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
2024/03/28 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
2023/10/02 1,197 1,214 1,174 1,176 30,300
2023/09/29 1,200 1,206 1,183 1,189 40,400
2023/09/28 1,205 1,214 1,186 1,200 60,300
2023/09/27 1,222 1,240 1,214 1,240 43,500
2023/09/26 1,246 1,246 1,226 1,234 29,600
2023/09/25 1,250 1,253 1,239 1,246 19,900
2023/09/22 1,227 1,248 1,220 1,237 34,600
2023/09/21 1,246 1,253 1,241 1,241 26,300
2023/09/20 1,274 1,274 1,241 1,241 40,400
2023/09/19 1,275 1,286 1,258 1,271 57,800
2023/09/15 1,244 1,269 1,239 1,263 69,000
2023/09/14 1,223 1,237 1,221 1,237 33,800
2023/09/13 1,222 1,227 1,214 1,221 45,300
2023/09/12 1,213 1,224 1,213 1,222 20,200
2023/09/11 1,202 1,210 1,200 1,206 20,900
2023/09/08 1,230 1,232 1,197 1,202 60,100
2023/09/07 1,244 1,278 1,239 1,249 69,000
2023/09/06 1,251 1,253 1,235 1,244 33,000
2023/09/05 1,239 1,253 1,233 1,251 31,500
2023/09/04 1,230 1,241 1,226 1,239 27,400
2023/09/01 1,204 1,228 1,204 1,227 29,800
2023/08/31 1,208 1,220 1,204 1,204 33,000
2023/08/30 1,200 1,204 1,193 1,199 19,500
2023/08/29 1,200 1,204 1,194 1,198 14,100
2023/08/28 1,180 1,200 1,180 1,200 16,700
2023/08/25 1,166 1,188 1,161 1,178 25,100
2023/08/24 1,168 1,180 1,162 1,175 15,500
2023/08/23 1,156 1,174 1,155 1,173 28,700
2023/08/22 1,163 1,176 1,162 1,176 17,400
2023/08/21 1,152 1,171 1,152 1,161 22,800
2023/08/18 1,156 1,156 1,139 1,153 36,200
2023/08/17 1,163 1,163 1,134 1,153 29,000
2023/08/16 1,165 1,172 1,154 1,162 30,000
2023/08/15 1,169 1,177 1,161 1,165 47,900
2023/08/14 1,194 1,210 1,175 1,178 50,500
2023/08/10 1,179 1,179 1,152 1,164 49,300
2023/08/09 1,193 1,194 1,181 1,182 38,600
2023/08/08 1,188 1,209 1,188 1,204 17,300
2023/08/07 1,181 1,189 1,177 1,188 20,900
2023/08/04 1,189 1,202 1,183 1,193 23,400
2023/08/03 1,204 1,204 1,180 1,189 38,600
2023/08/02 1,213 1,219 1,204 1,206 16,300
2023/08/01 1,245 1,245 1,215 1,215 18,200
2023/07/31 1,246 1,248 1,229 1,235 31,400
2023/07/28 1,223 1,239 1,205 1,238 42,300
2023/07/27 1,228 1,229 1,217 1,223 19,100
2023/07/26 1,220 1,226 1,212 1,221 22,200
2023/07/25 1,222 1,222 1,208 1,216 36,400
2023/07/24 1,202 1,212 1,202 1,212 21,400
2023/07/21 1,204 1,207 1,192 1,192 17,800
2023/07/20 1,209 1,216 1,198 1,206 19,900
2023/07/19 1,195 1,206 1,177 1,199 20,700
2023/07/18 1,180 1,192 1,177 1,181 16,600
2023/07/14 1,183 1,188 1,169 1,178 18,000
2023/07/13 1,190 1,196 1,175 1,183 25,500
2023/07/12 1,202 1,205 1,183 1,185 21,300
2023/07/11 1,200 1,209 1,199 1,200 23,800
2023/07/10 1,205 1,209 1,195 1,200 33,500
2023/07/07 1,215 1,215 1,189 1,195 43,600
2023/07/06 1,225 1,229 1,217 1,218 34,200
2023/07/05 1,234 1,243 1,223 1,229 29,700
2023/07/04 1,256 1,256 1,238 1,241 29,400
2023/07/03 1,270 1,280 1,256 1,256 16,700
2023/06/30 1,289 1,289 1,248 1,253 24,300
2023/06/29 1,286 1,305 1,286 1,294 16,700
2023/06/28 1,269 1,289 1,269 1,286 11,800
2023/06/27 1,259 1,267 1,254 1,256 12,000
2023/06/26 1,257 1,268 1,245 1,259 15,700
2023/06/23 1,279 1,285 1,253 1,257 14,500
2023/06/22 1,294 1,300 1,277 1,278 10,900
2023/06/21 1,280 1,298 1,277 1,294 12,500
2023/06/20 1,278 1,283 1,274 1,280 16,900
2023/06/19 1,277 1,288 1,263 1,288 16,400
2023/06/16 1,276 1,284 1,271 1,274 12,800
2023/06/15 1,286 1,296 1,273 1,276 17,100
2023/06/14 1,277 1,295 1,269 1,288 39,300
2023/06/13 1,266 1,273 1,257 1,257 22,600
2023/06/12 1,266 1,266 1,246 1,264 33,400
2023/06/09 1,245 1,265 1,245 1,249 35,200
2023/06/08 1,246 1,258 1,230 1,234 19,100
2023/06/07 1,250 1,271 1,244 1,246 30,800
2023/06/06 1,251 1,264 1,234 1,250 18,300

このページの先頭へ