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
2026/06/12 2,096 2,098 2,040 2,040 1,092,500
2026/06/11 2,113 2,133 2,078 2,102 1,383,800
2026/06/10 2,154 2,201 2,124 2,138 1,051,800
2026/06/09 2,111 2,153 2,100 2,139 668,500
2026/06/08 2,064 2,118 2,050 2,098 787,900
2026/06/05 2,089 2,095 2,061 2,081 719,600
2026/06/04 2,050 2,092 2,038 2,092 690,900
2026/06/03 2,045 2,086 2,042 2,045 681,900
2026/06/02 2,039 2,067 2,009 2,056 624,300
2026/06/01 2,080 2,080 2,028 2,028 696,600
2026/05/29 2,044 2,114 2,040 2,096 1,418,900
2026/05/28 2,017 2,052 2,005 2,044 836,100
2026/05/27 2,017 2,035 2,003 2,017 927,000
2026/05/26 2,025 2,035 2,003 2,034 709,700
2026/05/25 2,076 2,082 2,023 2,037 749,200
2026/05/22 2,030 2,085 2,010 2,083 817,900
2026/05/21 2,060 2,064 2,024 2,028 686,900
2026/05/20 2,065 2,082 2,042 2,069 764,700
2026/05/19 2,044 2,063 2,022 2,063 734,400
2026/05/18 2,061 2,062 2,006 2,020 1,032,500
2026/05/15 2,051 2,073 2,038 2,062 820,900
2026/05/14 2,045 2,075 2,029 2,066 799,300
2026/05/13 1,953 2,024 1,920 2,016 1,317,400
2026/05/12 1,918 1,940 1,906 1,913 843,500
2026/05/11 1,896 1,951 1,871 1,944 1,899,700
2026/05/08 1,774 1,906 1,709 1,856 1,592,100
2026/05/07 1,760 1,788 1,741 1,756 1,251,200
2026/05/01 1,800 1,803 1,768 1,772 428,900
2026/04/30 1,752 1,819 1,751 1,809 806,100
2026/04/28 1,754 1,768 1,748 1,768 942,200
2026/04/27 1,745 1,768 1,744 1,761 535,500
2026/04/24 1,754 1,762 1,742 1,755 642,000
2026/04/23 1,737 1,770 1,732 1,748 533,800
2026/04/22 1,788 1,789 1,752 1,754 555,100
2026/04/21 1,795 1,795 1,765 1,771 442,400
2026/04/20 1,820 1,825 1,763 1,771 662,200
2026/04/17 1,780 1,827 1,780 1,820 904,000
2026/04/16 1,779 1,797 1,760 1,762 715,100
2026/04/15 1,786 1,801 1,756 1,774 909,100
2026/04/14 1,791 1,800 1,765 1,780 978,900
2026/04/13 1,801 1,823 1,788 1,790 563,200
2026/04/10 1,870 1,874 1,809 1,816 702,100
2026/04/09 1,873 1,891 1,852 1,865 734,100
2026/04/08 1,840 1,847 1,816 1,847 731,300
2026/04/07 1,815 1,840 1,806 1,818 651,500
2026/04/06 1,770 1,809 1,767 1,808 707,800
2026/04/03 1,723 1,769 1,723 1,760 575,600
2026/03/27 1,689 1,708 1,685 1,696 2,219,300
2026/03/26 1,669 1,686 1,668 1,685 977,600
2026/03/25 1,665 1,676 1,656 1,666 749,900
2026/03/24 1,623 1,640 1,616 1,640 490,600
2026/03/23 1,614 1,614 1,596 1,601 907,000
2026/03/19 1,644 1,647 1,631 1,635 655,500
2026/03/18 1,633 1,661 1,633 1,661 502,600
2026/03/17 1,622 1,633 1,616 1,633 389,700
2026/03/16 1,619 1,624 1,603 1,612 477,700
2026/03/13 1,595 1,630 1,595 1,616 546,000
2026/03/12 1,620 1,625 1,605 1,613 505,300
2026/03/11 1,630 1,644 1,625 1,638 492,600
2026/03/10 1,626 1,632 1,610 1,621 505,600
2026/03/09 1,609 1,615 1,591 1,604 669,800
2026/03/06 1,630 1,640 1,619 1,637 339,900
2026/03/05 1,665 1,672 1,637 1,643 404,500
2026/03/04 1,652 1,664 1,617 1,637 533,200
2026/03/03 1,700 1,707 1,665 1,665 421,100
2026/03/02 1,705 1,732 1,689 1,712 475,200
2026/02/27 1,700 1,722 1,695 1,716 544,000
2026/02/26 1,699 1,707 1,688 1,692 382,200
2026/02/25 1,708 1,708 1,680 1,696 515,400
2026/02/24 1,681 1,705 1,668 1,696 444,200
2026/02/20 1,691 1,700 1,662 1,676 515,900
2026/02/19 1,689 1,702 1,680 1,702 442,100
2026/02/18 1,680 1,693 1,676 1,690 321,300
2026/02/17 1,667 1,685 1,664 1,679 374,200
2026/02/16 1,672 1,679 1,652 1,667 332,100
2026/02/13 1,686 1,690 1,657 1,679 418,500
2026/02/12 1,669 1,690 1,667 1,684 485,700
2026/02/10 1,645 1,675 1,642 1,658 673,000
2026/02/09 1,632 1,650 1,605 1,645 830,400
2026/02/06 1,680 1,680 1,578 1,602 1,050,000
2026/02/05 1,651 1,664 1,634 1,656 760,000
2026/02/04 1,626 1,641 1,622 1,626 430,500
2026/02/03 1,603 1,627 1,602 1,621 340,100
2026/02/02 1,614 1,624 1,610 1,613 351,400
2026/01/30 1,600 1,612 1,586 1,609 376,700
2026/01/29 1,584 1,592 1,574 1,584 386,100
2026/01/28 1,610 1,610 1,591 1,598 432,100
2026/01/27 1,619 1,624 1,607 1,613 333,200
2026/01/26 1,632 1,637 1,621 1,632 345,400
2026/01/23 1,635 1,640 1,626 1,632 463,000
2026/01/22 1,623 1,641 1,623 1,631 283,100
2026/01/21 1,648 1,651 1,622 1,623 268,700
2026/01/20 1,646 1,661 1,642 1,655 304,400
2026/01/19 1,633 1,660 1,627 1,653 512,400
2026/01/16 1,620 1,633 1,611 1,630 277,800
2026/01/15 1,632 1,636 1,618 1,622 398,900
2026/01/14 1,620 1,634 1,615 1,632 383,000
2026/01/13 1,635 1,639 1,621 1,623 589,300
2026/01/09 1,630 1,634 1,616 1,626 411,700
2026/01/08 1,621 1,630 1,609 1,621 318,800
2026/01/07 1,608 1,630 1,601 1,620 449,500
2026/01/06 1,614 1,619 1,595 1,616 591,500
2026/01/05 1,612 1,627 1,598 1,619 641,100

このページの先頭へ