ケーユーホールディングス(9856)の株価時系列情報
ケーユーホールディングス(9856)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,160 | 1,187 | 1,157 | 1,180 | 208,800 |
| 2024/07/25 | 1,156 | 1,169 | 1,154 | 1,158 | 119,800 |
| 2024/07/24 | 1,175 | 1,188 | 1,167 | 1,179 | 107,500 |
| 2024/07/23 | 1,187 | 1,193 | 1,160 | 1,185 | 240,200 |
| 2024/07/22 | 1,208 | 1,208 | 1,182 | 1,187 | 101,000 |
| 2024/07/19 | 1,210 | 1,222 | 1,193 | 1,211 | 189,500 |
| 2024/07/18 | 1,260 | 1,260 | 1,215 | 1,218 | 137,700 |
| 2024/07/17 | 1,262 | 1,267 | 1,257 | 1,261 | 61,600 |
| 2024/07/16 | 1,268 | 1,276 | 1,256 | 1,258 | 101,400 |
| 2024/07/12 | 1,260 | 1,271 | 1,252 | 1,268 | 66,900 |
| 2024/07/11 | 1,282 | 1,282 | 1,260 | 1,273 | 42,800 |
| 2024/07/10 | 1,284 | 1,289 | 1,265 | 1,273 | 44,700 |
| 2024/07/09 | 1,288 | 1,290 | 1,271 | 1,282 | 44,100 |
| 2024/07/08 | 1,306 | 1,306 | 1,288 | 1,289 | 19,700 |
| 2024/07/05 | 1,315 | 1,322 | 1,285 | 1,302 | 26,700 |
| 2024/07/04 | 1,314 | 1,324 | 1,304 | 1,319 | 32,300 |
| 2024/07/03 | 1,300 | 1,307 | 1,289 | 1,301 | 34,600 |
| 2024/07/02 | 1,290 | 1,304 | 1,283 | 1,300 | 35,800 |
| 2024/07/01 | 1,329 | 1,330 | 1,281 | 1,294 | 38,600 |
| 2024/06/28 | 1,331 | 1,331 | 1,308 | 1,321 | 30,300 |
| 2024/06/27 | 1,308 | 1,330 | 1,305 | 1,330 | 45,800 |
| 2024/06/26 | 1,320 | 1,325 | 1,302 | 1,307 | 38,500 |
| 2024/06/25 | 1,320 | 1,325 | 1,310 | 1,320 | 33,100 |
| 2024/06/24 | 1,326 | 1,327 | 1,300 | 1,309 | 20,200 |
| 2024/06/21 | 1,303 | 1,325 | 1,300 | 1,313 | 58,900 |
| 2024/06/20 | 1,307 | 1,319 | 1,288 | 1,308 | 43,200 |
| 2024/06/19 | 1,291 | 1,305 | 1,289 | 1,305 | 58,800 |
| 2024/06/18 | 1,269 | 1,299 | 1,265 | 1,288 | 88,400 |
| 2024/06/17 | 1,252 | 1,264 | 1,245 | 1,254 | 54,400 |
| 2024/06/14 | 1,229 | 1,264 | 1,229 | 1,260 | 63,900 |
| 2024/06/13 | 1,233 | 1,243 | 1,226 | 1,231 | 31,400 |
| 2024/06/12 | 1,262 | 1,271 | 1,229 | 1,231 | 25,000 |
| 2024/06/11 | 1,273 | 1,273 | 1,251 | 1,257 | 27,700 |
| 2024/06/10 | 1,267 | 1,273 | 1,260 | 1,267 | 33,300 |
| 2024/06/07 | 1,244 | 1,266 | 1,242 | 1,266 | 49,600 |
| 2024/06/06 | 1,233 | 1,249 | 1,229 | 1,243 | 58,500 |
| 2024/06/05 | 1,250 | 1,250 | 1,233 | 1,239 | 30,900 |
| 2024/06/04 | 1,219 | 1,249 | 1,219 | 1,249 | 80,600 |
| 2024/06/03 | 1,214 | 1,214 | 1,204 | 1,209 | 39,000 |
| 2024/05/31 | 1,181 | 1,204 | 1,175 | 1,199 | 46,000 |
| 2024/05/30 | 1,163 | 1,169 | 1,155 | 1,169 | 49,800 |
| 2024/05/29 | 1,179 | 1,180 | 1,160 | 1,165 | 35,500 |
| 2024/05/28 | 1,180 | 1,181 | 1,167 | 1,175 | 30,300 |
| 2024/05/27 | 1,202 | 1,203 | 1,174 | 1,176 | 38,900 |
| 2024/05/24 | 1,200 | 1,209 | 1,187 | 1,202 | 73,000 |
| 2024/05/23 | 1,207 | 1,228 | 1,204 | 1,226 | 92,900 |
| 2024/05/22 | 1,210 | 1,211 | 1,194 | 1,209 | 70,800 |
| 2024/05/21 | 1,186 | 1,202 | 1,186 | 1,194 | 55,400 |
| 2024/05/20 | 1,197 | 1,202 | 1,173 | 1,192 | 126,500 |
| 2024/05/17 | 1,161 | 1,193 | 1,161 | 1,191 | 107,800 |
| 2024/05/16 | 1,150 | 1,167 | 1,144 | 1,161 | 122,800 |
| 2024/05/15 | 1,180 | 1,180 | 1,137 | 1,143 | 89,000 |
| 2024/05/14 | 1,158 | 1,160 | 1,145 | 1,150 | 48,900 |
| 2024/05/13 | 1,152 | 1,158 | 1,146 | 1,155 | 33,800 |
| 2024/05/10 | 1,153 | 1,153 | 1,144 | 1,147 | 29,500 |
| 2024/05/09 | 1,150 | 1,155 | 1,143 | 1,153 | 52,400 |
| 2024/05/08 | 1,148 | 1,151 | 1,136 | 1,139 | 44,800 |
| 2024/05/07 | 1,140 | 1,145 | 1,131 | 1,144 | 81,500 |
| 2024/05/02 | 1,140 | 1,142 | 1,135 | 1,138 | 32,200 |
| 2024/05/01 | 1,147 | 1,148 | 1,139 | 1,141 | 44,300 |
| 2024/04/30 | 1,140 | 1,155 | 1,140 | 1,155 | 33,600 |
| 2024/04/26 | 1,132 | 1,142 | 1,125 | 1,142 | 50,600 |
| 2024/04/25 | 1,136 | 1,137 | 1,130 | 1,131 | 30,300 |
| 2024/04/24 | 1,136 | 1,141 | 1,129 | 1,137 | 36,700 |
| 2024/04/23 | 1,120 | 1,136 | 1,120 | 1,128 | 43,300 |
| 2024/04/22 | 1,104 | 1,121 | 1,104 | 1,118 | 76,000 |
| 2024/04/19 | 1,118 | 1,118 | 1,088 | 1,096 | 109,100 |
| 2024/04/18 | 1,105 | 1,121 | 1,105 | 1,117 | 41,100 |
| 2024/04/17 | 1,121 | 1,125 | 1,102 | 1,104 | 67,700 |
| 2024/04/16 | 1,139 | 1,139 | 1,118 | 1,118 | 90,000 |
| 2024/04/15 | 1,139 | 1,141 | 1,133 | 1,140 | 41,000 |
| 2024/04/12 | 1,141 | 1,143 | 1,136 | 1,139 | 37,400 |
| 2024/04/11 | 1,139 | 1,144 | 1,131 | 1,141 | 54,800 |
| 2024/04/10 | 1,137 | 1,141 | 1,134 | 1,139 | 19,400 |
| 2024/04/09 | 1,130 | 1,141 | 1,124 | 1,138 | 52,800 |
| 2024/04/08 | 1,137 | 1,141 | 1,125 | 1,129 | 69,600 |
| 2024/04/05 | 1,135 | 1,140 | 1,127 | 1,135 | 110,000 |
| 2024/04/04 | 1,155 | 1,155 | 1,140 | 1,144 | 60,700 |
| 2024/04/03 | 1,154 | 1,160 | 1,141 | 1,151 | 111,000 |
| 2024/04/02 | 1,170 | 1,170 | 1,144 | 1,158 | 154,000 |
| 2024/04/01 | 1,168 | 1,179 | 1,158 | 1,163 | 146,200 |
| 2024/03/29 | 1,158 | 1,170 | 1,150 | 1,156 | 112,200 |
| 2024/03/28 | 1,180 | 1,180 | 1,154 | 1,154 | 112,100 |
| 2024/03/27 | 1,183 | 1,196 | 1,183 | 1,192 | 106,600 |
| 2024/03/26 | 1,174 | 1,185 | 1,174 | 1,182 | 69,800 |
| 2024/03/25 | 1,189 | 1,193 | 1,181 | 1,187 | 79,800 |
| 2024/03/22 | 1,194 | 1,194 | 1,181 | 1,189 | 62,100 |
| 2024/03/21 | 1,182 | 1,184 | 1,175 | 1,181 | 80,700 |
| 2024/03/19 | 1,180 | 1,183 | 1,164 | 1,173 | 72,400 |
| 2024/03/18 | 1,149 | 1,160 | 1,147 | 1,158 | 49,800 |
| 2024/03/15 | 1,144 | 1,149 | 1,139 | 1,146 | 63,500 |
| 2024/03/14 | 1,143 | 1,148 | 1,136 | 1,141 | 83,800 |
| 2024/03/13 | 1,164 | 1,164 | 1,141 | 1,143 | 56,800 |
| 2024/03/12 | 1,150 | 1,162 | 1,135 | 1,159 | 92,900 |
| 2024/03/11 | 1,170 | 1,172 | 1,141 | 1,151 | 158,300 |
| 2024/03/08 | 1,170 | 1,181 | 1,166 | 1,174 | 95,000 |
| 2024/03/07 | 1,187 | 1,190 | 1,171 | 1,175 | 74,500 |
| 2024/03/06 | 1,180 | 1,196 | 1,179 | 1,192 | 58,300 |
| 2024/03/05 | 1,184 | 1,185 | 1,170 | 1,182 | 60,300 |
| 2024/03/04 | 1,181 | 1,192 | 1,172 | 1,185 | 95,100 |
| 2024/03/01 | 1,185 | 1,200 | 1,175 | 1,185 | 160,400 |
| 2024/02/29 | 1,210 | 1,210 | 1,181 | 1,189 | 78,800 |
| 2024/02/28 | 1,199 | 1,213 | 1,199 | 1,203 | 60,000 |
| 2024/02/27 | 1,180 | 1,202 | 1,180 | 1,189 | 82,600 |
| 2024/02/26 | 1,184 | 1,190 | 1,179 | 1,180 | 44,800 |
| 2024/02/22 | 1,181 | 1,182 | 1,169 | 1,178 | 59,300 |
| 2024/02/21 | 1,179 | 1,181 | 1,170 | 1,176 | 56,800 |
| 2024/02/20 | 1,179 | 1,190 | 1,176 | 1,182 | 95,800 |
| 2024/02/19 | 1,163 | 1,180 | 1,163 | 1,171 | 67,500 |
| 2024/02/16 | 1,156 | 1,173 | 1,156 | 1,171 | 47,900 |
| 2024/02/15 | 1,161 | 1,164 | 1,156 | 1,161 | 39,400 |
| 2024/02/14 | 1,184 | 1,184 | 1,153 | 1,156 | 51,800 |
| 2024/02/13 | 1,182 | 1,190 | 1,168 | 1,188 | 67,700 |
| 2024/02/09 | 1,182 | 1,208 | 1,172 | 1,178 | 73,700 |
| 2024/02/08 | 1,195 | 1,196 | 1,179 | 1,193 | 63,100 |
| 2024/02/07 | 1,184 | 1,200 | 1,183 | 1,199 | 46,600 |
| 2024/02/06 | 1,200 | 1,200 | 1,191 | 1,191 | 41,100 |
| 2024/02/05 | 1,188 | 1,203 | 1,188 | 1,200 | 53,800 |
| 2024/02/02 | 1,184 | 1,186 | 1,169 | 1,181 | 50,200 |
| 2024/02/01 | 1,187 | 1,189 | 1,179 | 1,183 | 40,000 |
| 2024/01/31 | 1,183 | 1,193 | 1,181 | 1,191 | 59,700 |
| 2024/01/30 | 1,195 | 1,195 | 1,179 | 1,185 | 40,000 |
| 2024/01/29 | 1,178 | 1,192 | 1,177 | 1,188 | 61,600 |
| 2024/01/26 | 1,166 | 1,167 | 1,156 | 1,164 | 60,600 |
| 2024/01/25 | 1,162 | 1,169 | 1,158 | 1,166 | 34,200 |
| 2024/01/24 | 1,167 | 1,172 | 1,156 | 1,160 | 37,200 |
| 2024/01/23 | 1,171 | 1,178 | 1,166 | 1,167 | 25,100 |
| 2024/01/22 | 1,173 | 1,177 | 1,166 | 1,170 | 38,100 |
| 2024/01/19 | 1,174 | 1,180 | 1,160 | 1,160 | 37,200 |
| 2024/01/18 | 1,147 | 1,179 | 1,147 | 1,174 | 61,300 |
| 2024/01/17 | 1,160 | 1,170 | 1,145 | 1,145 | 56,900 |
| 2024/01/16 | 1,155 | 1,162 | 1,152 | 1,156 | 39,600 |
| 2024/01/15 | 1,151 | 1,161 | 1,151 | 1,155 | 36,400 |
| 2024/01/12 | 1,156 | 1,157 | 1,140 | 1,150 | 34,200 |
| 2024/01/11 | 1,156 | 1,156 | 1,149 | 1,151 | 47,500 |
| 2024/01/10 | 1,140 | 1,153 | 1,132 | 1,145 | 65,600 |
| 2024/01/09 | 1,135 | 1,148 | 1,130 | 1,137 | 52,500 |
| 2024/01/05 | 1,121 | 1,130 | 1,120 | 1,125 | 39,700 |
| 2024/01/04 | 1,109 | 1,119 | 1,096 | 1,117 | 40,800 |
| 2023/12/29 | 1,096 | 1,109 | 1,096 | 1,108 | 56,200 |
| 2023/12/28 | 1,073 | 1,096 | 1,072 | 1,096 | 50,800 |
| 2023/12/27 | 1,067 | 1,077 | 1,061 | 1,077 | 59,200 |
| 2023/12/26 | 1,052 | 1,069 | 1,052 | 1,067 | 80,900 |
| 2023/12/25 | 1,073 | 1,073 | 1,049 | 1,050 | 295,700 |
| 2023/12/22 | 1,069 | 1,073 | 1,065 | 1,069 | 62,100 |
| 2023/12/21 | 1,075 | 1,079 | 1,066 | 1,067 | 79,800 |
| 2023/12/20 | 1,080 | 1,080 | 1,072 | 1,073 | 70,200 |
| 2023/12/19 | 1,070 | 1,075 | 1,060 | 1,071 | 91,400 |
| 2023/12/18 | 1,068 | 1,069 | 1,059 | 1,069 | 70,300 |
| 2023/12/15 | 1,060 | 1,077 | 1,058 | 1,071 | 80,100 |
| 2023/12/14 | 1,067 | 1,073 | 1,059 | 1,065 | 98,300 |
| 2023/12/13 | 1,079 | 1,080 | 1,073 | 1,079 | 40,000 |
| 2023/12/12 | 1,095 | 1,095 | 1,071 | 1,073 | 91,000 |
| 2023/12/11 | 1,077 | 1,097 | 1,069 | 1,094 | 166,200 |
| 2023/12/08 | 1,080 | 1,080 | 1,055 | 1,058 | 163,500 |
| 2023/12/07 | 1,124 | 1,124 | 1,089 | 1,090 | 119,700 |
| 2023/12/06 | 1,117 | 1,132 | 1,112 | 1,131 | 68,200 |
| 2023/12/05 | 1,115 | 1,129 | 1,115 | 1,116 | 50,300 |
| 2023/12/04 | 1,116 | 1,120 | 1,096 | 1,113 | 109,100 |
| 2023/12/01 | 1,139 | 1,140 | 1,115 | 1,120 | 45,300 |
| 2023/11/30 | 1,130 | 1,131 | 1,119 | 1,126 | 28,300 |
| 2023/11/29 | 1,128 | 1,134 | 1,126 | 1,127 | 32,600 |
| 2023/11/28 | 1,131 | 1,137 | 1,127 | 1,128 | 35,700 |
| 2023/11/27 | 1,148 | 1,148 | 1,131 | 1,131 | 38,600 |
| 2023/11/24 | 1,136 | 1,153 | 1,135 | 1,151 | 29,700 |
| 2023/11/22 | 1,133 | 1,145 | 1,130 | 1,136 | 26,500 |
| 2023/11/21 | 1,124 | 1,139 | 1,116 | 1,133 | 43,100 |
| 2023/11/20 | 1,130 | 1,137 | 1,124 | 1,124 | 37,700 |
| 2023/11/17 | 1,124 | 1,131 | 1,121 | 1,130 | 30,700 |
| 2023/11/16 | 1,126 | 1,136 | 1,122 | 1,124 | 34,500 |
| 2023/11/15 | 1,134 | 1,137 | 1,128 | 1,132 | 25,100 |
| 2023/11/14 | 1,137 | 1,141 | 1,126 | 1,129 | 41,000 |
| 2023/11/13 | 1,141 | 1,141 | 1,125 | 1,130 | 44,600 |
| 2023/11/10 | 1,120 | 1,125 | 1,104 | 1,125 | 67,600 |
| 2023/11/09 | 1,102 | 1,122 | 1,102 | 1,120 | 32,900 |
| 2023/11/08 | 1,105 | 1,123 | 1,098 | 1,103 | 94,400 |
| 2023/11/07 | 1,119 | 1,119 | 1,102 | 1,105 | 42,100 |
| 2023/11/06 | 1,114 | 1,120 | 1,106 | 1,112 | 48,900 |
| 2023/11/02 | 1,115 | 1,116 | 1,090 | 1,098 | 33,700 |
| 2023/11/01 | 1,106 | 1,113 | 1,095 | 1,108 | 54,000 |
| 2023/10/31 | 1,078 | 1,097 | 1,070 | 1,097 | 72,200 |
| 2023/10/30 | 1,099 | 1,099 | 1,067 | 1,075 | 286,200 |
| 2023/10/27 | 1,082 | 1,106 | 1,082 | 1,100 | 70,700 |
| 2023/10/26 | 1,076 | 1,088 | 1,073 | 1,079 | 55,400 |
| 2023/10/25 | 1,086 | 1,102 | 1,084 | 1,087 | 60,200 |
| 2023/10/24 | 1,088 | 1,090 | 1,064 | 1,084 | 72,200 |
| 2023/10/23 | 1,101 | 1,104 | 1,084 | 1,086 | 59,700 |
| 2023/10/20 | 1,101 | 1,116 | 1,098 | 1,108 | 34,100 |
| 2023/10/19 | 1,100 | 1,117 | 1,097 | 1,115 | 54,200 |
| 2023/10/18 | 1,122 | 1,123 | 1,091 | 1,120 | 58,900 |
| 2023/10/17 | 1,140 | 1,140 | 1,113 | 1,123 | 50,000 |
| 2023/10/16 | 1,132 | 1,140 | 1,121 | 1,127 | 48,000 |
| 2023/10/13 | 1,152 | 1,153 | 1,131 | 1,136 | 52,400 |
| 2023/10/12 | 1,165 | 1,167 | 1,155 | 1,161 | 30,700 |
| 2023/10/11 | 1,172 | 1,173 | 1,155 | 1,165 | 32,000 |
| 2023/10/10 | 1,182 | 1,185 | 1,168 | 1,172 | 43,700 |
| 2023/10/06 | 1,162 | 1,177 | 1,153 | 1,168 | 25,500 |
| 2023/10/05 | 1,144 | 1,165 | 1,142 | 1,162 | 35,700 |
| 2023/10/04 | 1,130 | 1,155 | 1,115 | 1,130 | 87,900 |
| 2023/10/03 | 1,174 | 1,174 | 1,142 | 1,143 | 76,700 |