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
2020/12/30 1,413 1,444 1,403 1,436 461,900
2020/12/29 1,418 1,428 1,412 1,421 480,200
2020/12/28 1,396 1,414 1,391 1,413 537,500
2020/12/25 1,398 1,398 1,381 1,393 359,400
2020/12/24 1,387 1,396 1,381 1,389 404,600
2020/12/23 1,377 1,385 1,369 1,380 754,500
2020/12/22 1,384 1,385 1,352 1,358 801,000
2020/12/21 1,394 1,406 1,382 1,397 774,600
2020/12/18 1,365 1,395 1,358 1,394 1,043,200
2020/12/17 1,381 1,394 1,367 1,376 1,415,700
2020/12/16 1,382 1,399 1,366 1,387 2,076,800
2020/12/15 1,306 1,331 1,303 1,319 996,500
2020/12/14 1,325 1,338 1,309 1,313 699,300
2020/12/11 1,279 1,316 1,273 1,312 1,039,400
2020/12/10 1,266 1,274 1,254 1,268 548,900
2020/12/09 1,263 1,274 1,258 1,268 742,300
2020/12/08 1,258 1,269 1,255 1,256 615,000
2020/12/07 1,269 1,273 1,250 1,255 805,600
2020/12/04 1,301 1,311 1,268 1,268 887,900
2020/12/03 1,288 1,312 1,287 1,297 1,186,100
2020/12/02 1,275 1,307 1,270 1,299 1,839,100
2020/12/01 1,280 1,287 1,246 1,251 1,019,600
2020/11/30 1,291 1,294 1,260 1,268 1,762,900
2020/11/27 1,305 1,318 1,303 1,307 862,400
2020/11/26 1,308 1,312 1,295 1,309 576,800
2020/11/25 1,336 1,345 1,307 1,309 1,028,800
2020/11/24 1,319 1,331 1,312 1,321 1,619,100
2020/11/20 1,287 1,312 1,276 1,302 901,400
2020/11/19 1,317 1,320 1,283 1,287 1,615,200
2020/11/18 1,331 1,331 1,304 1,304 990,300
2020/11/17 1,346 1,346 1,320 1,332 1,056,100
2020/11/16 1,345 1,348 1,329 1,337 1,082,100
2020/11/13 1,357 1,358 1,323 1,336 1,222,400
2020/11/12 1,328 1,339 1,322 1,334 1,456,000
2020/11/11 1,328 1,328 1,308 1,313 1,258,700
2020/11/10 1,337 1,339 1,306 1,306 1,156,800
2020/11/09 1,369 1,369 1,319 1,319 1,171,500
2020/11/06 1,348 1,354 1,332 1,346 1,080,000
2020/11/05 1,355 1,359 1,321 1,336 1,806,300
2020/11/04 1,384 1,388 1,361 1,385 955,200
2020/11/02 1,350 1,368 1,345 1,356 604,400
2020/10/30 1,358 1,366 1,328 1,334 911,900
2020/10/29 1,345 1,370 1,339 1,363 855,100
2020/10/28 1,337 1,355 1,331 1,351 486,200
2020/10/27 1,342 1,354 1,321 1,351 614,200
2020/10/26 1,368 1,383 1,360 1,363 598,400
2020/10/23 1,385 1,392 1,376 1,379 788,400
2020/10/22 1,387 1,392 1,378 1,378 699,500
2020/10/21 1,399 1,417 1,396 1,403 530,500
2020/10/20 1,386 1,401 1,379 1,382 889,200
2020/10/19 1,379 1,400 1,375 1,396 860,500
2020/10/16 1,424 1,424 1,384 1,384 835,600
2020/10/15 1,450 1,454 1,415 1,422 534,600
2020/10/14 1,432 1,451 1,425 1,446 701,700
2020/10/13 1,437 1,449 1,422 1,436 746,100
2020/10/12 1,423 1,454 1,420 1,442 1,068,300
2020/10/09 1,412 1,427 1,401 1,420 1,281,600
2020/10/08 1,410 1,414 1,384 1,396 999,500
2020/10/07 1,391 1,409 1,384 1,395 1,088,800
2020/10/06 1,417 1,417 1,366 1,382 1,078,800
2020/10/05 1,410 1,425 1,399 1,423 939,400
2020/10/02 1,423 1,445 1,393 1,399 1,616,400
2020/09/30 1,447 1,449 1,409 1,420 939,600
2020/09/29 1,450 1,462 1,426 1,450 1,018,000
2020/09/28 1,458 1,470 1,443 1,463 2,314,300
2020/09/25 1,409 1,448 1,409 1,446 2,162,600
2020/09/24 1,397 1,419 1,396 1,408 1,192,400
2020/09/23 1,390 1,415 1,390 1,404 1,319,300
2020/09/18 1,400 1,404 1,376 1,395 1,835,600
2020/09/17 1,385 1,405 1,383 1,400 1,163,000
2020/09/16 1,400 1,408 1,393 1,400 913,200
2020/09/15 1,431 1,431 1,396 1,397 1,174,400
2020/09/14 1,447 1,465 1,431 1,438 983,900
2020/09/11 1,433 1,447 1,416 1,447 1,158,000
2020/09/10 1,413 1,430 1,397 1,427 1,318,300
2020/09/09 1,428 1,435 1,410 1,414 1,012,300
2020/09/08 1,453 1,453 1,423 1,436 1,025,300
2020/09/07 1,475 1,478 1,426 1,443 1,105,100
2020/09/04 1,482 1,509 1,480 1,496 693,700
2020/09/03 1,488 1,508 1,488 1,490 784,400
2020/09/02 1,502 1,515 1,464 1,478 1,112,900
2020/09/01 1,495 1,500 1,469 1,479 922,300
2020/08/31 1,503 1,517 1,501 1,503 1,236,400
2020/08/28 1,535 1,551 1,497 1,502 1,414,800
2020/08/27 1,566 1,571 1,546 1,550 939,100
2020/08/26 1,582 1,597 1,575 1,575 880,000
2020/08/25 1,590 1,597 1,577 1,590 1,368,400
2020/08/24 1,564 1,588 1,556 1,579 1,307,300
2020/08/21 1,526 1,545 1,523 1,535 845,400
2020/08/20 1,493 1,512 1,485 1,510 929,700
2020/08/19 1,511 1,531 1,500 1,505 999,700
2020/08/18 1,429 1,469 1,425 1,467 982,200
2020/08/17 1,440 1,458 1,433 1,433 436,000
2020/08/14 1,427 1,444 1,407 1,438 951,100
2020/08/13 1,446 1,448 1,426 1,439 1,232,800
2020/08/12 1,450 1,464 1,417 1,430 1,468,100
2020/08/11 1,406 1,459 1,391 1,450 1,843,500
2020/08/07 1,430 1,437 1,394 1,399 1,217,100
2020/08/06 1,429 1,437 1,415 1,429 959,600
2020/08/05 1,434 1,447 1,409 1,413 1,474,600
2020/08/04 1,380 1,410 1,348 1,406 3,038,300
2020/08/03 1,469 1,471 1,377 1,427 1,637,200
2020/07/31 1,382 1,382 1,348 1,360 1,444,000
2020/07/30 1,423 1,432 1,391 1,394 551,700
2020/07/29 1,395 1,418 1,386 1,409 876,700
2020/07/28 1,403 1,422 1,396 1,400 450,300
2020/07/27 1,377 1,416 1,377 1,413 703,400
2020/07/22 1,411 1,411 1,386 1,390 918,100
2020/07/21 1,395 1,400 1,386 1,397 560,800
2020/07/20 1,386 1,386 1,367 1,382 515,300
2020/07/17 1,393 1,409 1,373 1,385 579,300
2020/07/16 1,387 1,389 1,362 1,387 864,300
2020/07/15 1,422 1,423 1,389 1,403 592,000
2020/07/14 1,394 1,406 1,386 1,392 550,500
2020/07/13 1,380 1,410 1,375 1,401 852,700
2020/07/10 1,366 1,378 1,348 1,351 1,120,400
2020/07/09 1,387 1,392 1,365 1,378 694,300
2020/07/08 1,423 1,446 1,388 1,391 1,185,500
2020/07/07 1,430 1,440 1,401 1,409 736,200
2020/07/06 1,406 1,432 1,405 1,426 518,700
2020/07/03 1,405 1,427 1,393 1,402 774,600
2020/07/02 1,423 1,436 1,387 1,398 1,878,100
2020/07/01 1,476 1,485 1,423 1,431 1,089,500
2020/06/30 1,496 1,500 1,462 1,468 1,263,200
2020/06/29 1,467 1,483 1,458 1,477 684,900
2020/06/26 1,488 1,492 1,475 1,482 942,200
2020/06/25 1,505 1,505 1,475 1,490 1,011,200
2020/06/24 1,484 1,514 1,478 1,508 861,800
2020/06/23 1,473 1,503 1,456 1,488 1,218,800
2020/06/22 1,470 1,483 1,460 1,464 1,056,100
2020/06/19 1,448 1,464 1,433 1,462 1,293,600
2020/06/18 1,450 1,469 1,442 1,462 1,150,800
2020/06/17 1,478 1,492 1,435 1,441 1,525,200
2020/06/16 1,438 1,460 1,398 1,454 1,793,400
2020/06/15 1,426 1,449 1,414 1,424 932,300
2020/06/12 1,424 1,450 1,397 1,435 1,119,100
2020/06/11 1,444 1,476 1,441 1,454 1,162,300
2020/06/10 1,444 1,467 1,433 1,457 1,177,600
2020/06/09 1,422 1,430 1,418 1,427 1,068,300
2020/06/08 1,408 1,433 1,401 1,427 1,478,800
2020/06/05 1,359 1,391 1,353 1,378 1,614,400
2020/06/04 1,351 1,377 1,345 1,364 1,312,800
2020/06/03 1,374 1,377 1,333 1,348 1,312,700
2020/06/02 1,362 1,376 1,348 1,366 924,000
2020/06/01 1,368 1,378 1,351 1,360 805,600
2020/05/29 1,371 1,388 1,357 1,380 1,157,300
2020/05/28 1,366 1,385 1,355 1,379 951,100
2020/05/27 1,352 1,377 1,342 1,370 1,006,600
2020/05/26 1,363 1,388 1,350 1,370 961,800
2020/05/25 1,338 1,384 1,333 1,378 975,800
2020/05/22 1,319 1,326 1,283 1,320 1,097,800
2020/05/21 1,304 1,327 1,289 1,318 1,130,400
2020/05/20 1,268 1,311 1,261 1,304 1,165,800
2020/05/19 1,274 1,280 1,245 1,269 1,010,300
2020/05/18 1,259 1,267 1,217 1,232 914,000
2020/05/15 1,204 1,262 1,190 1,255 1,495,800
2020/05/14 1,207 1,225 1,200 1,206 1,110,700
2020/05/13 1,183 1,226 1,174 1,218 777,200
2020/05/12 1,224 1,229 1,191 1,196 848,400
2020/05/11 1,189 1,217 1,186 1,215 799,800
2020/05/08 1,144 1,196 1,142 1,191 1,026,300
2020/05/07 1,191 1,191 1,112 1,116 1,051,000
2020/05/01 1,166 1,182 1,161 1,171 488,400
2020/04/30 1,188 1,197 1,169 1,182 798,000
2020/04/28 1,152 1,173 1,145 1,172 416,700
2020/04/27 1,173 1,173 1,153 1,165 446,900
2020/04/24 1,165 1,172 1,147 1,168 726,000
2020/04/23 1,169 1,179 1,145 1,156 627,300
2020/04/22 1,159 1,193 1,153 1,168 735,700
2020/04/21 1,143 1,169 1,143 1,167 498,300
2020/04/20 1,130 1,165 1,130 1,154 416,800
2020/04/17 1,161 1,176 1,124 1,144 723,600
2020/04/16 1,152 1,160 1,132 1,138 697,400
2020/04/15 1,158 1,168 1,142 1,155 769,300
2020/04/14 1,139 1,159 1,135 1,157 813,700
2020/04/13 1,122 1,150 1,122 1,139 907,000
2020/04/10 1,097 1,148 1,085 1,140 1,020,200
2020/04/09 1,137 1,144 1,083 1,103 1,132,300
2020/04/08 1,071 1,117 1,065 1,107 1,204,400
2020/04/07 1,038 1,075 1,031 1,053 1,116,500
2020/04/06 995 1,033 987 1,023 1,036,100
2020/04/03 1,024 1,058 1,004 1,004 1,506,000
2020/04/02 1,035 1,067 1,020 1,024 1,896,600
2020/04/01 1,020 1,043 1,002 1,024 1,706,300
2020/03/31 1,055 1,070 1,019 1,023 1,161,400
2020/03/30 1,054 1,073 1,017 1,065 1,527,200
2020/03/27 1,100 1,115 1,057 1,094 2,709,000
2020/03/26 1,093 1,103 1,041 1,084 1,752,900
2020/03/25 1,131 1,169 1,100 1,115 1,365,600
2020/03/24 1,128 1,129 1,056 1,096 2,600,200
2020/03/23 1,185 1,200 1,064 1,128 2,735,700
2020/03/19 1,148 1,325 1,142 1,259 4,053,300
2020/03/18 1,077 1,159 1,061 1,118 2,489,300
2020/03/17 944 1,080 921 1,072 2,494,500
2020/03/16 965 984 948 948 1,716,200
2020/03/13 968 991 920 970 2,672,200
2020/03/12 1,043 1,056 994 1,019 2,433,400
2020/03/11 1,098 1,115 1,068 1,072 2,792,300
2020/03/10 1,057 1,095 1,030 1,090 2,244,300
2020/03/09 1,105 1,111 1,070 1,079 1,294,900
2020/03/06 1,153 1,155 1,117 1,132 1,491,200
2020/03/05 1,177 1,184 1,162 1,165 1,031,000
2020/03/04 1,165 1,176 1,154 1,165 1,081,000
2020/03/03 1,224 1,229 1,176 1,176 1,298,200
2020/03/02 1,168 1,215 1,162 1,206 1,512,100
2020/02/28 1,193 1,207 1,180 1,187 1,935,100
2020/02/27 1,236 1,241 1,217 1,218 1,133,100
2020/02/26 1,228 1,249 1,219 1,247 1,391,200
2020/02/25 1,252 1,264 1,246 1,256 1,350,800
2020/02/21 1,311 1,319 1,293 1,294 1,365,800
2020/02/20 1,318 1,329 1,313 1,316 1,209,100
2020/02/19 1,331 1,337 1,308 1,318 1,422,900
2020/02/18 1,327 1,342 1,325 1,329 754,800
2020/02/17 1,346 1,352 1,339 1,345 590,200
2020/02/14 1,371 1,375 1,361 1,366 929,500
2020/02/13 1,387 1,396 1,368 1,374 1,233,100
2020/02/12 1,375 1,390 1,358 1,388 1,529,600
2020/02/10 1,400 1,414 1,363 1,365 1,830,200
2020/02/07 1,469 1,475 1,397 1,411 4,545,600
2020/02/06 1,302 1,334 1,287 1,319 2,033,500
2020/02/05 1,330 1,341 1,326 1,326 1,065,800
2020/02/04 1,325 1,339 1,324 1,331 817,500
2020/02/03 1,315 1,349 1,308 1,328 1,036,200
2020/01/31 1,315 1,339 1,315 1,333 919,100
2020/01/30 1,332 1,345 1,321 1,325 877,800
2020/01/29 1,326 1,334 1,319 1,330 898,200
2020/01/28 1,328 1,344 1,324 1,338 950,200
2020/01/27 1,352 1,352 1,334 1,337 803,600
2020/01/24 1,380 1,387 1,365 1,369 881,300
2020/01/23 1,359 1,381 1,355 1,378 1,232,100
2020/01/22 1,350 1,365 1,347 1,359 1,310,000
2020/01/21 1,374 1,375 1,344 1,364 1,408,500
2020/01/20 1,390 1,400 1,386 1,394 1,040,000
2020/01/17 1,413 1,415 1,393 1,397 1,097,700
2020/01/16 1,418 1,423 1,406 1,418 780,800
2020/01/15 1,412 1,413 1,397 1,412 1,050,300
2020/01/14 1,419 1,430 1,408 1,418 778,500
2020/01/10 1,413 1,428 1,407 1,427 658,700
2020/01/09 1,410 1,422 1,410 1,419 854,200
2020/01/08 1,418 1,419 1,387 1,400 802,800
2020/01/07 1,416 1,435 1,412 1,430 1,036,500
2020/01/06 1,404 1,422 1,400 1,418 692,400

このページの先頭へ