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
2016/12/30 2,055 2,063 2,039 2,047 321,300
2016/12/29 2,065 2,078 2,050 2,055 504,900
2016/12/28 2,067 2,073 2,051 2,055 341,800
2016/12/27 2,060 2,088 2,057 2,061 424,900
2016/12/26 2,085 2,096 2,050 2,055 534,400
2016/12/22 2,090 2,107 2,077 2,101 844,400
2016/12/21 2,124 2,127 2,081 2,085 861,000
2016/12/20 2,098 2,129 2,085 2,128 770,600
2016/12/19 2,096 2,106 2,085 2,099 767,500
2016/12/16 2,105 2,123 2,090 2,116 1,052,800
2016/12/15 2,163 2,173 2,127 2,134 977,100
2016/12/14 2,179 2,180 2,153 2,165 645,900
2016/12/13 2,151 2,175 2,149 2,160 803,300
2016/12/12 2,147 2,167 2,138 2,145 581,600
2016/12/09 2,166 2,173 2,130 2,139 972,300
2016/12/08 2,158 2,181 2,147 2,175 1,037,200
2016/12/07 2,143 2,153 2,128 2,148 555,300
2016/12/06 2,150 2,169 2,138 2,148 796,300
2016/12/05 2,158 2,158 2,112 2,116 764,100
2016/12/02 2,160 2,183 2,157 2,174 1,212,800
2016/12/01 2,130 2,157 2,118 2,145 806,900
2016/11/30 2,108 2,124 2,102 2,112 924,900
2016/11/29 2,074 2,116 2,073 2,102 564,900
2016/11/28 2,075 2,095 2,065 2,093 817,600
2016/11/25 2,105 2,117 2,076 2,098 822,100
2016/11/24 2,105 2,132 2,097 2,106 1,145,100
2016/11/22 2,035 2,089 2,027 2,086 992,000
2016/11/21 2,026 2,041 2,014 2,036 708,900
2016/11/18 1,991 2,014 1,970 2,011 842,100
2016/11/17 1,978 2,006 1,975 1,990 813,500
2016/11/16 1,980 1,998 1,968 1,996 684,600
2016/11/15 1,950 1,977 1,939 1,972 730,700
2016/11/14 1,911 1,945 1,903 1,942 549,000
2016/11/11 1,938 1,938 1,892 1,910 947,500
2016/11/10 1,940 1,960 1,918 1,935 727,700
2016/11/09 1,945 1,959 1,858 1,904 1,215,200
2016/11/08 1,960 1,960 1,934 1,947 975,300
2016/11/07 1,945 1,960 1,940 1,955 1,056,900
2016/11/04 1,935 1,948 1,911 1,938 2,123,900
2016/11/02 1,830 1,830 1,806 1,820 444,000
2016/11/01 1,819 1,837 1,808 1,833 307,800
2016/10/31 1,808 1,832 1,807 1,819 561,900
2016/10/28 1,826 1,831 1,791 1,808 1,121,200
2016/10/27 1,826 1,843 1,821 1,837 492,200
2016/10/26 1,822 1,829 1,811 1,825 535,400
2016/10/25 1,819 1,832 1,805 1,822 609,300
2016/10/24 1,805 1,813 1,789 1,808 427,900
2016/10/21 1,800 1,810 1,792 1,805 758,600
2016/10/20 1,794 1,806 1,787 1,800 761,500
2016/10/19 1,737 1,789 1,737 1,785 1,129,000
2016/10/18 1,698 1,734 1,698 1,731 710,800
2016/10/17 1,712 1,712 1,693 1,701 320,200
2016/10/14 1,701 1,716 1,695 1,712 312,400
2016/10/13 1,717 1,720 1,695 1,702 509,300
2016/10/12 1,680 1,709 1,680 1,702 582,100
2016/10/11 1,685 1,705 1,680 1,696 559,300
2016/10/07 1,679 1,688 1,673 1,685 479,300
2016/10/06 1,700 1,705 1,671 1,680 533,800
2016/10/05 1,687 1,688 1,672 1,684 444,200
2016/10/04 1,687 1,702 1,676 1,682 412,800
2016/10/03 1,673 1,692 1,665 1,692 586,300
2016/09/30 1,668 1,671 1,644 1,665 414,600
2016/09/29 1,667 1,688 1,660 1,684 428,600
2016/09/28 1,725 1,725 1,665 1,676 778,400
2016/09/27 1,705 1,743 1,705 1,743 594,900
2016/09/26 1,715 1,739 1,711 1,726 397,000
2016/09/23 1,739 1,739 1,717 1,732 457,700
2016/09/21 1,701 1,723 1,686 1,720 723,500
2016/09/20 1,699 1,709 1,680 1,701 538,600
2016/09/16 1,674 1,694 1,661 1,687 636,800
2016/09/15 1,660 1,669 1,653 1,664 496,200
2016/09/14 1,649 1,670 1,640 1,655 750,200
2016/09/13 1,662 1,681 1,649 1,659 477,900
2016/09/12 1,651 1,660 1,643 1,658 468,500
2016/09/09 1,682 1,684 1,664 1,670 469,200
2016/09/08 1,678 1,701 1,672 1,695 604,700
2016/09/07 1,669 1,679 1,661 1,677 387,300
2016/09/06 1,650 1,679 1,650 1,675 568,400
2016/09/05 1,684 1,686 1,655 1,659 547,100
2016/09/02 1,650 1,687 1,650 1,670 949,300
2016/09/01 1,634 1,653 1,629 1,647 670,800
2016/08/31 1,650 1,660 1,620 1,633 611,400
2016/08/30 1,651 1,657 1,632 1,637 525,800
2016/08/29 1,694 1,699 1,653 1,661 511,600
2016/08/26 1,687 1,694 1,666 1,668 907,300
2016/08/25 1,706 1,713 1,688 1,705 1,259,800
2016/08/24 1,698 1,708 1,661 1,673 728,200
2016/08/23 1,629 1,681 1,629 1,676 1,567,400
2016/08/22 1,605 1,622 1,593 1,618 836,300
2016/08/19 1,626 1,628 1,594 1,606 1,183,300
2016/08/18 1,666 1,687 1,628 1,631 1,033,100
2016/08/17 1,679 1,691 1,666 1,681 1,207,400
2016/08/16 1,715 1,719 1,686 1,686 900,500
2016/08/15 1,755 1,759 1,709 1,715 797,400
2016/08/12 1,803 1,811 1,750 1,754 904,500
2016/08/10 1,784 1,801 1,765 1,791 1,133,700
2016/08/09 1,736 1,766 1,700 1,744 1,645,200
2016/08/08 1,812 1,822 1,772 1,793 1,114,000
2016/08/05 1,776 1,793 1,761 1,778 634,600
2016/08/04 1,834 1,837 1,786 1,789 837,400
2016/08/03 1,853 1,853 1,819 1,822 604,400
2016/08/02 1,870 1,891 1,859 1,863 393,600
2016/08/01 1,890 1,898 1,858 1,889 428,300
2016/07/29 1,902 1,907 1,872 1,905 722,700
2016/07/28 1,889 1,912 1,880 1,910 611,900
2016/07/27 1,932 1,943 1,899 1,907 981,300
2016/07/26 1,922 1,931 1,889 1,904 1,174,300
2016/07/25 1,953 1,967 1,921 1,929 889,100
2016/07/22 1,950 1,957 1,918 1,939 896,800
2016/07/21 2,012 2,012 1,963 1,977 538,800
2016/07/20 1,986 2,000 1,955 1,991 802,100
2016/07/19 1,974 2,010 1,962 2,010 722,400
2016/07/15 2,012 2,012 1,966 1,983 992,900
2016/07/14 2,015 2,025 1,988 2,013 733,900
2016/07/13 2,051 2,063 2,003 2,024 980,400
2016/07/12 2,061 2,100 2,041 2,046 973,400
2016/07/11 2,047 2,078 2,031 2,047 905,700
2016/07/08 2,050 2,085 2,026 2,026 881,200
2016/07/07 2,018 2,045 2,012 2,035 863,400
2016/07/06 1,956 2,021 1,953 2,019 982,500
2016/07/05 1,976 2,000 1,958 1,992 936,900
2016/07/04 1,927 1,996 1,922 1,995 1,002,500
2016/07/01 1,908 1,930 1,900 1,927 550,500
2016/06/30 1,920 1,928 1,899 1,907 798,300
2016/06/29 1,886 1,925 1,882 1,903 1,005,700
2016/06/28 1,830 1,874 1,818 1,858 963,700
2016/06/27 1,798 1,859 1,798 1,847 759,700
2016/06/24 1,901 1,916 1,786 1,791 1,219,700
2016/06/23 1,873 1,888 1,858 1,873 750,500
2016/06/22 1,830 1,889 1,822 1,874 1,319,900
2016/06/21 1,739 1,825 1,739 1,818 1,133,000
2016/06/20 1,745 1,796 1,723 1,789 1,444,700
2016/06/17 1,688 1,705 1,659 1,682 1,352,500
2016/06/16 1,726 1,741 1,686 1,689 708,700
2016/06/15 1,679 1,738 1,679 1,725 777,900
2016/06/14 1,693 1,723 1,678 1,690 628,100
2016/06/13 1,724 1,730 1,692 1,696 821,200
2016/06/10 1,775 1,778 1,749 1,753 934,100
2016/06/09 1,782 1,797 1,776 1,788 392,700
2016/06/08 1,788 1,808 1,769 1,805 501,100
2016/06/07 1,808 1,815 1,772 1,778 891,400
2016/06/06 1,790 1,807 1,783 1,807 531,200
2016/06/03 1,795 1,818 1,775 1,810 928,100
2016/06/02 1,800 1,825 1,766 1,810 1,488,400
2016/06/01 1,757 1,796 1,754 1,783 917,000
2016/05/31 1,700 1,763 1,700 1,757 1,040,900
2016/05/30 1,692 1,721 1,671 1,717 798,400
2016/05/27 1,695 1,718 1,665 1,681 522,600
2016/05/27 1 -> 2.00 分割
2016/05/26 3,440 3,450 3,385 3,395 229,400
2016/05/25 3,410 3,455 3,400 3,410 324,300
2016/05/24 3,445 3,445 3,355 3,375 632,800
2016/05/23 3,500 3,505 3,445 3,465 256,900
2016/05/20 3,525 3,540 3,465 3,500 415,200
2016/05/19 3,640 3,650 3,505 3,515 444,100
2016/05/18 3,685 3,745 3,675 3,710 288,000
2016/05/17 3,630 3,695 3,615 3,690 284,600
2016/05/16 3,680 3,680 3,590 3,595 231,700
2016/05/13 3,655 3,715 3,655 3,690 417,700
2016/05/12 3,635 3,660 3,605 3,645 248,800
2016/05/11 3,705 3,715 3,610 3,615 493,400
2016/05/10 3,705 3,805 3,635 3,765 919,600
2016/05/09 3,565 3,590 3,545 3,575 248,100
2016/05/06 3,545 3,595 3,540 3,565 442,800
2016/05/02 3,610 3,625 3,530 3,550 504,900
2016/04/28 3,770 3,805 3,690 3,695 382,200
2016/04/27 3,775 3,785 3,730 3,735 249,200
2016/04/26 3,740 3,785 3,710 3,760 221,000
2016/04/25 3,790 3,790 3,740 3,755 181,600
2016/04/22 3,785 3,790 3,740 3,785 193,400
2016/04/21 3,840 3,845 3,795 3,815 162,300
2016/04/20 3,820 3,820 3,755 3,775 196,400
2016/04/19 3,785 3,820 3,775 3,800 288,800
2016/04/18 3,725 3,760 3,700 3,720 292,500
2016/04/15 3,795 3,840 3,765 3,775 175,300
2016/04/14 3,740 3,865 3,740 3,855 502,800
2016/04/13 3,645 3,715 3,625 3,695 359,800
2016/04/12 3,595 3,645 3,560 3,615 244,700
2016/04/11 3,615 3,625 3,550 3,610 221,800
2016/04/08 3,525 3,645 3,525 3,620 321,700
2016/04/07 3,625 3,650 3,555 3,575 355,800
2016/04/06 3,565 3,630 3,520 3,620 316,400
2016/04/05 3,635 3,665 3,580 3,580 397,700
2016/04/04 3,655 3,725 3,655 3,670 204,700
2016/04/01 3,710 3,710 3,635 3,650 385,300
2016/03/31 3,895 3,940 3,730 3,730 585,500
2016/03/30 3,965 4,000 3,900 3,910 292,500
2016/03/29 3,960 3,965 3,920 3,965 203,400
2016/03/28 3,975 3,995 3,940 3,990 234,300
2016/03/25 3,970 3,990 3,905 3,920 183,800
2016/03/24 3,920 3,985 3,885 3,960 243,600
2016/03/23 3,865 3,920 3,840 3,920 419,400
2016/03/22 3,900 3,920 3,815 3,850 278,000
2016/03/18 3,950 3,955 3,835 3,840 342,900
2016/03/17 3,965 4,025 3,945 3,990 310,800
2016/03/16 3,940 3,990 3,915 3,955 181,600
2016/03/15 3,970 3,995 3,930 3,955 258,000
2016/03/14 3,920 3,945 3,880 3,940 192,600
2016/03/11 3,860 3,925 3,830 3,905 398,100
2016/03/10 3,855 3,950 3,850 3,930 423,400
2016/03/09 3,945 3,975 3,835 3,855 503,600
2016/03/08 4,010 4,030 3,940 3,990 309,100
2016/03/07 3,950 4,015 3,930 3,980 396,800
2016/03/04 3,905 3,950 3,885 3,945 394,400
2016/03/03 3,880 3,940 3,865 3,900 290,200
2016/03/02 3,765 3,900 3,750 3,885 567,300
2016/03/01 3,715 3,760 3,680 3,730 480,000
2016/02/29 3,700 3,735 3,650 3,670 349,400
2016/02/26 3,640 3,695 3,625 3,670 386,600
2016/02/25 3,550 3,610 3,530 3,580 322,000
2016/02/24 3,470 3,560 3,470 3,520 227,400
2016/02/23 3,490 3,550 3,450 3,475 260,000
2016/02/22 3,480 3,550 3,425 3,480 536,600
2016/02/19 3,545 3,560 3,470 3,500 336,800
2016/02/18 3,615 3,625 3,565 3,575 246,400
2016/02/17 3,610 3,655 3,505 3,565 398,700
2016/02/16 3,600 3,665 3,590 3,600 472,900
2016/02/15 3,560 3,685 3,535 3,665 519,600
2016/02/12 3,525 3,555 3,425 3,445 660,300
2016/02/10 3,805 3,805 3,590 3,645 582,200
2016/02/09 3,850 3,890 3,775 3,795 400,000
2016/02/08 3,920 3,995 3,895 3,955 400,900
2016/02/05 3,885 3,990 3,860 3,935 528,900
2016/02/04 4,010 4,010 3,890 3,900 308,300
2016/02/03 4,000 4,065 3,990 4,045 231,600
2016/02/02 4,085 4,125 4,045 4,070 301,600
2016/02/01 4,035 4,125 4,000 4,090 307,700
2016/01/29 4,000 4,080 3,930 4,075 367,300
2016/01/28 3,945 4,010 3,900 3,980 237,300
2016/01/27 3,955 3,990 3,945 3,975 246,100
2016/01/26 3,910 3,950 3,880 3,885 227,400
2016/01/25 3,905 3,960 3,825 3,940 405,500
2016/01/22 3,860 3,880 3,750 3,880 485,600
2016/01/21 3,865 3,910 3,750 3,750 520,600
2016/01/20 4,000 4,035 3,860 3,870 528,200
2016/01/19 4,070 4,100 3,980 4,025 376,400
2016/01/18 4,115 4,120 4,055 4,075 227,800
2016/01/15 4,100 4,235 4,085 4,210 831,200
2016/01/14 3,985 4,030 3,920 4,010 315,200
2016/01/13 3,940 4,030 3,925 4,020 209,800
2016/01/12 3,945 3,995 3,870 3,875 445,100
2016/01/08 4,010 4,080 3,970 4,005 321,300
2016/01/07 4,070 4,145 4,030 4,035 216,100
2016/01/06 4,085 4,175 4,050 4,100 293,200
2016/01/05 4,035 4,095 4,020 4,060 195,800
2016/01/04 4,100 4,150 4,030 4,035 192,800

このページの先頭へ