005 564,700
2012/11/02 2,115 2,158 2,054 2,077 538,800
2012/11/01 2,124 2,132 2,091 2,114 200,900
2012/10/31 2,147 2,178 2,113 2,137 286,300
2012/10/30 2,115 2,168 2,070 2,152 601,100
2012/10/29 2,011 2,135 1,983 2,115 1,591,700
2012/10/26 1,965 1,988 1,925 1,931 165,800
2012/10/25 1,904 1,983 1,891 1,969 278,500
2012/10/24 1,901 1,929 1,886 1,906 313,700
2012/10/23 1,959 1,959 1,888 1,925 327,600
2012/10/22 1,952 1,990 1,940 1,954 320,700
2012/10/19 1,984 1,996 1,944 1,962 225,700
2012/10/18 1,988 1,990 1,925 1,983 352,800
2012/10/17 1,970 1,996 1,956 1,975 382,700
2012/10/16 1,900 1,984 1,900 1,974 437,200
2012/10/15 1,914 1,931 1,894 1,899 529,800
2012/10/12 1,872 1,929 1,861 1,914 748,400
2012/10/11 1,754 1,916 1,746 1,871 1,189,300
2012/10/10 1,777 1,794 1,752 1,754 323,600
2012/10/09 1,800 1,819 1,785 1,803 334,300
2012/10/05 1,783 1,810 1,757 1,806 502,900
2012/10/04 1,761 1,813 1,760 1,782 429,500
2012/10/03 1,789 1,790 1,738 1,783 676,100
2012/10/02 1,874 1,883 1,809 1,811 402,100
2012/10/01 1,913 1,913 1,861 1,893 375,900
2012/09/28 2,009 2,019 1,940 1,948 364,200
2012/09/27 1,972 2,014 1,965 1,991 366,600
2012/09/26 1,998 2,002 1,946 1,974 481,400
2012/09/25 2,084 2,085 1,994 2,029 555,600
2012/09/24 1,960 2,035 1,947 2,034 658,800
2012/09/21 1,950 1,971 1,937 1,963 389,100
2012/09/20 1,970 2,003 1,953 1,957 500,500
2012/09/19 1,935 1,975 1,935 1,964 311,100
2012/09/18 1,980 1,997 1,933 1,937 460,900
2012/09/14 1,981 2,011 1,968 1,977 668,000
2012/09/13 2,020 2,035 1,963 1,967 1,186,700
2012/09/12 2,143 2,144 2,078 2,096 706,800
2012/09/11 2,193 2,223 2,139 2,183 529,900
2012/09/10 2,125 2,220 2,118 2,216 539,600
2012/09/07 2,164 2,169 2,100 2,124 416,400
2012/09/06 2,152 2,152 2,106 2,124 325,400
2012/09/05 2,189 2,189 2,125 2,152 378,200
2012/09/04 2,217 2,223 2,160 2,222 383,100
2012/09/03 2,233 2,252 2,194 2,226 315,200
2012/08/31 2,266 2,291 2,225 2,229 394,500
2012/08/30 2,350 2,360 2,262 2,265 450,600
2012/08/29 2,362 2,418 2,345 2,376 361,300
2012/08/28 2,425 2,425 2,335 2,362 490,500
2012/08/27 2,424 2,445 2,371 2,405 388,000
2012/08/24 2,515 2,515 2,436 2,437 320,800
2012/08/23 2,497 2,519 2,476 2,513 274,900
2012/08/22 2,478 2,524 2,472 2,502 241,800
2012/08/21 2,488 2,517 2,488 2,504 185,500
2012/08/20 2,479 2,524 2,468 2,479 291,300
2012/08/17 2,502 2,534 2,463 2,479 435,700
2012/08/16 2,538 2,549 2,480 2,506 523,200
2012/08/15 2,622 2,632 2,470 2,561 547,200
2012/08/14 2,662 2,685 2,605 2,660 363,500
2012/08/13 2,592 2,670 2,583 2,644 488,200
2012/08/10 2,600 2,615 2,558 2,601 372,000
2012/08/09 2,526 2,645 2,480 2,576 640,800
2012/08/08 2,516 2,558 2,493 2,558 317,300
2012/08/07 2,445 2,505 2,445 2,499 189,800
2012/08/06 2,494 2,519 2,431 2,457 412,200
2012/08/03 2,515 2,515 2,445 2,452 301,900
2012/08/02 2,496 2,543 2,482 2,527 375,200
2012/08/01 2,561 2,568 2,469 2,504 456,500
2012/07/31 2,573 2,587 2,512 2,560 421,900
2012/07/30 2,585 2,626 2,544 2,626 404,300
2012/07/27 2,500 2,616 2,492 2,608 698,800
2012/07/26 2,420 2,481 2,412 2,462 574,900
2012/07/25 2,429 2,440 2,381 2,396 453,300
2012/07/24 2,398 2,424 2,380 2,410 243,700
2012/07/23 2,415 2,427 2,398 2,398 383,500
2012/07/20 2,394 2,428 2,376 2,422 378,400
2012/07/19 2,300 2,400 2,300 2,393 474,200
2012/07/18 2,254 2,306 2,220 2,283 349,300
2012/07/17 2,301 2,322 2,266 2,274 314,500
2012/07/13 2,240 2,349 2,239 2,302 426,300
2012/07/12 2,260 2,288 2,223 2,242 637,100
2012/07/11 2,239 2,269 2,220 2,263 372,700
2012/07/10 2,248 2,301 2,248 2,256 653,600
2012/07/09 2,381 2,402 2,283 2,317 883,700
2012/07/06 2,427 2,442 2,408 2,431 386,300
2012/07/05 2,400 2,431 2,388 2,427 422,300
2012/07/04 2,387 2,404 2,365 2,384 591,000
2012/07/03 2,300 2,393 2,297 2,386 599,900
2012/07/02 2,351 2,364 2,286 2,315 478,500
2012/06/29 2,258 2,368 2,254 2,324 479,000
2012/06/28 2,265 2,290 2,253 2,279 481,300
2012/06/27 2,280 2,281 2,236 2,278 299,300
2012/06/26 2,300 2,311 2,226 2,254 632,700
2012/06/25 2,334 2,339 2,282 2,299 347,900
2012/06/22 2,322 2,327 2,282 2,305 329,300
2012/06/21 2,307 2,334 2,280 2,317 485,300
2012/06/20 2,275 2,306 2,251 2,306 785,600
2012/06/19 2,203 2,313 2,201 2,275 1,046,100
2012/06/18 2,165 2,214 2,162 2,200 784,300
2012/06/15 2,074 2,145 2,065 2,140 803,500
2012/06/14 2,000 2,086 1,993 2,074 1,041,400
2012/06/13 1,967 2,008 1,959 1,989 487,400
2012/06/12 1,901 1,929 1,897 1,927 335,900
2012/06/11 1,928 1,940 1,901 1,920 240,900
2012/06/08 1,960 1,962 1,873 1,895 443,600
2012/06/07 1,920 1,969 1,909 1,960 455,100
2012/06/06 1,884 1,910 1,860 1,902 272,600
2012/06/05 1,850 1,888 1,833 1,883 413,000
2012/06/04 1,900 1,902 1,856 1,863 337,200
2012/06/01 1,961 1,980 1,920 1,942 417,500
2012/05/31 1,957 1,979 1,911 1,964 495,900
2012/05/30 2,021 2,022 1,963 1,997 512,300
2012/05/29 1,993 2,042 1,977 2,036 512,700
2012/05/28 1,951 2,018 1,946 1,991 820,800
2012/05/25 1,950 1,950 1,897 1,911 409,100
2012/05/24 1,933 1,937 1,881 1,900 257,800
2012/05/23 1,950 1,955 1,901 1,903 334,700
2012/05/22 1,972 1,977 1,935 1,938 329,800
2012/05/21 1,955 2,000 1,955 1,971 490,600
2012/05/18 1,962 1,967 1,926 1,949 347,700
2012/05/17 1,920 2,000 1,910 1,995 363,400
2012/05/16 1,920 1,983 1,911 1,961 591,900
2012/05/15 1,961 1,984 1,920 1,955 554,100
2012/05/14 2,021 2,076 1,950 1,955 840,800
2012/05/11 2,111 2,128 1,993 2,020 1,085,000
2012/05/10 2,170 2,273 2,170 2,210 491,500
2012/05/09 2,178 2,205 2,155 2,186 612,800
2012/05/08 2,167 2,253 2,167 2,228 674,300
2012/05/07 2,247 2,247 2,161 2,164 504,700
2012/05/02 2,276 2,288 2,236 2,248 485,000
2012/05/01 2,386 2,386 2,265 2,275 486,400
2012/04/27 2,463 2,473 2,393 2,400 386,400
2012/04/26 2,453 2,486 2,446 2,452 344,300
2012/04/25 2,474 2,505 2,448 2,456 280,900
2012/04/24 2,505 2,515 2,443 2,449 430,600
2012/04/23 2,542 2,568 2,516 2,518 199,300
2012/04/20 2,535 2,557 2,527 2,539 136,200
2012/04/19 2,539 2,585 2,531 2,547 253,300
2012/04/18 2,583 2,590 2,560 2,572 399,700
2012/04/17 2,542 2,599 2,542 2,589 506,900
2012/04/16 2,484 2,548 2,460 2,539 488,800
2012/04/13 2,456 2,532 2,455 2,515 519,800
2012/04/12 2,381 2,417 2,352 2,409 651,700
2012/04/11 2,451 2,475 2,420 2,431 291,800
2012/04/10 2,518 2,533 2,474 2,479 325,400
2012/04/09 2,533 2,550 2,526 2,530 242,400
2012/04/06 2,574 2,579 2,534 2,556 404,100
2012/04/05 2,624 2,638 2,575 2,597 479,600
2012/04/04 2,648 2,665 2,615 2,626 374,100
2012/04/03 2,690 2,690 2,638 2,668 447,400
2012/04/02 2,670 2,709 2,664 2,673 427,200
2012/03/30 2,719 2,719 2,664 2,668 228,400
2012/03/29 2,645 2,707 2,639 2,693 348,600
2012/03/28 2,608 2,645 2,590 2,644 314,300
2012/03/27 2,610 2,638 2,610 2,638 262,100
2012/03/26 2,638 2,646 2,598 2,602 217,900
2012/03/23 2,612 2,654 2,607 2,638 243,300
2012/03/22 2,628 2,644 2,610 2,630 377,100
2012/03/21 2,638 2,639 2,611 2,627 448,000
2012/03/19 2,664 2,693 2,664 2,672 222,700
2012/03/16 2,631 2,673 2,625 2,662 346,000
2012/03/15 2,655 2,665 2,623 2,629 242,300
2012/03/14 2,673 2,684 2,633 2,668 207,200
2012/03/13 2,676 2,703 2,666 2,673 268,900
2012/03/12 2,695 2,726 2,678 2,693 465,800
2012/03/09 2,670 2,684 2,646 2,677 520,000
2012/03/08 2,614 2,633 2,587 2,627 464,500
2012/03/07 2,621 2,645 2,611 2,628 476,000
2012/03/06 2,688 2,716 2,667 2,685 390,300
2012/03/05 2,694 2,698 2,665 2,671 270,400
2012/03/02 2,700 2,733 2,675 2,692 597,800
2012/03/01 2,667 2,712 2,650 2,708 584,700
2012/02/29 2,766 2,766 2,706 2,711 514,100
2012/02/28 2,764 2,777 2,723 2,763 308,900
2012/02/27 2,769 2,773 2,745 2,762 566,100
2012/02/24 2,777 2,777 2,752 2,769 461,500
2012/02/23 2,809 2,814 2,780 2,785 492,000
2012/02/22 2,803 2,838 2,792 2,822 480,200
2012/02/21 2,800 2,822 2,798 2,805 406,200
2012/02/20 2,822 2,834 2,789 2,798 313,300
2012/02/17 2,810 2,834 2,809 2,815 406,200
2012/02/16 2,810 2,838 2,790 2,809 527,400
2012/02/15 2,800 2,841 2,775 2,809 509,700
2012/02/14 2,840 2,862 2,808 2,836 366,600
2012/02/13 2,845 2,851 2,824 2,849 365,100
2012/02/10 2,794 2,854 2,790 2,845 583,900
2012/02/09 2,775 2,820 2,770 2,789 442,600
2012/02/08 2,902 2,903 2,782 2,819 925,400
2012/02/07 2,795 2,938 2,786 2,925 1,309,300
2012/02/06 2,668 2,888 2,633 2,803 1,159,600
2012/02/03 2,687 2,687 2,588 2,589 527,800
2012/02/02 2,661 2,725 2,643 2,649 449,100
2012/02/01 2,686 2,718 2,685 2,708 442,800
2012/01/31 2,692 2,704 2,657 2,665 347,300
2012/01/30 2,733 2,759 2,728 2,740 328,200
2012/01/27 2,635 2,706 2,630 2,694 261,600
2012/01/26 2,676 2,689 2,650 2,657 481,200
2012/01/25 2,739 2,749 2,706 2,723 427,700
2012/01/24 2,742 2,744 2,701 2,719 250,900
2012/01/23 2,706 2,748 2,700 2,748 292,700
2012/01/20 2,683 2,739 2,671 2,710 484,900
2012/01/19 2,760 2,762 2,702 2,726 478,100
2012/01/18 2,743 2,746 2,676 2,680 676,100
2012/01/17 2,896 2,896 2,727 2,747 772,800
2012/01/16 2,890 2,907 2,828 2,898 542,800
2012/01/13 2,961 2,999 2,924 2,929 389,100
2012/01/12 3,080 3,085 2,947 2,959 417,700
2012/01/11 3,050 3,100 3,025 3,095 321,900
2012/01/10 2,981 3,080 2,981 3,070 442,500
2012/01/06 2,967 2,967 2,916 2,950 254,700
2012/01/05 2,988 3,005 2,954 2,985 362,900
2012/01/04 3,060 3,080 3,005 3,015 249,300

このページの先頭へ