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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,176 | 1,188 | 1,175 | 1,179 | 34,100 |
| 2025/09/02 | 1,176 | 1,184 | 1,173 | 1,175 | 25,100 |
| 2025/09/01 | 1,169 | 1,176 | 1,163 | 1,170 | 37,200 |
| 2025/08/29 | 1,160 | 1,170 | 1,160 | 1,166 | 17,200 |
| 2025/08/28 | 1,160 | 1,169 | 1,157 | 1,160 | 19,700 |
| 2025/08/27 | 1,162 | 1,166 | 1,155 | 1,161 | 21,600 |
| 2025/08/26 | 1,168 | 1,171 | 1,155 | 1,162 | 58,800 |
| 2025/08/25 | 1,178 | 1,178 | 1,157 | 1,168 | 94,800 |
| 2025/08/22 | 1,176 | 1,176 | 1,170 | 1,174 | 10,200 |
| 2025/08/21 | 1,182 | 1,182 | 1,173 | 1,173 | 15,800 |
| 2025/08/20 | 1,182 | 1,191 | 1,179 | 1,185 | 24,200 |
| 2025/08/19 | 1,171 | 1,189 | 1,170 | 1,174 | 33,100 |
| 2025/08/18 | 1,175 | 1,176 | 1,163 | 1,175 | 30,700 |
| 2025/08/15 | 1,177 | 1,177 | 1,160 | 1,166 | 46,500 |
| 2025/08/14 | 1,165 | 1,185 | 1,161 | 1,177 | 80,700 |
| 2025/08/13 | 1,210 | 1,212 | 1,193 | 1,208 | 40,000 |
| 2025/08/12 | 1,196 | 1,205 | 1,194 | 1,205 | 45,900 |
| 2025/08/08 | 1,197 | 1,199 | 1,191 | 1,199 | 18,200 |
| 2025/08/07 | 1,193 | 1,199 | 1,185 | 1,195 | 43,900 |
| 2025/08/06 | 1,185 | 1,196 | 1,185 | 1,193 | 17,800 |
| 2025/08/05 | 1,192 | 1,196 | 1,184 | 1,185 | 23,700 |
| 2025/08/04 | 1,166 | 1,190 | 1,166 | 1,189 | 26,400 |
| 2025/08/01 | 1,170 | 1,189 | 1,166 | 1,186 | 45,700 |
| 2025/07/31 | 1,160 | 1,171 | 1,154 | 1,170 | 19,000 |
| 2025/07/30 | 1,148 | 1,154 | 1,144 | 1,151 | 17,200 |
| 2025/07/29 | 1,151 | 1,152 | 1,142 | 1,145 | 20,400 |
| 2025/07/28 | 1,166 | 1,166 | 1,151 | 1,153 | 24,600 |
| 2025/07/25 | 1,174 | 1,174 | 1,157 | 1,165 | 43,100 |
| 2025/07/24 | 1,164 | 1,174 | 1,163 | 1,170 | 87,700 |
| 2025/07/23 | 1,138 | 1,147 | 1,131 | 1,147 | 41,000 |
| 2025/07/22 | 1,129 | 1,132 | 1,123 | 1,127 | 18,400 |
| 2025/07/18 | 1,134 | 1,140 | 1,129 | 1,129 | 12,200 |
| 2025/07/17 | 1,131 | 1,143 | 1,128 | 1,140 | 40,800 |
| 2025/07/16 | 1,130 | 1,145 | 1,130 | 1,133 | 16,200 |
| 2025/07/15 | 1,131 | 1,139 | 1,128 | 1,130 | 31,900 |
| 2025/07/14 | 1,140 | 1,145 | 1,134 | 1,135 | 31,000 |
| 2025/07/11 | 1,129 | 1,140 | 1,127 | 1,135 | 51,800 |
| 2025/07/10 | 1,130 | 1,130 | 1,119 | 1,124 | 51,100 |
| 2025/07/09 | 1,124 | 1,130 | 1,122 | 1,127 | 39,700 |
| 2025/07/08 | 1,116 | 1,128 | 1,116 | 1,124 | 23,400 |
| 2025/07/07 | 1,130 | 1,131 | 1,116 | 1,116 | 41,500 |
| 2025/07/04 | 1,142 | 1,147 | 1,126 | 1,128 | 31,600 |
| 2025/07/03 | 1,130 | 1,142 | 1,130 | 1,139 | 28,600 |
| 2025/07/02 | 1,121 | 1,132 | 1,121 | 1,123 | 32,800 |
| 2025/07/01 | 1,131 | 1,136 | 1,121 | 1,121 | 18,700 |
| 2025/06/30 | 1,143 | 1,144 | 1,131 | 1,131 | 31,200 |
| 2025/06/27 | 1,128 | 1,143 | 1,128 | 1,143 | 35,800 |
| 2025/06/26 | 1,128 | 1,128 | 1,121 | 1,124 | 17,400 |
| 2025/06/25 | 1,130 | 1,130 | 1,116 | 1,119 | 31,000 |
| 2025/06/24 | 1,135 | 1,142 | 1,126 | 1,133 | 27,600 |
| 2025/06/23 | 1,136 | 1,136 | 1,117 | 1,120 | 33,400 |
| 2025/06/20 | 1,137 | 1,145 | 1,127 | 1,137 | 45,100 |
| 2025/06/19 | 1,137 | 1,139 | 1,130 | 1,137 | 16,700 |
| 2025/06/18 | 1,133 | 1,136 | 1,128 | 1,134 | 11,500 |
| 2025/06/17 | 1,131 | 1,140 | 1,123 | 1,136 | 19,100 |
| 2025/06/16 | 1,137 | 1,146 | 1,122 | 1,127 | 27,900 |
| 2025/06/13 | 1,170 | 1,176 | 1,116 | 1,134 | 59,300 |
| 2025/06/12 | 1,154 | 1,170 | 1,154 | 1,155 | 30,300 |
| 2025/06/11 | 1,152 | 1,166 | 1,150 | 1,154 | 39,200 |
| 2025/06/10 | 1,135 | 1,154 | 1,135 | 1,147 | 29,600 |
| 2025/06/09 | 1,130 | 1,145 | 1,123 | 1,133 | 45,900 |
| 2025/06/06 | 1,137 | 1,153 | 1,123 | 1,130 | 34,900 |
| 2025/06/05 | 1,121 | 1,140 | 1,118 | 1,137 | 41,900 |
| 2025/06/04 | 1,111 | 1,122 | 1,111 | 1,116 | 37,900 |
| 2025/06/03 | 1,100 | 1,114 | 1,099 | 1,110 | 39,100 |
| 2025/06/02 | 1,090 | 1,098 | 1,087 | 1,096 | 30,000 |
| 2025/05/30 | 1,098 | 1,098 | 1,087 | 1,090 | 21,000 |
| 2025/05/29 | 1,110 | 1,115 | 1,094 | 1,100 | 45,400 |
| 2025/05/28 | 1,100 | 1,113 | 1,088 | 1,092 | 39,100 |
| 2025/05/27 | 1,103 | 1,113 | 1,091 | 1,096 | 35,900 |
| 2025/05/26 | 1,086 | 1,103 | 1,086 | 1,099 | 45,700 |
| 2025/05/23 | 1,077 | 1,093 | 1,077 | 1,086 | 27,600 |
| 2025/05/22 | 1,080 | 1,082 | 1,072 | 1,072 | 18,700 |
| 2025/05/21 | 1,081 | 1,094 | 1,081 | 1,089 | 25,000 |
| 2025/05/20 | 1,086 | 1,092 | 1,081 | 1,081 | 40,000 |
| 2025/05/19 | 1,084 | 1,090 | 1,079 | 1,089 | 25,800 |
| 2025/05/16 | 1,070 | 1,086 | 1,069 | 1,082 | 31,500 |
| 2025/05/15 | 1,058 | 1,072 | 1,050 | 1,069 | 31,500 |
| 2025/05/14 | 1,068 | 1,080 | 1,040 | 1,058 | 76,100 |
| 2025/05/13 | 1,109 | 1,109 | 1,067 | 1,068 | 56,800 |
| 2025/05/12 | 1,100 | 1,109 | 1,096 | 1,105 | 23,300 |
| 2025/05/09 | 1,085 | 1,103 | 1,085 | 1,100 | 29,300 |
| 2025/05/08 | 1,077 | 1,089 | 1,072 | 1,085 | 17,300 |
| 2025/05/07 | 1,077 | 1,087 | 1,065 | 1,081 | 45,300 |
| 2025/05/02 | 1,072 | 1,079 | 1,066 | 1,071 | 20,600 |
| 2025/05/01 | 1,080 | 1,083 | 1,071 | 1,071 | 28,000 |
| 2025/04/30 | 1,075 | 1,089 | 1,069 | 1,084 | 22,000 |
| 2025/04/28 | 1,075 | 1,076 | 1,065 | 1,071 | 39,800 |
| 2025/04/25 | 1,070 | 1,072 | 1,064 | 1,071 | 24,500 |
| 2025/04/24 | 1,075 | 1,078 | 1,066 | 1,070 | 22,400 |
| 2025/04/23 | 1,087 | 1,089 | 1,070 | 1,075 | 30,100 |
| 2025/04/22 | 1,053 | 1,079 | 1,053 | 1,074 | 19,200 |
| 2025/04/21 | 1,062 | 1,071 | 1,052 | 1,053 | 71,500 |
| 2025/04/18 | 1,040 | 1,064 | 1,040 | 1,063 | 35,600 |
| 2025/04/17 | 1,037 | 1,044 | 1,033 | 1,039 | 26,500 |
| 2025/04/16 | 1,061 | 1,061 | 1,036 | 1,042 | 24,300 |
| 2025/04/15 | 1,048 | 1,057 | 1,045 | 1,050 | 26,300 |
| 2025/04/14 | 1,040 | 1,045 | 1,029 | 1,040 | 47,400 |
| 2025/04/11 | 1,020 | 1,026 | 996 | 1,026 | 62,000 |
| 2025/04/10 | 1,043 | 1,043 | 1,013 | 1,034 | 86,600 |
| 2025/04/09 | 992 | 998 | 977 | 983 | 102,500 |
| 2025/04/08 | 1,020 | 1,028 | 1,003 | 1,008 | 111,200 |
| 2025/04/07 | 943 | 986 | 934 | 965 | 198,100 |
| 2025/04/04 | 1,050 | 1,053 | 1,010 | 1,024 | 138,200 |
| 2025/04/03 | 1,066 | 1,082 | 1,053 | 1,068 | 74,600 |
| 2025/04/02 | 1,116 | 1,116 | 1,088 | 1,089 | 52,900 |
| 2025/04/01 | 1,114 | 1,114 | 1,100 | 1,100 | 49,900 |
| 2025/03/31 | 1,116 | 1,123 | 1,106 | 1,107 | 64,000 |
| 2025/03/28 | 1,132 | 1,148 | 1,128 | 1,128 | 49,500 |
| 2025/03/27 | 1,161 | 1,171 | 1,158 | 1,171 | 46,500 |
| 2025/03/26 | 1,165 | 1,171 | 1,162 | 1,170 | 32,800 |
| 2025/03/25 | 1,158 | 1,160 | 1,151 | 1,160 | 35,000 |
| 2025/03/24 | 1,154 | 1,157 | 1,148 | 1,152 | 30,100 |
| 2025/03/21 | 1,151 | 1,151 | 1,141 | 1,148 | 34,300 |
| 2025/03/19 | 1,145 | 1,151 | 1,142 | 1,148 | 39,600 |
| 2025/03/18 | 1,149 | 1,149 | 1,135 | 1,135 | 51,100 |
| 2025/03/17 | 1,140 | 1,145 | 1,134 | 1,145 | 29,300 |
| 2025/03/14 | 1,132 | 1,137 | 1,130 | 1,135 | 19,000 |
| 2025/03/13 | 1,138 | 1,146 | 1,128 | 1,132 | 38,000 |
| 2025/03/12 | 1,122 | 1,137 | 1,121 | 1,135 | 32,800 |
| 2025/03/11 | 1,129 | 1,129 | 1,111 | 1,117 | 55,200 |
| 2025/03/10 | 1,137 | 1,137 | 1,128 | 1,132 | 26,200 |
| 2025/03/07 | 1,138 | 1,140 | 1,121 | 1,129 | 43,400 |
| 2025/03/06 | 1,159 | 1,165 | 1,135 | 1,138 | 67,200 |
| 2025/03/05 | 1,139 | 1,156 | 1,136 | 1,156 | 49,200 |
| 2025/03/04 | 1,140 | 1,140 | 1,124 | 1,136 | 51,800 |
| 2025/03/03 | 1,125 | 1,140 | 1,122 | 1,137 | 71,400 |
| 2025/02/28 | 1,110 | 1,129 | 1,108 | 1,116 | 86,300 |
| 2025/02/27 | 1,096 | 1,112 | 1,095 | 1,110 | 34,500 |
| 2025/02/26 | 1,108 | 1,108 | 1,091 | 1,095 | 82,600 |
| 2025/02/25 | 1,106 | 1,112 | 1,098 | 1,109 | 54,500 |
| 2025/02/21 | 1,114 | 1,114 | 1,100 | 1,102 | 37,500 |
| 2025/02/20 | 1,114 | 1,114 | 1,101 | 1,105 | 43,200 |
| 2025/02/19 | 1,110 | 1,115 | 1,108 | 1,114 | 22,000 |
| 2025/02/18 | 1,119 | 1,119 | 1,100 | 1,110 | 106,300 |
| 2025/02/17 | 1,120 | 1,128 | 1,117 | 1,117 | 25,500 |
| 2025/02/14 | 1,126 | 1,126 | 1,115 | 1,116 | 12,100 |
| 2025/02/13 | 1,117 | 1,125 | 1,117 | 1,118 | 18,000 |
| 2025/02/12 | 1,120 | 1,120 | 1,106 | 1,113 | 43,900 |
| 2025/02/10 | 1,117 | 1,117 | 1,099 | 1,111 | 84,300 |
| 2025/02/07 | 1,135 | 1,144 | 1,128 | 1,131 | 67,200 |
| 2025/02/06 | 1,140 | 1,145 | 1,126 | 1,128 | 27,800 |
| 2025/02/05 | 1,139 | 1,152 | 1,138 | 1,140 | 36,600 |
| 2025/02/04 | 1,124 | 1,143 | 1,122 | 1,133 | 43,100 |
| 2025/02/03 | 1,135 | 1,146 | 1,125 | 1,125 | 61,900 |
| 2025/01/31 | 1,130 | 1,139 | 1,124 | 1,131 | 31,400 |
| 2025/01/30 | 1,126 | 1,133 | 1,122 | 1,130 | 44,900 |
| 2025/01/29 | 1,129 | 1,139 | 1,128 | 1,128 | 32,300 |
| 2025/01/28 | 1,128 | 1,135 | 1,128 | 1,128 | 31,100 |
| 2025/01/27 | 1,121 | 1,132 | 1,118 | 1,128 | 44,100 |
| 2025/01/24 | 1,120 | 1,126 | 1,112 | 1,118 | 24,700 |
| 2025/01/23 | 1,136 | 1,136 | 1,119 | 1,119 | 21,000 |
| 2025/01/22 | 1,135 | 1,143 | 1,131 | 1,133 | 33,100 |
| 2025/01/21 | 1,124 | 1,135 | 1,118 | 1,133 | 26,500 |
| 2025/01/20 | 1,111 | 1,122 | 1,092 | 1,122 | 85,100 |
| 2025/01/17 | 1,111 | 1,114 | 1,104 | 1,112 | 47,800 |
| 2025/01/16 | 1,113 | 1,116 | 1,100 | 1,112 | 45,600 |
| 2025/01/15 | 1,096 | 1,116 | 1,096 | 1,110 | 51,300 |
| 2025/01/14 | 1,088 | 1,093 | 1,079 | 1,081 | 33,400 |
| 2025/01/10 | 1,094 | 1,096 | 1,088 | 1,088 | 36,700 |
| 2025/01/09 | 1,106 | 1,106 | 1,096 | 1,096 | 37,700 |
| 2025/01/08 | 1,107 | 1,109 | 1,100 | 1,106 | 44,000 |
| 2025/01/07 | 1,111 | 1,115 | 1,102 | 1,109 | 48,700 |
| 2025/01/06 | 1,116 | 1,124 | 1,110 | 1,110 | 41,900 |
| 2024/12/30 | 1,118 | 1,120 | 1,111 | 1,111 | 20,800 |
| 2024/12/27 | 1,115 | 1,119 | 1,108 | 1,118 | 30,600 |
| 2024/12/26 | 1,089 | 1,114 | 1,089 | 1,114 | 48,100 |
| 2024/12/25 | 1,090 | 1,090 | 1,079 | 1,087 | 85,600 |
| 2024/12/24 | 1,090 | 1,090 | 1,082 | 1,087 | 83,800 |
| 2024/12/23 | 1,093 | 1,095 | 1,085 | 1,087 | 63,500 |
| 2024/12/20 | 1,100 | 1,101 | 1,089 | 1,092 | 33,800 |
| 2024/12/19 | 1,089 | 1,098 | 1,087 | 1,093 | 26,800 |
| 2024/12/18 | 1,106 | 1,106 | 1,094 | 1,099 | 41,800 |
| 2024/12/17 | 1,111 | 1,122 | 1,106 | 1,106 | 46,400 |
| 2024/12/16 | 1,117 | 1,118 | 1,111 | 1,111 | 17,100 |
| 2024/12/13 | 1,109 | 1,123 | 1,108 | 1,117 | 35,100 |
| 2024/12/12 | 1,116 | 1,120 | 1,109 | 1,115 | 54,300 |
| 2024/12/11 | 1,119 | 1,120 | 1,108 | 1,110 | 34,900 |
| 2024/12/10 | 1,132 | 1,132 | 1,119 | 1,119 | 28,300 |
| 2024/12/09 | 1,118 | 1,129 | 1,113 | 1,127 | 51,800 |
| 2024/12/06 | 1,116 | 1,118 | 1,104 | 1,112 | 55,300 |
| 2024/12/05 | 1,117 | 1,123 | 1,108 | 1,108 | 33,800 |
| 2024/12/04 | 1,134 | 1,134 | 1,111 | 1,116 | 50,500 |
| 2024/12/03 | 1,140 | 1,155 | 1,135 | 1,142 | 58,300 |
| 2024/12/02 | 1,127 | 1,137 | 1,119 | 1,132 | 40,500 |
| 2024/11/29 | 1,117 | 1,124 | 1,115 | 1,119 | 31,700 |
| 2024/11/28 | 1,106 | 1,119 | 1,106 | 1,119 | 28,000 |
| 2024/11/27 | 1,117 | 1,121 | 1,103 | 1,112 | 43,500 |
| 2024/11/26 | 1,111 | 1,128 | 1,111 | 1,122 | 36,600 |
| 2024/11/25 | 1,113 | 1,117 | 1,106 | 1,111 | 77,100 |
| 2024/11/22 | 1,098 | 1,115 | 1,098 | 1,111 | 46,600 |
| 2024/11/21 | 1,101 | 1,107 | 1,096 | 1,102 | 25,900 |
| 2024/11/20 | 1,116 | 1,116 | 1,101 | 1,102 | 27,600 |
| 2024/11/19 | 1,108 | 1,118 | 1,105 | 1,116 | 39,300 |
| 2024/11/18 | 1,110 | 1,116 | 1,104 | 1,110 | 24,800 |
| 2024/11/15 | 1,111 | 1,117 | 1,103 | 1,111 | 32,200 |
| 2024/11/14 | 1,114 | 1,119 | 1,101 | 1,101 | 31,500 |
| 2024/11/13 | 1,099 | 1,114 | 1,093 | 1,113 | 54,500 |
| 2024/11/12 | 1,111 | 1,115 | 1,092 | 1,097 | 95,800 |
| 2024/11/11 | 1,081 | 1,082 | 1,060 | 1,061 | 46,800 |